6264 (株)マルマエ 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 | 1,595 | 1,632 | 1,538 | 1,548 | 547,600 | 1,548 |
| 2022-12-29 | 1,478 | 1,568 | 1,455 | 1,534 | 1,337,500 | 1,534 |
| 2022-12-28 | 1,430 | 1,430 | 1,396 | 1,418 | 187,600 | 1,418 |
| 2022-12-27 | 1,441 | 1,457 | 1,431 | 1,438 | 85,700 | 1,438 |
| 2022-12-26 | 1,449 | 1,460 | 1,415 | 1,441 | 128,400 | 1,441 |
| 2022-12-23 | 1,506 | 1,510 | 1,448 | 1,452 | 172,300 | 1,452 |
| 2022-12-22 | 1,559 | 1,578 | 1,529 | 1,532 | 75,800 | 1,532 |
| 2022-12-21 | 1,560 | 1,569 | 1,527 | 1,530 | 108,500 | 1,530 |
| 2022-12-20 | 1,651 | 1,658 | 1,546 | 1,578 | 148,900 | 1,578 |
| 2022-12-19 | 1,672 | 1,693 | 1,662 | 1,663 | 90,700 | 1,663 |
| 2022-12-16 | 1,748 | 1,748 | 1,709 | 1,712 | 82,300 | 1,712 |
| 2022-12-15 | 1,774 | 1,785 | 1,763 | 1,764 | 25,800 | 1,764 |
| 2022-12-14 | 1,767 | 1,789 | 1,757 | 1,774 | 44,300 | 1,774 |
| 2022-12-13 | 1,798 | 1,819 | 1,767 | 1,767 | 53,400 | 1,767 |
| 2022-12-12 | 1,805 | 1,815 | 1,782 | 1,798 | 42,200 | 1,798 |
| 2022-12-09 | 1,790 | 1,827 | 1,785 | 1,823 | 60,000 | 1,823 |
| 2022-12-08 | 1,792 | 1,801 | 1,756 | 1,795 | 71,600 | 1,795 |
| 2022-12-07 | 1,817 | 1,827 | 1,802 | 1,802 | 54,000 | 1,802 |
| 2022-12-06 | 1,844 | 1,859 | 1,822 | 1,828 | 40,900 | 1,828 |
| 2022-12-05 | 1,874 | 1,887 | 1,862 | 1,873 | 44,900 | 1,873 |
| 2022-12-02 | 1,904 | 1,908 | 1,880 | 1,884 | 44,200 | 1,884 |
| 2022-12-01 | 1,951 | 1,962 | 1,911 | 1,911 | 59,100 | 1,911 |
| 2022-11-30 | 1,907 | 1,944 | 1,900 | 1,901 | 73,000 | 1,901 |
| 2022-11-29 | 1,894 | 1,934 | 1,886 | 1,934 | 53,800 | 1,934 |
| 2022-11-28 | 1,956 | 1,956 | 1,925 | 1,926 | 55,300 | 1,926 |
| 2022-11-25 | 1,931 | 1,955 | 1,926 | 1,941 | 50,500 | 1,941 |
| 2022-11-24 | 1,906 | 1,946 | 1,906 | 1,933 | 117,200 | 1,933 |
| 2022-11-22 | 1,878 | 1,900 | 1,862 | 1,892 | 60,500 | 1,892 |
| 2022-11-21 | 1,890 | 1,907 | 1,883 | 1,888 | 40,800 | 1,888 |
| 2022-11-18 | 1,917 | 1,929 | 1,885 | 1,891 | 65,200 | 1,891 |
| 2022-11-17 | 1,925 | 1,928 | 1,883 | 1,903 | 128,500 | 1,903 |
| 2022-11-16 | 1,950 | 1,969 | 1,911 | 1,958 | 171,800 | 1,958 |
| 2022-11-15 | 1,904 | 1,928 | 1,890 | 1,918 | 95,400 | 1,918 |
| 2022-11-14 | 1,911 | 1,958 | 1,906 | 1,908 | 213,400 | 1,908 |
