6258 平田機工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,480 | 5,530 | 5,460 | 5,460 | 41,400 | 1,820 |
| 2022-12-29 | 5,240 | 5,420 | 5,240 | 5,420 | 50,100 | 1,806.67 |
| 2022-12-28 | 5,350 | 5,370 | 5,230 | 5,240 | 37,500 | 1,746.67 |
| 2022-12-27 | 5,290 | 5,380 | 5,290 | 5,370 | 51,200 | 1,790 |
| 2022-12-26 | 5,300 | 5,300 | 5,220 | 5,270 | 32,000 | 1,756.67 |
| 2022-12-23 | 5,370 | 5,410 | 5,310 | 5,330 | 48,100 | 1,776.67 |
| 2022-12-22 | 5,440 | 5,460 | 5,340 | 5,360 | 28,100 | 1,786.67 |
| 2022-12-21 | 5,510 | 5,530 | 5,350 | 5,360 | 67,900 | 1,786.67 |
| 2022-12-20 | 5,700 | 5,740 | 5,440 | 5,510 | 104,700 | 1,836.67 |
| 2022-12-19 | 5,630 | 5,760 | 5,620 | 5,740 | 108,100 | 1,913.33 |
| 2022-12-16 | 5,470 | 5,570 | 5,450 | 5,540 | 64,800 | 1,846.67 |
| 2022-12-15 | 5,700 | 5,700 | 5,590 | 5,610 | 42,300 | 1,870 |
| 2022-12-14 | 5,690 | 5,750 | 5,690 | 5,740 | 42,100 | 1,913.33 |
| 2022-12-13 | 5,630 | 5,730 | 5,600 | 5,610 | 60,000 | 1,870 |
| 2022-12-12 | 5,410 | 5,520 | 5,410 | 5,480 | 30,800 | 1,826.67 |
| 2022-12-09 | 5,310 | 5,430 | 5,310 | 5,400 | 35,200 | 1,800 |
| 2022-12-08 | 5,440 | 5,440 | 5,340 | 5,380 | 40,200 | 1,793.33 |
| 2022-12-07 | 5,450 | 5,520 | 5,410 | 5,440 | 36,800 | 1,813.33 |
| 2022-12-06 | 5,500 | 5,540 | 5,480 | 5,530 | 28,800 | 1,843.33 |
| 2022-12-05 | 5,630 | 5,630 | 5,500 | 5,550 | 32,400 | 1,850 |
| 2022-12-02 | 5,650 | 5,690 | 5,540 | 5,630 | 41,400 | 1,876.67 |
| 2022-12-01 | 5,600 | 5,690 | 5,550 | 5,650 | 45,200 | 1,883.33 |
| 2022-11-30 | 5,500 | 5,530 | 5,460 | 5,470 | 30,900 | 1,823.33 |
| 2022-11-29 | 5,540 | 5,580 | 5,500 | 5,510 | 31,300 | 1,836.67 |
| 2022-11-28 | 5,770 | 5,770 | 5,600 | 5,600 | 25,900 | 1,866.67 |
| 2022-11-25 | 5,650 | 5,770 | 5,650 | 5,770 | 43,900 | 1,923.33 |
| 2022-11-24 | 5,710 | 5,780 | 5,650 | 5,650 | 44,500 | 1,883.33 |
| 2022-11-22 | 5,640 | 5,720 | 5,600 | 5,660 | 50,700 | 1,886.67 |
| 2022-11-21 | 5,580 | 5,630 | 5,470 | 5,600 | 60,700 | 1,866.67 |
| 2022-11-18 | 5,610 | 5,740 | 5,560 | 5,640 | 86,600 | 1,880 |
| 2022-11-17 | 5,650 | 5,840 | 5,530 | 5,610 | 197,200 | 1,870 |
| 2022-11-16 | 5,350 | 5,460 | 5,210 | 5,450 | 96,100 | 1,816.67 |
| 2022-11-15 | 5,210 | 5,380 | 5,070 | 5,350 | 173,900 | 1,783.33 |
| 2022-11-14 | 5,010 | 5,240 | 4,970 | 5,240 | 151,600 | 1,746.67 |
