6287 サトーホールディングス(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 | 1,924 | 1,932 | 1,898 | 1,898 | 55,300 | 1,898 |
| 2022-12-29 | 1,884 | 1,917 | 1,873 | 1,917 | 46,400 | 1,917 |
| 2022-12-28 | 1,905 | 1,905 | 1,880 | 1,905 | 43,900 | 1,905 |
| 2022-12-27 | 1,927 | 1,933 | 1,911 | 1,916 | 37,400 | 1,916 |
| 2022-12-26 | 1,890 | 1,910 | 1,890 | 1,909 | 37,200 | 1,909 |
| 2022-12-23 | 1,889 | 1,902 | 1,881 | 1,899 | 102,300 | 1,899 |
| 2022-12-22 | 1,883 | 1,900 | 1,877 | 1,895 | 93,700 | 1,895 |
| 2022-12-21 | 1,912 | 1,912 | 1,868 | 1,871 | 92,900 | 1,871 |
| 2022-12-20 | 1,956 | 1,956 | 1,889 | 1,912 | 115,400 | 1,912 |
| 2022-12-19 | 1,940 | 1,978 | 1,932 | 1,956 | 107,000 | 1,956 |
| 2022-12-16 | 1,892 | 1,906 | 1,890 | 1,898 | 80,000 | 1,898 |
| 2022-12-15 | 1,896 | 1,920 | 1,894 | 1,908 | 39,100 | 1,908 |
| 2022-12-14 | 1,898 | 1,913 | 1,892 | 1,912 | 43,400 | 1,912 |
| 2022-12-13 | 1,889 | 1,904 | 1,885 | 1,885 | 45,800 | 1,885 |
| 2022-12-12 | 1,858 | 1,882 | 1,850 | 1,876 | 49,100 | 1,876 |
| 2022-12-09 | 1,847 | 1,866 | 1,847 | 1,858 | 43,300 | 1,858 |
| 2022-12-08 | 1,855 | 1,855 | 1,830 | 1,849 | 69,800 | 1,849 |
| 2022-12-07 | 1,850 | 1,869 | 1,850 | 1,859 | 49,300 | 1,859 |
| 2022-12-06 | 1,877 | 1,877 | 1,857 | 1,862 | 64,600 | 1,862 |
| 2022-12-05 | 1,903 | 1,915 | 1,879 | 1,885 | 81,200 | 1,885 |
| 2022-12-02 | 1,933 | 1,954 | 1,889 | 1,900 | 152,000 | 1,900 |
| 2022-12-01 | 1,960 | 1,963 | 1,949 | 1,952 | 56,000 | 1,952 |
| 2022-11-30 | 1,955 | 1,982 | 1,947 | 1,954 | 85,100 | 1,954 |
| 2022-11-29 | 1,942 | 1,970 | 1,933 | 1,959 | 69,800 | 1,959 |
| 2022-11-28 | 1,985 | 1,985 | 1,952 | 1,957 | 62,100 | 1,957 |
| 2022-11-25 | 1,979 | 1,994 | 1,979 | 1,986 | 88,800 | 1,986 |
| 2022-11-24 | 1,959 | 1,976 | 1,950 | 1,973 | 80,300 | 1,973 |
| 2022-11-22 | 1,953 | 1,964 | 1,938 | 1,938 | 77,700 | 1,938 |
| 2022-11-21 | 1,932 | 1,946 | 1,932 | 1,939 | 63,700 | 1,939 |
| 2022-11-18 | 1,916 | 1,930 | 1,913 | 1,925 | 62,900 | 1,925 |
| 2022-11-17 | 1,903 | 1,916 | 1,901 | 1,906 | 54,100 | 1,906 |
| 2022-11-16 | 1,877 | 1,913 | 1,874 | 1,908 | 67,600 | 1,908 |
| 2022-11-15 | 1,877 | 1,895 | 1,873 | 1,882 | 73,700 | 1,882 |
| 2022-11-14 | 1,894 | 1,894 | 1,861 | 1,879 | 82,700 | 1,879 |
| 2022-11-11 | 1,936 | 1,942 | 1,882 | 1,911 | 105,300 | 1,911 |