| 2022-11-11 | 1,853 | 1,890 | 1,853 | 1,866 | 132,700 | 1,866 |
| 2022-11-10 | 1,789 | 1,818 | 1,771 | 1,808 | 56,100 | 1,808 |
| 2022-11-09 | 1,779 | 1,819 | 1,776 | 1,807 | 81,000 | 1,807 |
| 2022-11-08 | 1,788 | 1,801 | 1,772 | 1,773 | 64,300 | 1,773 |
| 2022-11-07 | 1,797 | 1,799 | 1,765 | 1,781 | 66,400 | 1,781 |
| 2022-11-04 | 1,787 | 1,799 | 1,770 | 1,792 | 70,400 | 1,792 |
| 2022-11-02 | 1,797 | 1,817 | 1,772 | 1,789 | 58,100 | 1,789 |
| 2022-11-01 | 1,789 | 1,808 | 1,770 | 1,798 | 71,600 | 1,798 |
| 2022-10-31 | 1,789 | 1,816 | 1,763 | 1,784 | 121,400 | 1,784 |
| 2022-10-28 | 1,740 | 1,772 | 1,714 | 1,766 | 149,700 | 1,766 |
| 2022-10-27 | 1,699 | 1,772 | 1,691 | 1,759 | 176,000 | 1,759 |
| 2022-10-26 | 1,721 | 1,730 | 1,688 | 1,688 | 79,700 | 1,688 |
| 2022-10-25 | 1,686 | 1,697 | 1,652 | 1,687 | 125,200 | 1,687 |
| 2022-10-24 | 1,664 | 1,694 | 1,655 | 1,655 | 107,400 | 1,655 |
| 2022-10-21 | 1,648 | 1,653 | 1,617 | 1,619 | 79,100 | 1,619 |
| 2022-10-20 | 1,650 | 1,661 | 1,620 | 1,624 | 114,900 | 1,624 |
| 2022-10-19 | 1,681 | 1,702 | 1,665 | 1,665 | 115,400 | 1,665 |
| 2022-10-18 | 1,673 | 1,715 | 1,656 | 1,694 | 284,200 | 1,694 |
| 2022-10-17 | 1,529 | 1,650 | 1,524 | 1,648 | 352,300 | 1,648 |
| 2022-10-14 | 1,589 | 1,615 | 1,547 | 1,550 | 252,000 | 1,550 |
| 2022-10-13 | 1,543 | 1,564 | 1,504 | 1,561 | 275,800 | 1,561 |
| 2022-10-12 | 1,598 | 1,619 | 1,545 | 1,555 | 420,400 | 1,555 |
| 2022-10-11 | 1,547 | 1,675 | 1,519 | 1,631 | 969,100 | 1,631 |
| 2022-10-07 | 1,876 | 1,906 | 1,865 | 1,867 | 276,600 | 1,867 |
| 2022-10-06 | 1,870 | 1,932 | 1,854 | 1,916 | 180,700 | 1,916 |
| 2022-10-05 | 1,876 | 1,876 | 1,845 | 1,849 | 107,100 | 1,849 |
| 2022-10-04 | 1,850 | 1,875 | 1,842 | 1,855 | 150,800 | 1,855 |
| 2022-10-03 | 1,740 | 1,799 | 1,710 | 1,799 | 129,700 | 1,799 |
| 2022-09-30 | 1,744 | 1,790 | 1,742 | 1,752 | 161,800 | 1,752 |
| 2022-09-29 | 1,854 | 1,863 | 1,798 | 1,824 | 112,600 | 1,824 |
| 2022-09-28 | 1,842 | 1,853 | 1,795 | 1,822 | 129,200 | 1,822 |
| 2022-09-27 | 1,821 | 1,853 | 1,821 | 1,839 | 81,600 | 1,839 |
| 2022-09-26 | 1,877 | 1,877 | 1,820 | 1,833 | 138,200 | 1,833 |
| 2022-09-22 | 1,904 | 1,940 | 1,904 | 1,922 | 72,300 | 1,922 |
| 2022-09-21 | 1,960 | 1,961 | 1,913 | 1,937 | 137,000 | 1,937 |
| 2022-09-20 | 1,995 | 2,017 | 1,982 | 1,986 | 76,200 | 1,986 |