| 2022-11-11 | 4,400 | 4,540 | 4,400 | 4,540 | 55,300 | 1,513.33 |
| 2022-11-10 | 4,375 | 4,390 | 4,330 | 4,355 | 15,400 | 1,451.67 |
| 2022-11-09 | 4,390 | 4,395 | 4,350 | 4,370 | 23,100 | 1,456.67 |
| 2022-11-08 | 4,345 | 4,400 | 4,315 | 4,390 | 19,100 | 1,463.33 |
| 2022-11-07 | 4,235 | 4,320 | 4,235 | 4,315 | 9,700 | 1,438.33 |
| 2022-11-04 | 4,300 | 4,315 | 4,225 | 4,245 | 15,400 | 1,415 |
| 2022-11-02 | 4,320 | 4,345 | 4,285 | 4,325 | 12,200 | 1,441.67 |
| 2022-11-01 | 4,335 | 4,360 | 4,275 | 4,290 | 15,000 | 1,430 |
| 2022-10-31 | 4,280 | 4,365 | 4,280 | 4,360 | 17,700 | 1,453.33 |
| 2022-10-28 | 4,320 | 4,355 | 4,195 | 4,230 | 60,000 | 1,410 |
| 2022-10-27 | 4,385 | 4,420 | 4,350 | 4,390 | 22,800 | 1,463.33 |
| 2022-10-26 | 4,380 | 4,385 | 4,325 | 4,355 | 20,200 | 1,451.67 |
| 2022-10-25 | 4,235 | 4,335 | 4,215 | 4,315 | 20,300 | 1,438.33 |
| 2022-10-24 | 4,200 | 4,245 | 4,180 | 4,185 | 11,900 | 1,395 |
| 2022-10-21 | 4,110 | 4,165 | 4,110 | 4,115 | 9,900 | 1,371.67 |
| 2022-10-20 | 4,165 | 4,185 | 4,100 | 4,125 | 16,900 | 1,375 |
| 2022-10-19 | 4,175 | 4,220 | 4,160 | 4,200 | 12,600 | 1,400 |
| 2022-10-18 | 4,120 | 4,175 | 4,085 | 4,175 | 18,500 | 1,391.67 |
| 2022-10-17 | 4,100 | 4,140 | 4,080 | 4,090 | 8,800 | 1,363.33 |
| 2022-10-14 | 4,080 | 4,190 | 4,070 | 4,160 | 23,700 | 1,386.67 |
| 2022-10-13 | 3,995 | 4,020 | 3,975 | 4,010 | 34,800 | 1,336.67 |
| 2022-10-12 | 4,095 | 4,115 | 4,005 | 4,010 | 29,700 | 1,336.67 |
| 2022-10-11 | 4,225 | 4,225 | 4,110 | 4,110 | 23,400 | 1,370 |
| 2022-10-07 | 4,315 | 4,325 | 4,285 | 4,295 | 12,900 | 1,431.67 |
| 2022-10-06 | 4,370 | 4,385 | 4,330 | 4,330 | 23,400 | 1,443.33 |
| 2022-10-05 | 4,365 | 4,375 | 4,300 | 4,300 | 21,100 | 1,433.33 |
| 2022-10-04 | 4,240 | 4,300 | 4,240 | 4,295 | 19,300 | 1,431.67 |
| 2022-10-03 | 4,075 | 4,195 | 4,075 | 4,195 | 20,700 | 1,398.33 |
| 2022-09-30 | 4,240 | 4,240 | 4,105 | 4,120 | 22,600 | 1,373.33 |
| 2022-09-29 | 4,230 | 4,295 | 4,195 | 4,255 | 26,700 | 1,418.33 |
| 2022-09-28 | 4,215 | 4,215 | 4,100 | 4,180 | 35,600 | 1,393.33 |
| 2022-09-27 | 4,295 | 4,295 | 4,215 | 4,230 | 23,000 | 1,410 |
| 2022-09-26 | 4,330 | 4,340 | 4,240 | 4,245 | 31,400 | 1,415 |
| 2022-09-22 | 4,340 | 4,380 | 4,330 | 4,380 | 18,600 | 1,460 |
| 2022-09-21 | 4,455 | 4,455 | 4,400 | 4,400 | 12,700 | 1,466.67 |