| 2022-11-10 | 1,897 | 1,956 | 1,883 | 1,903 | 336,500 | 1,903 |
| 2022-11-09 | 1,865 | 1,882 | 1,849 | 1,859 | 66,400 | 1,859 |
| 2022-11-08 | 1,860 | 1,876 | 1,856 | 1,867 | 43,100 | 1,867 |
| 2022-11-07 | 1,818 | 1,853 | 1,818 | 1,852 | 56,000 | 1,852 |
| 2022-11-04 | 1,823 | 1,841 | 1,804 | 1,809 | 57,400 | 1,809 |
| 2022-11-02 | 1,822 | 1,865 | 1,819 | 1,852 | 74,200 | 1,852 |
| 2022-11-01 | 1,843 | 1,844 | 1,829 | 1,834 | 37,200 | 1,834 |
| 2022-10-31 | 1,822 | 1,839 | 1,819 | 1,837 | 82,100 | 1,837 |
| 2022-10-28 | 1,808 | 1,832 | 1,792 | 1,806 | 133,100 | 1,806 |
| 2022-10-27 | 1,837 | 1,838 | 1,815 | 1,816 | 45,600 | 1,816 |
| 2022-10-26 | 1,854 | 1,865 | 1,844 | 1,846 | 46,700 | 1,846 |
| 2022-10-25 | 1,832 | 1,866 | 1,825 | 1,838 | 104,900 | 1,838 |
| 2022-10-24 | 1,836 | 1,846 | 1,821 | 1,829 | 62,400 | 1,829 |
| 2022-10-21 | 1,845 | 1,859 | 1,825 | 1,825 | 58,300 | 1,825 |
| 2022-10-20 | 1,849 | 1,856 | 1,843 | 1,850 | 50,400 | 1,850 |
| 2022-10-19 | 1,860 | 1,878 | 1,860 | 1,866 | 37,200 | 1,866 |
| 2022-10-18 | 1,894 | 1,898 | 1,866 | 1,872 | 40,800 | 1,872 |
| 2022-10-17 | 1,860 | 1,876 | 1,850 | 1,870 | 66,500 | 1,870 |
| 2022-10-14 | 1,872 | 1,891 | 1,849 | 1,873 | 84,400 | 1,873 |
| 2022-10-13 | 1,818 | 1,844 | 1,812 | 1,832 | 54,800 | 1,832 |
| 2022-10-12 | 1,813 | 1,837 | 1,802 | 1,836 | 86,700 | 1,836 |
| 2022-10-11 | 1,822 | 1,844 | 1,813 | 1,823 | 73,800 | 1,823 |
| 2022-10-07 | 1,865 | 1,870 | 1,844 | 1,862 | 69,400 | 1,862 |
| 2022-10-06 | 1,876 | 1,909 | 1,876 | 1,894 | 56,100 | 1,894 |
| 2022-10-05 | 1,884 | 1,887 | 1,863 | 1,866 | 64,500 | 1,866 |
| 2022-10-04 | 1,846 | 1,870 | 1,841 | 1,864 | 83,200 | 1,864 |
| 2022-10-03 | 1,777 | 1,814 | 1,770 | 1,814 | 52,700 | 1,814 |
| 2022-09-30 | 1,785 | 1,822 | 1,783 | 1,798 | 94,300 | 1,798 |
| 2022-09-29 | 1,795 | 1,816 | 1,770 | 1,798 | 84,200 | 1,798 |
| 2022-09-28 | 1,771 | 1,798 | 1,758 | 1,798 | 125,600 | 1,798 |
| 2022-09-27 | 1,782 | 1,792 | 1,770 | 1,782 | 91,300 | 1,782 |
| 2022-09-26 | 1,797 | 1,808 | 1,776 | 1,782 | 148,700 | 1,782 |
| 2022-09-22 | 1,873 | 1,873 | 1,831 | 1,842 | 128,700 | 1,842 |
| 2022-09-21 | 1,891 | 1,897 | 1,870 | 1,887 | 107,200 | 1,887 |
| 2022-09-20 | 1,914 | 1,924 | 1,902 | 1,909 | 83,000 | 1,909 |
| 2022-09-16 | 1,891 | 1,900 | 1,886 | 1,896 | 61,600 | 1,896 |
| 2022-09-15 | 1,897 | 1,900 | 1,880 | 1,900 | 71,600 | 1,900 |