| 2022-09-16 | 2,031 | 2,040 | 1,985 | 1,985 | 89,100 | 1,985 |
| 2022-09-15 | 2,020 | 2,049 | 2,019 | 2,038 | 47,400 | 2,038 |
| 2022-09-14 | 1,981 | 2,034 | 1,975 | 2,025 | 66,900 | 2,025 |
| 2022-09-13 | 2,030 | 2,068 | 2,025 | 2,068 | 88,800 | 2,068 |
| 2022-09-12 | 2,029 | 2,053 | 2,019 | 2,034 | 73,700 | 2,034 |
| 2022-09-09 | 2,031 | 2,047 | 2,007 | 2,007 | 82,700 | 2,007 |
| 2022-09-08 | 2,024 | 2,029 | 1,990 | 2,005 | 77,500 | 2,005 |
| 2022-09-07 | 2,000 | 2,000 | 1,963 | 1,990 | 62,500 | 1,990 |
| 2022-09-06 | 1,981 | 2,015 | 1,962 | 2,000 | 74,500 | 2,000 |
| 2022-09-05 | 1,928 | 1,979 | 1,920 | 1,974 | 55,900 | 1,974 |
| 2022-09-02 | 2,022 | 2,029 | 1,960 | 1,961 | 89,500 | 1,961 |
| 2022-09-01 | 2,055 | 2,055 | 2,013 | 2,022 | 94,100 | 2,022 |
| 2022-08-31 | 2,069 | 2,110 | 2,057 | 2,080 | 76,000 | 2,080 |
| 2022-08-30 | 2,083 | 2,093 | 2,075 | 2,084 | 114,800 | 2,084 |
| 2022-08-29 | 2,073 | 2,126 | 2,067 | 2,119 | 80,400 | 2,119 |
| 2022-08-26 | 2,160 | 2,174 | 2,145 | 2,145 | 52,900 | 2,145 |
| 2022-08-25 | 2,164 | 2,173 | 2,151 | 2,151 | 48,600 | 2,151 |
| 2022-08-24 | 2,145 | 2,183 | 2,144 | 2,164 | 79,200 | 2,164 |
| 2022-08-23 | 2,142 | 2,145 | 2,128 | 2,143 | 57,200 | 2,143 |
| 2022-08-22 | 2,156 | 2,165 | 2,128 | 2,165 | 51,700 | 2,165 |
| 2022-08-19 | 2,189 | 2,191 | 2,165 | 2,183 | 83,500 | 2,183 |
| 2022-08-18 | 2,139 | 2,176 | 2,113 | 2,171 | 80,900 | 2,171 |
| 2022-08-17 | 2,180 | 2,180 | 2,135 | 2,157 | 88,100 | 2,157 |
| 2022-08-16 | 2,180 | 2,182 | 2,160 | 2,163 | 67,800 | 2,163 |
| 2022-08-15 | 2,180 | 2,183 | 2,157 | 2,175 | 83,000 | 2,175 |
| 2022-08-12 | 2,136 | 2,164 | 2,122 | 2,146 | 107,700 | 2,146 |
| 2022-08-10 | 2,090 | 2,109 | 2,060 | 2,090 | 120,200 | 2,090 |
| 2022-08-09 | 2,175 | 2,178 | 2,138 | 2,144 | 126,500 | 2,144 |
| 2022-08-08 | 2,175 | 2,197 | 2,166 | 2,195 | 115,200 | 2,195 |
| 2022-08-05 | 2,120 | 2,165 | 2,109 | 2,165 | 180,900 | 2,165 |
| 2022-08-04 | 2,103 | 2,122 | 2,087 | 2,111 | 149,600 | 2,111 |
| 2022-08-03 | 2,065 | 2,101 | 2,050 | 2,087 | 151,300 | 2,087 |
| 2022-08-02 | 2,077 | 2,077 | 2,024 | 2,047 | 82,900 | 2,047 |
| 2022-08-01 | 2,030 | 2,084 | 2,024 | 2,061 | 194,100 | 2,061 |
| 2022-07-29 | 2,055 | 2,055 | 2,000 | 2,001 | 78,600 | 2,001 |