| 2022-09-20 | 4,415 | 4,540 | 4,415 | 4,515 | 20,000 | 1,505 |
| 2022-09-16 | 4,405 | 4,435 | 4,395 | 4,400 | 22,200 | 1,466.67 |
| 2022-09-15 | 4,505 | 4,505 | 4,410 | 4,450 | 17,500 | 1,483.33 |
| 2022-09-14 | 4,560 | 4,585 | 4,500 | 4,500 | 24,000 | 1,500 |
| 2022-09-13 | 4,700 | 4,700 | 4,615 | 4,645 | 21,600 | 1,548.33 |
| 2022-09-12 | 4,655 | 4,675 | 4,615 | 4,670 | 21,100 | 1,556.67 |
| 2022-09-09 | 4,585 | 4,645 | 4,575 | 4,630 | 27,300 | 1,543.33 |
| 2022-09-08 | 4,530 | 4,570 | 4,510 | 4,560 | 18,600 | 1,520 |
| 2022-09-07 | 4,515 | 4,525 | 4,460 | 4,490 | 17,100 | 1,496.67 |
| 2022-09-06 | 4,470 | 4,555 | 4,425 | 4,525 | 26,800 | 1,508.33 |
| 2022-09-05 | 4,350 | 4,485 | 4,350 | 4,470 | 21,600 | 1,490 |
| 2022-09-02 | 4,490 | 4,490 | 4,415 | 4,420 | 20,700 | 1,473.33 |
| 2022-09-01 | 4,515 | 4,535 | 4,480 | 4,480 | 29,300 | 1,493.33 |
| 2022-08-31 | 4,575 | 4,660 | 4,570 | 4,570 | 18,100 | 1,523.33 |
| 2022-08-30 | 4,580 | 4,640 | 4,550 | 4,625 | 14,500 | 1,541.67 |
| 2022-08-29 | 4,520 | 4,580 | 4,500 | 4,555 | 44,300 | 1,518.33 |
| 2022-08-26 | 4,705 | 4,715 | 4,640 | 4,650 | 20,900 | 1,550 |
| 2022-08-25 | 4,755 | 4,755 | 4,650 | 4,650 | 21,000 | 1,550 |
| 2022-08-24 | 4,640 | 4,755 | 4,635 | 4,755 | 25,400 | 1,585 |
| 2022-08-23 | 4,635 | 4,685 | 4,615 | 4,615 | 18,100 | 1,538.33 |
| 2022-08-22 | 4,690 | 4,725 | 4,645 | 4,685 | 13,900 | 1,561.67 |
| 2022-08-19 | 4,735 | 4,785 | 4,730 | 4,740 | 14,400 | 1,580 |
| 2022-08-18 | 4,755 | 4,775 | 4,680 | 4,735 | 15,400 | 1,578.33 |
| 2022-08-17 | 4,730 | 4,805 | 4,715 | 4,765 | 22,300 | 1,588.33 |
| 2022-08-16 | 4,750 | 4,750 | 4,675 | 4,715 | 15,700 | 1,571.67 |
| 2022-08-15 | 4,865 | 4,870 | 4,735 | 4,755 | 26,500 | 1,585 |
| 2022-08-12 | 4,825 | 4,875 | 4,780 | 4,840 | 37,300 | 1,613.33 |
| 2022-08-10 | 4,760 | 4,800 | 4,705 | 4,755 | 24,600 | 1,585 |
| 2022-08-09 | 4,865 | 4,865 | 4,775 | 4,800 | 16,200 | 1,600 |
| 2022-08-08 | 4,825 | 4,845 | 4,790 | 4,845 | 18,100 | 1,615 |
| 2022-08-05 | 4,695 | 4,840 | 4,695 | 4,820 | 33,900 | 1,606.67 |
| 2022-08-04 | 4,695 | 4,715 | 4,660 | 4,695 | 21,900 | 1,565 |
| 2022-08-03 | 4,680 | 4,720 | 4,615 | 4,660 | 34,900 | 1,553.33 |
| 2022-08-02 | 4,725 | 4,740 | 4,685 | 4,730 | 16,000 | 1,576.67 |
| 2022-08-01 | 4,750 | 4,800 | 4,725 | 4,770 | 27,700 | 1,590 |