| 2022-07-28 | 2,065 | 2,078 | 1,998 | 2,020 | 180,900 | 2,020 |
| 2022-07-27 | 1,953 | 2,026 | 1,946 | 2,026 | 167,200 | 2,026 |
| 2022-07-26 | 1,954 | 1,969 | 1,946 | 1,953 | 64,800 | 1,953 |
| 2022-07-25 | 2,000 | 2,000 | 1,954 | 1,961 | 94,100 | 1,961 |
| 2022-07-22 | 1,988 | 2,006 | 1,953 | 1,998 | 123,300 | 1,998 |
| 2022-07-21 | 1,969 | 2,009 | 1,968 | 1,991 | 141,700 | 1,991 |
| 2022-07-20 | 1,963 | 2,003 | 1,950 | 1,963 | 202,400 | 1,963 |
| 2022-07-19 | 1,883 | 1,931 | 1,872 | 1,913 | 97,900 | 1,913 |
| 2022-07-15 | 1,906 | 1,908 | 1,865 | 1,885 | 122,500 | 1,885 |
| 2022-07-14 | 1,885 | 1,919 | 1,885 | 1,906 | 144,900 | 1,906 |
| 2022-07-13 | 1,862 | 1,908 | 1,861 | 1,907 | 107,700 | 1,907 |
| 2022-07-12 | 1,897 | 1,897 | 1,851 | 1,863 | 93,300 | 1,863 |
| 2022-07-11 | 1,964 | 1,964 | 1,908 | 1,916 | 105,300 | 1,916 |
| 2022-07-08 | 1,991 | 1,991 | 1,920 | 1,924 | 196,100 | 1,924 |
| 2022-07-07 | 2,007 | 2,007 | 1,951 | 1,951 | 168,100 | 1,951 |
| 2022-07-06 | 1,930 | 2,062 | 1,919 | 1,967 | 426,800 | 1,967 |
| 2022-07-05 | 1,920 | 1,994 | 1,907 | 1,962 | 309,000 | 1,962 |
| 2022-07-04 | 1,810 | 1,896 | 1,786 | 1,896 | 303,200 | 1,896 |
| 2022-07-01 | 1,839 | 1,890 | 1,791 | 1,806 | 727,800 | 1,806 |
| 2022-06-30 | 2,014 | 2,034 | 1,960 | 1,980 | 430,300 | 1,980 |
| 2022-06-29 | 1,961 | 2,005 | 1,957 | 1,996 | 257,200 | 1,996 |
| 2022-06-28 | 1,936 | 1,987 | 1,931 | 1,984 | 159,200 | 1,984 |
| 2022-06-27 | 1,969 | 1,969 | 1,919 | 1,960 | 214,500 | 1,960 |
| 2022-06-24 | 1,852 | 1,918 | 1,852 | 1,910 | 215,300 | 1,910 |
| 2022-06-23 | 1,811 | 1,878 | 1,808 | 1,852 | 118,700 | 1,852 |
| 2022-06-22 | 1,900 | 1,903 | 1,810 | 1,826 | 153,900 | 1,826 |
| 2022-06-21 | 1,803 | 1,883 | 1,788 | 1,865 | 193,400 | 1,865 |
| 2022-06-20 | 1,815 | 1,826 | 1,741 | 1,763 | 179,200 | 1,763 |
| 2022-06-17 | 1,813 | 1,839 | 1,782 | 1,821 | 236,400 | 1,821 |
| 2022-06-16 | 1,950 | 1,954 | 1,885 | 1,888 | 135,200 | 1,888 |
| 2022-06-15 | 1,933 | 1,955 | 1,890 | 1,895 | 125,500 | 1,895 |
| 2022-06-14 | 1,860 | 1,932 | 1,860 | 1,932 | 246,400 | 1,932 |
| 2022-06-13 | 1,997 | 2,005 | 1,931 | 1,931 | 286,600 | 1,931 |
| 2022-06-10 | 2,062 | 2,062 | 2,025 | 2,031 | 200,000 | 2,031 |
| 2022-06-09 | 2,108 | 2,108 | 2,046 | 2,073 | 236,200 | 2,073 |
| 2022-06-08 | 2,100 | 2,123 | 2,088 | 2,121 | 136,300 | 2,121 |
| 2022-06-07 | 2,125 | 2,130 | 2,088 | 2,088 | 154,500 | 2,088 |
| 2022-06-06 | 2,164 | 2,192 | 2,124 | 2,140 | 242,500 | 2,140 |
| 2022-06-03 | 2,145 | 2,152 | 2,108 | 2,115 | 153,700 | 2,115 |
| 2022-06-02 | 2,097 | 2,109 | 2,073 | 2,100 | 116,600 | 2,100 |
| 2022-06-01 | 2,130 | 2,130 | 2,107 | 2,116 | 109,200 | 2,116 |
| 2022-05-31 | 2,125 | 2,148 | 2,097 | 2,117 | 148,200 | 2,117 |
| 2022-05-30 | 2,072 | 2,123 | 2,056 | 2,117 | 221,000 | 2,117 |
| 2022-05-27 | 2,045 | 2,057 | 1,983 | 2,022 | 197,700 | 2,022 |
| 2022-05-26 | 2,017 | 2,043 | 1,993 | 1,996 | 153,400 | 1,996 |
| 2022-05-25 | 2,072 | 2,072 | 2,012 | 2,016 | 155,100 | 2,016 |
| 2022-05-24 | 2,120 | 2,129 | 2,065 | 2,065 | 165,400 | 2,065 |
| 2022-05-23 | 2,144 | 2,155 | 2,112 | 2,123 | 201,900 | 2,123 |
| 2022-05-20 | 2,125 | 2,125 | 2,082 | 2,113 | 121,100 | 2,113 |
| 2022-05-19 | 2,034 | 2,112 | 2,030 | 2,103 | 159,900 | 2,103 |
| 2022-05-18 | 2,132 | 2,160 | 2,114 | 2,134 | 177,500 | 2,134 |
| 2022-05-17 | 2,059 | 2,096 | 2,024 | 2,096 | 103,400 | 2,096 |
| 2022-05-16 | 2,091 | 2,100 | 2,044 | 2,060 | 135,200 | 2,060 |
| 2022-05-13 | 2,021 | 2,082 | 2,018 | 2,057 | 168,900 | 2,057 |
| 2022-05-12 | 2,037 | 2,055 | 2,012 | 2,018 | 206,300 | 2,018 |
| 2022-05-11 | 2,053 | 2,110 | 2,053 | 2,099 | 116,500 | 2,099 |
| 2022-05-10 | 2,078 | 2,092 | 2,005 | 2,083 | 276,900 | 2,083 |
| 2022-05-09 | 2,087 | 2,128 | 2,082 | 2,125 | 173,700 | 2,125 |
| 2022-05-06 | 2,180 | 2,180 | 2,121 | 2,137 | 218,200 | 2,137 |
| 2022-05-02 | 2,184 | 2,214 | 2,158 | 2,191 | 191,200 | 2,191 |
| 2022-04-28 | 2,164 | 2,192 | 2,133 | 2,181 | 208,700 | 2,181 |
| 2022-04-27 | 2,121 | 2,168 | 2,083 | 2,164 | 298,400 | 2,164 |
| 2022-04-26 | 2,235 | 2,235 | 2,116 | 2,167 | 362,700 | 2,167 |
| 2022-04-25 | 2,138 | 2,222 | 2,137 | 2,185 | 266,000 | 2,185 |
| 2022-04-22 | 2,188 | 2,220 | 2,178 | 2,200 | 278,900 | 2,200 |
| 2022-04-21 | 2,197 | 2,263 | 2,182 | 2,249 | 544,700 | 2,249 |
| 2022-04-20 | 2,357 | 2,361 | 2,197 | 2,203 | 1,154,400 | 2,203 |
| 2022-04-19 | 2,246 | 2,369 | 2,223 | 2,364 | 1,533,100 | 2,364 |
| 2022-04-18 | 2,248 | 2,265 | 2,123 | 2,214 | 2,169,200 | 2,214 |
| 2022-04-15 | 2,060 | 2,082 | 2,047 | 2,068 | 215,200 | 2,068 |