| 2022-07-29 | 4,815 | 4,825 | 4,735 | 4,745 | 25,800 | 1,581.67 |
| 2022-07-28 | 4,830 | 4,870 | 4,765 | 4,810 | 40,600 | 1,603.33 |
| 2022-07-27 | 4,805 | 4,830 | 4,725 | 4,810 | 55,900 | 1,603.33 |
| 2022-07-26 | 4,685 | 4,835 | 4,680 | 4,820 | 109,400 | 1,606.67 |
| 2022-07-25 | 4,560 | 4,560 | 4,505 | 4,525 | 19,400 | 1,508.33 |
| 2022-07-22 | 4,530 | 4,580 | 4,510 | 4,565 | 21,000 | 1,521.67 |
| 2022-07-21 | 4,575 | 4,590 | 4,540 | 4,580 | 17,100 | 1,526.67 |
| 2022-07-20 | 4,550 | 4,595 | 4,520 | 4,555 | 28,100 | 1,518.33 |
| 2022-07-19 | 4,395 | 4,455 | 4,350 | 4,440 | 12,300 | 1,480 |
| 2022-07-15 | 4,400 | 4,420 | 4,360 | 4,375 | 15,300 | 1,458.33 |
| 2022-07-14 | 4,340 | 4,410 | 4,325 | 4,400 | 15,200 | 1,466.67 |
| 2022-07-13 | 4,340 | 4,380 | 4,325 | 4,360 | 14,200 | 1,453.33 |
| 2022-07-12 | 4,405 | 4,405 | 4,315 | 4,315 | 23,900 | 1,438.33 |
| 2022-07-11 | 4,450 | 4,495 | 4,405 | 4,445 | 23,800 | 1,481.67 |
| 2022-07-08 | 4,385 | 4,485 | 4,360 | 4,410 | 38,400 | 1,470 |
| 2022-07-07 | 4,350 | 4,390 | 4,285 | 4,365 | 27,400 | 1,455 |
| 2022-07-06 | 4,215 | 4,305 | 4,200 | 4,290 | 36,500 | 1,430 |
| 2022-07-05 | 4,235 | 4,300 | 4,215 | 4,260 | 22,300 | 1,420 |
| 2022-07-04 | 4,120 | 4,210 | 4,120 | 4,205 | 15,600 | 1,401.67 |
| 2022-07-01 | 4,205 | 4,230 | 4,055 | 4,120 | 29,000 | 1,373.33 |
| 2022-06-30 | 4,270 | 4,270 | 4,165 | 4,205 | 43,000 | 1,401.67 |
| 2022-06-29 | 4,285 | 4,310 | 4,230 | 4,255 | 27,500 | 1,418.33 |
| 2022-06-28 | 4,300 | 4,365 | 4,300 | 4,355 | 36,600 | 1,451.67 |
| 2022-06-27 | 4,235 | 4,330 | 4,195 | 4,330 | 36,700 | 1,443.33 |
| 2022-06-24 | 4,145 | 4,185 | 4,120 | 4,165 | 19,500 | 1,388.33 |
| 2022-06-23 | 4,115 | 4,160 | 4,100 | 4,115 | 21,800 | 1,371.67 |
| 2022-06-22 | 4,205 | 4,220 | 4,115 | 4,120 | 18,900 | 1,373.33 |
| 2022-06-21 | 4,075 | 4,200 | 4,075 | 4,180 | 31,600 | 1,393.33 |
| 2022-06-20 | 4,155 | 4,155 | 3,995 | 4,040 | 36,800 | 1,346.67 |
| 2022-06-17 | 4,055 | 4,165 | 4,045 | 4,130 | 84,900 | 1,376.67 |
| 2022-06-16 | 4,240 | 4,280 | 4,190 | 4,190 | 26,900 | 1,396.67 |
| 2022-06-15 | 4,175 | 4,180 | 4,090 | 4,100 | 33,200 | 1,366.67 |
| 2022-06-14 | 4,150 | 4,185 | 4,130 | 4,180 | 34,500 | 1,393.33 |
| 2022-06-13 | 4,225 | 4,255 | 4,160 | 4,220 | 35,300 | 1,406.67 |
| 2022-06-10 | 4,430 | 4,430 | 4,305 | 4,320 | 67,900 | 1,440 |
| 2022-06-09 | 4,550 | 4,575 | 4,500 | 4,525 | 33,300 | 1,508.33 |
| 2022-06-08 | 4,485 | 4,570 | 4,485 | 4,565 | 31,500 | 1,521.67 |
| 2022-06-07 | 4,360 | 4,490 | 4,360 | 4,440 | 27,900 | 1,480 |
| 2022-06-06 | 4,360 | 4,405 | 4,340 | 4,390 | 21,000 | 1,463.33 |
| 2022-06-03 | 4,305 | 4,435 | 4,305 | 4,405 | 30,700 | 1,468.33 |
| 2022-06-02 | 4,355 | 4,395 | 4,300 | 4,350 | 25,400 | 1,450 |
| 2022-06-01 | 4,285 | 4,415 | 4,285 | 4,365 | 37,800 | 1,455 |
| 2022-05-31 | 4,250 | 4,300 | 4,215 | 4,285 | 41,400 | 1,428.33 |
| 2022-05-30 | 4,120 | 4,215 | 4,120 | 4,205 | 43,000 | 1,401.67 |
| 2022-05-27 | 4,065 | 4,120 | 4,050 | 4,060 | 42,900 | 1,353.33 |
| 2022-05-26 | 4,135 | 4,175 | 4,010 | 4,010 | 40,100 | 1,336.67 |
| 2022-05-25 | 4,125 | 4,190 | 4,095 | 4,145 | 45,300 | 1,381.67 |
| 2022-05-24 | 4,260 | 4,260 | 4,105 | 4,105 | 56,000 | 1,368.33 |
| 2022-05-23 | 4,355 | 4,355 | 4,245 | 4,270 | 29,700 | 1,423.33 |
| 2022-05-20 | 4,270 | 4,315 | 4,225 | 4,295 | 43,400 | 1,431.67 |
| 2022-05-19 | 4,200 | 4,320 | 4,200 | 4,270 | 45,900 | 1,423.33 |
| 2022-05-18 | 4,345 | 4,405 | 4,255 | 4,255 | 51,400 | 1,418.33 |
| 2022-05-17 | 4,240 | 4,425 | 4,225 | 4,245 | 78,100 | 1,415 |
| 2022-05-16 | 4,500 | 4,500 | 4,210 | 4,215 | 157,900 | 1,405 |
| 2022-05-13 | 4,695 | 4,865 | 4,695 | 4,840 | 33,600 | 1,613.33 |
| 2022-05-12 | 4,700 | 4,760 | 4,670 | 4,690 | 18,900 | 1,563.33 |
| 2022-05-11 | 4,695 | 4,780 | 4,695 | 4,770 | 12,900 | 1,590 |
| 2022-05-10 | 4,700 | 4,795 | 4,630 | 4,760 | 28,800 | 1,586.67 |
| 2022-05-09 | 4,790 | 4,810 | 4,735 | 4,735 | 19,500 | 1,578.33 |
| 2022-05-06 | 4,850 | 4,855 | 4,770 | 4,840 | 18,900 | 1,613.33 |
| 2022-05-02 | 4,795 | 4,845 | 4,725 | 4,815 | 21,400 | 1,605 |
| 2022-04-28 | 4,675 | 4,810 | 4,675 | 4,800 | 26,700 | 1,600 |
| 2022-04-27 | 4,635 | 4,705 | 4,600 | 4,690 | 32,400 | 1,563.33 |
| 2022-04-26 | 4,750 | 4,770 | 4,700 | 4,715 | 24,300 | 1,571.67 |
| 2022-04-25 | 4,790 | 4,790 | 4,720 | 4,720 | 39,800 | 1,573.33 |
| 2022-04-22 | 4,855 | 4,890 | 4,820 | 4,855 | 26,600 | 1,618.33 |
| 2022-04-21 | 4,810 | 4,910 | 4,810 | 4,910 | 18,800 | 1,636.67 |
| 2022-04-20 | 4,855 | 4,905 | 4,830 | 4,845 | 20,000 | 1,615 |
| 2022-04-19 | 4,760 | 4,850 | 4,760 | 4,840 | 20,600 | 1,613.33 |
| 2022-04-18 | 4,800 | 4,825 | 4,720 | 4,760 | 43,500 | 1,586.67 |