| 2022-04-14 | 2,133 | 2,153 | 2,081 | 2,118 | 365,900 | 2,118 |
| 2022-04-13 | 2,045 | 2,117 | 2,035 | 2,093 | 409,300 | 2,093 |
| 2022-04-12 | 2,005 | 2,079 | 2,004 | 2,024 | 237,200 | 2,024 |
| 2022-04-11 | 2,010 | 2,076 | 2,006 | 2,038 | 302,600 | 2,038 |
| 2022-04-08 | 2,065 | 2,101 | 2,006 | 2,034 | 309,900 | 2,034 |
| 2022-04-07 | 2,052 | 2,075 | 2,024 | 2,063 | 433,400 | 2,063 |
| 2022-04-06 | 2,137 | 2,143 | 2,078 | 2,100 | 796,000 | 2,100 |
| 2022-04-05 | 2,188 | 2,244 | 2,120 | 2,199 | 1,134,100 | 2,199 |
| 2022-04-04 | 2,306 | 2,306 | 2,137 | 2,143 | 1,646,000 | 2,143 |
| 2022-04-01 | 2,392 | 2,441 | 2,323 | 2,347 | 819,500 | 2,347 |
| 2022-03-31 | 2,500 | 2,557 | 2,403 | 2,422 | 1,263,600 | 2,422 |
| 2022-03-30 | 2,798 | 2,820 | 2,722 | 2,758 | 320,900 | 2,758 |
| 2022-03-29 | 2,700 | 2,735 | 2,667 | 2,729 | 188,100 | 2,729 |
| 2022-03-28 | 2,760 | 2,760 | 2,658 | 2,670 | 171,200 | 2,670 |
| 2022-03-25 | 2,823 | 2,830 | 2,727 | 2,756 | 259,000 | 2,756 |
| 2022-03-24 | 2,651 | 2,771 | 2,641 | 2,768 | 208,700 | 2,768 |
| 2022-03-23 | 2,630 | 2,725 | 2,620 | 2,701 | 266,600 | 2,701 |
| 2022-03-22 | 2,662 | 2,709 | 2,586 | 2,605 | 243,900 | 2,605 |
| 2022-03-18 | 2,580 | 2,612 | 2,564 | 2,612 | 163,600 | 2,612 |
| 2022-03-17 | 2,500 | 2,572 | 2,481 | 2,539 | 223,900 | 2,539 |
| 2022-03-16 | 2,466 | 2,466 | 2,364 | 2,438 | 188,200 | 2,438 |
| 2022-03-15 | 2,347 | 2,419 | 2,334 | 2,400 | 106,500 | 2,400 |
| 2022-03-14 | 2,359 | 2,442 | 2,355 | 2,378 | 80,400 | 2,378 |
| 2022-03-11 | 2,362 | 2,417 | 2,339 | 2,376 | 101,400 | 2,376 |
| 2022-03-10 | 2,411 | 2,411 | 2,334 | 2,401 | 134,300 | 2,401 |
| 2022-03-09 | 2,266 | 2,302 | 2,202 | 2,261 | 124,400 | 2,261 |
| 2022-03-08 | 2,252 | 2,325 | 2,200 | 2,244 | 205,600 | 2,244 |
| 2022-03-07 | 2,319 | 2,379 | 2,269 | 2,322 | 192,200 | 2,322 |
| 2022-03-04 | 2,476 | 2,492 | 2,392 | 2,419 | 202,500 | 2,419 |
| 2022-03-03 | 2,599 | 2,649 | 2,505 | 2,532 | 177,800 | 2,532 |
| 2022-03-02 | 2,470 | 2,565 | 2,462 | 2,541 | 201,400 | 2,541 |
| 2022-03-01 | 2,506 | 2,547 | 2,489 | 2,520 | 215,800 | 2,520 |
| 2022-02-28 | 2,390 | 2,456 | 2,353 | 2,439 | 252,700 | 2,439 |
| 2022-02-25 | 2,265 | 2,420 | 2,264 | 2,401 | 311,100 | 2,401 |
| 2022-02-24 | 2,301 | 2,316 | 2,184 | 2,210 | 336,400 | 2,210 |