| 2022-04-15 | 4,830 | 4,880 | 4,800 | 4,830 | 18,800 | 1,610 |
| 2022-04-14 | 4,925 | 4,930 | 4,880 | 4,900 | 13,900 | 1,633.33 |
| 2022-04-13 | 4,790 | 4,895 | 4,790 | 4,895 | 30,200 | 1,631.67 |
| 2022-04-12 | 4,840 | 4,895 | 4,770 | 4,775 | 56,500 | 1,591.67 |
| 2022-04-11 | 4,940 | 4,995 | 4,910 | 4,955 | 38,100 | 1,651.67 |
| 2022-04-08 | 5,060 | 5,120 | 5,010 | 5,040 | 25,900 | 1,680 |
| 2022-04-07 | 5,060 | 5,130 | 5,030 | 5,080 | 35,400 | 1,693.33 |
| 2022-04-06 | 5,260 | 5,260 | 5,170 | 5,190 | 27,500 | 1,730 |
| 2022-04-05 | 5,300 | 5,390 | 5,280 | 5,350 | 21,400 | 1,783.33 |
| 2022-04-04 | 5,280 | 5,310 | 5,250 | 5,280 | 28,400 | 1,760 |
| 2022-04-01 | 5,320 | 5,360 | 5,260 | 5,290 | 28,400 | 1,763.33 |
| 2022-03-31 | 5,410 | 5,470 | 5,360 | 5,400 | 28,500 | 1,800 |
| 2022-03-30 | 5,460 | 5,520 | 5,430 | 5,480 | 47,500 | 1,826.67 |
| 2022-03-29 | 5,580 | 5,580 | 5,440 | 5,500 | 113,000 | 1,833.33 |
| 2022-03-28 | 5,470 | 5,530 | 5,400 | 5,500 | 70,800 | 1,833.33 |
| 2022-03-25 | 5,500 | 5,510 | 5,420 | 5,500 | 44,500 | 1,833.33 |
| 2022-03-24 | 5,370 | 5,470 | 5,320 | 5,450 | 42,600 | 1,816.67 |
| 2022-03-23 | 5,370 | 5,490 | 5,330 | 5,440 | 51,400 | 1,813.33 |
| 2022-03-22 | 5,310 | 5,360 | 5,240 | 5,270 | 60,200 | 1,756.67 |
| 2022-03-18 | 5,060 | 5,240 | 5,060 | 5,180 | 145,600 | 1,726.67 |
| 2022-03-17 | 5,090 | 5,110 | 4,970 | 5,060 | 65,300 | 1,686.67 |
| 2022-03-16 | 4,975 | 4,995 | 4,920 | 4,955 | 39,100 | 1,651.67 |
| 2022-03-15 | 4,875 | 4,940 | 4,855 | 4,915 | 29,700 | 1,638.33 |
| 2022-03-14 | 4,900 | 4,960 | 4,870 | 4,875 | 38,200 | 1,625 |
| 2022-03-11 | 4,910 | 4,975 | 4,850 | 4,875 | 60,400 | 1,625 |
| 2022-03-10 | 4,950 | 5,050 | 4,950 | 5,010 | 57,200 | 1,670 |
| 2022-03-09 | 4,900 | 4,950 | 4,810 | 4,810 | 39,600 | 1,603.33 |
| 2022-03-08 | 4,850 | 4,950 | 4,795 | 4,845 | 41,200 | 1,615 |
| 2022-03-07 | 5,000 | 5,000 | 4,855 | 4,905 | 62,200 | 1,635 |
| 2022-03-04 | 5,150 | 5,170 | 5,040 | 5,090 | 40,100 | 1,696.67 |
| 2022-03-03 | 5,240 | 5,260 | 5,180 | 5,180 | 29,600 | 1,726.67 |
| 2022-03-02 | 5,230 | 5,240 | 5,140 | 5,140 | 27,800 | 1,713.33 |
| 2022-03-01 | 5,260 | 5,380 | 5,240 | 5,330 | 38,000 | 1,776.67 |
| 2022-02-28 | 5,260 | 5,260 | 5,110 | 5,210 | 51,400 | 1,736.67 |
| 2022-02-25 | 5,140 | 5,270 | 5,110 | 5,260 | 40,000 | 1,753.33 |
| 2022-02-24 | 5,060 | 5,180 | 5,020 | 5,110 | 62,000 | 1,703.33 |
| 2022-02-22 | 5,170 | 5,200 | 5,100 | 5,150 | 54,300 | 1,716.67 |
| 2022-02-21 | 5,320 | 5,320 | 5,160 | 5,270 | 66,100 | 1,756.67 |
| 2022-02-18 | 5,460 | 5,490 | 5,380 | 5,400 | 54,900 | 1,800 |
| 2022-02-17 | 5,550 | 5,560 | 5,460 | 5,540 | 40,500 | 1,846.67 |
| 2022-02-16 | 5,560 | 5,610 | 5,480 | 5,500 | 55,300 | 1,833.33 |
| 2022-02-15 | 5,530 | 5,620 | 5,450 | 5,460 | 50,800 | 1,820 |
| 2022-02-14 | 5,550 | 5,560 | 5,440 | 5,500 | 125,800 | 1,833.33 |
| 2022-02-10 | 6,010 | 6,090 | 5,920 | 6,070 | 51,900 | 2,023.33 |
| 2022-02-09 | 5,890 | 5,940 | 5,790 | 5,940 | 32,800 | 1,980 |
| 2022-02-08 | 5,720 | 5,750 | 5,660 | 5,690 | 18,800 | 1,896.67 |
| 2022-02-07 | 5,670 | 5,720 | 5,630 | 5,660 | 19,000 | 1,886.67 |
| 2022-02-04 | 5,760 | 5,800 | 5,660 | 5,770 | 16,900 | 1,923.33 |
| 2022-02-03 | 5,890 | 5,890 | 5,750 | 5,760 | 16,200 | 1,920 |
| 2022-02-02 | 5,860 | 5,950 | 5,810 | 5,890 | 20,300 | 1,963.33 |
| 2022-02-01 | 5,800 | 5,930 | 5,730 | 5,780 | 32,800 | 1,926.67 |
| 2022-01-31 | 5,590 | 5,800 | 5,580 | 5,740 | 22,600 | 1,913.33 |
| 2022-01-28 | 5,450 | 5,640 | 5,410 | 5,610 | 42,400 | 1,870 |
| 2022-01-27 | 5,920 | 5,940 | 5,400 | 5,450 | 74,100 | 1,816.67 |
| 2022-01-26 | 5,940 | 6,020 | 5,860 | 5,870 | 27,900 | 1,956.67 |
| 2022-01-25 | 6,150 | 6,150 | 5,880 | 5,930 | 43,600 | 1,976.67 |
| 2022-01-24 | 6,020 | 6,160 | 5,960 | 6,160 | 25,900 | 2,053.33 |
| 2022-01-21 | 6,100 | 6,100 | 5,970 | 6,070 | 48,300 | 2,023.33 |
| 2022-01-20 | 6,260 | 6,310 | 6,110 | 6,180 | 48,300 | 2,060 |
| 2022-01-19 | 6,430 | 6,440 | 6,270 | 6,270 | 39,900 | 2,090 |
| 2022-01-18 | 6,550 | 6,720 | 6,480 | 6,520 | 77,200 | 2,173.33 |
| 2022-01-17 | 6,480 | 6,510 | 6,420 | 6,450 | 16,400 | 2,150 |
| 2022-01-14 | 6,440 | 6,440 | 6,340 | 6,410 | 25,900 | 2,136.67 |
| 2022-01-13 | 6,540 | 6,570 | 6,400 | 6,440 | 29,400 | 2,146.67 |
| 2022-01-12 | 6,430 | 6,520 | 6,410 | 6,510 | 32,300 | 2,170 |
| 2022-01-11 | 6,550 | 6,550 | 6,390 | 6,400 | 22,300 | 2,133.33 |
| 2022-01-07 | 6,510 | 6,650 | 6,400 | 6,450 | 53,800 | 2,150 |
| 2022-01-06 | 6,500 | 6,550 | 6,430 | 6,450 | 37,700 | 2,150 |
| 2022-01-05 | 6,510 | 6,660 | 6,510 | 6,620 | 54,700 | 2,206.67 |
| 2022-01-04 | 6,360 | 6,470 | 6,280 | 6,460 | 60,400 | 2,153.33 |
分割・併合履歴 ： [2025-03-28]1株→3株