| 2022-02-22 | 2,321 | 2,398 | 2,311 | 2,335 | 176,400 | 2,335 |
| 2022-02-21 | 2,345 | 2,410 | 2,291 | 2,396 | 191,300 | 2,396 |
| 2022-02-18 | 2,362 | 2,423 | 2,312 | 2,406 | 166,500 | 2,406 |
| 2022-02-17 | 2,450 | 2,450 | 2,392 | 2,412 | 108,300 | 2,412 |
| 2022-02-16 | 2,439 | 2,452 | 2,398 | 2,437 | 136,000 | 2,437 |
| 2022-02-15 | 2,395 | 2,399 | 2,345 | 2,361 | 117,300 | 2,361 |
| 2022-02-14 | 2,385 | 2,434 | 2,373 | 2,395 | 196,800 | 2,395 |
| 2022-02-10 | 2,590 | 2,590 | 2,452 | 2,529 | 262,200 | 2,529 |
| 2022-02-09 | 2,404 | 2,530 | 2,381 | 2,490 | 318,100 | 2,490 |
| 2022-02-08 | 2,345 | 2,416 | 2,336 | 2,356 | 121,600 | 2,356 |
| 2022-02-07 | 2,446 | 2,446 | 2,335 | 2,378 | 185,100 | 2,378 |
| 2022-02-04 | 2,391 | 2,457 | 2,375 | 2,452 | 207,800 | 2,452 |
| 2022-02-03 | 2,498 | 2,498 | 2,415 | 2,425 | 260,000 | 2,425 |
| 2022-02-02 | 2,526 | 2,539 | 2,452 | 2,536 | 287,600 | 2,536 |
| 2022-02-01 | 2,560 | 2,614 | 2,443 | 2,476 | 479,100 | 2,476 |
| 2022-01-31 | 2,350 | 2,492 | 2,350 | 2,452 | 272,000 | 2,452 |
| 2022-01-28 | 2,370 | 2,374 | 2,248 | 2,332 | 308,900 | 2,332 |
| 2022-01-27 | 2,460 | 2,516 | 2,316 | 2,338 | 327,800 | 2,338 |
| 2022-01-26 | 2,396 | 2,471 | 2,365 | 2,449 | 236,800 | 2,449 |
| 2022-01-25 | 2,574 | 2,622 | 2,400 | 2,421 | 342,300 | 2,421 |
| 2022-01-24 | 2,462 | 2,569 | 2,455 | 2,542 | 333,600 | 2,542 |
| 2022-01-21 | 2,568 | 2,608 | 2,458 | 2,531 | 462,000 | 2,531 |
| 2022-01-20 | 2,638 | 2,711 | 2,554 | 2,683 | 448,800 | 2,683 |
| 2022-01-19 | 2,731 | 2,794 | 2,652 | 2,681 | 430,300 | 2,681 |
| 2022-01-18 | 2,853 | 2,905 | 2,767 | 2,801 | 333,300 | 2,801 |
| 2022-01-17 | 2,879 | 2,925 | 2,812 | 2,844 | 325,100 | 2,844 |
| 2022-01-14 | 2,787 | 2,887 | 2,756 | 2,858 | 267,300 | 2,858 |
| 2022-01-13 | 2,880 | 2,988 | 2,851 | 2,884 | 351,900 | 2,884 |
| 2022-01-12 | 2,788 | 2,917 | 2,788 | 2,901 | 547,100 | 2,901 |
| 2022-01-11 | 2,856 | 2,856 | 2,714 | 2,722 | 536,700 | 2,722 |
| 2022-01-07 | 3,135 | 3,170 | 2,860 | 2,918 | 795,600 | 2,918 |
| 2022-01-06 | 3,280 | 3,350 | 3,130 | 3,150 | 616,500 | 3,150 |
| 2022-01-05 | 3,100 | 3,430 | 3,055 | 3,395 | 1,080,200 | 3,395 |
| 2022-01-04 | 3,160 | 3,240 | 3,065 | 3,080 | 309,900 | 3,080 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株