| 2022-09-14 | 1,900 | 1,914 | 1,897 | 1,900 | 96,300 | 1,900 |
| 2022-09-13 | 1,925 | 1,963 | 1,925 | 1,963 | 130,200 | 1,963 |
| 2022-09-12 | 1,929 | 1,929 | 1,907 | 1,912 | 60,500 | 1,912 |
| 2022-09-09 | 1,910 | 1,929 | 1,904 | 1,906 | 96,800 | 1,906 |
| 2022-09-08 | 1,881 | 1,915 | 1,881 | 1,910 | 71,000 | 1,910 |
| 2022-09-07 | 1,887 | 1,887 | 1,866 | 1,880 | 63,100 | 1,880 |
| 2022-09-06 | 1,892 | 1,902 | 1,882 | 1,894 | 61,300 | 1,894 |
| 2022-09-05 | 1,894 | 1,896 | 1,873 | 1,892 | 61,400 | 1,892 |
| 2022-09-02 | 1,901 | 1,908 | 1,893 | 1,902 | 55,800 | 1,902 |
| 2022-09-01 | 1,908 | 1,912 | 1,891 | 1,901 | 82,000 | 1,901 |
| 2022-08-31 | 1,911 | 1,928 | 1,908 | 1,923 | 100,700 | 1,923 |
| 2022-08-30 | 1,921 | 1,947 | 1,908 | 1,947 | 60,500 | 1,947 |
| 2022-08-29 | 1,912 | 1,917 | 1,903 | 1,910 | 86,100 | 1,910 |
| 2022-08-26 | 1,948 | 1,970 | 1,948 | 1,961 | 43,500 | 1,961 |
| 2022-08-25 | 1,968 | 1,980 | 1,945 | 1,945 | 97,200 | 1,945 |
| 2022-08-24 | 1,935 | 1,975 | 1,928 | 1,963 | 80,700 | 1,963 |
| 2022-08-23 | 1,935 | 1,940 | 1,920 | 1,934 | 49,600 | 1,934 |
| 2022-08-22 | 1,916 | 1,961 | 1,907 | 1,957 | 63,400 | 1,957 |
| 2022-08-19 | 1,940 | 1,955 | 1,940 | 1,945 | 37,800 | 1,945 |
| 2022-08-18 | 1,910 | 1,920 | 1,903 | 1,918 | 31,700 | 1,918 |
| 2022-08-17 | 1,915 | 1,944 | 1,915 | 1,934 | 38,900 | 1,934 |
| 2022-08-16 | 1,923 | 1,923 | 1,898 | 1,903 | 36,300 | 1,903 |
| 2022-08-15 | 1,934 | 1,938 | 1,910 | 1,923 | 42,400 | 1,923 |
| 2022-08-12 | 1,890 | 1,935 | 1,885 | 1,931 | 80,200 | 1,931 |
| 2022-08-10 | 1,896 | 1,896 | 1,871 | 1,880 | 40,500 | 1,880 |
| 2022-08-09 | 1,915 | 1,916 | 1,887 | 1,901 | 89,700 | 1,901 |
| 2022-08-08 | 1,933 | 1,933 | 1,898 | 1,914 | 154,700 | 1,914 |
| 2022-08-05 | 1,988 | 2,016 | 1,986 | 2,014 | 50,600 | 2,014 |
| 2022-08-04 | 1,981 | 2,009 | 1,977 | 1,993 | 65,900 | 1,993 |
| 2022-08-03 | 1,973 | 1,987 | 1,971 | 1,977 | 41,500 | 1,977 |
| 2022-08-02 | 1,980 | 1,993 | 1,963 | 1,965 | 97,300 | 1,965 |
| 2022-08-01 | 1,985 | 2,020 | 1,975 | 2,010 | 76,300 | 2,010 |
| 2022-07-29 | 2,005 | 2,006 | 1,982 | 1,983 | 52,300 | 1,983 |
| 2022-07-28 | 1,999 | 2,021 | 1,984 | 2,018 | 78,200 | 2,018 |
| 2022-07-27 | 1,996 | 2,000 | 1,985 | 1,992 | 50,100 | 1,992 |
| 2022-07-26 | 2,010 | 2,022 | 1,992 | 2,005 | 52,900 | 2,005 |
| 2022-07-25 | 2,029 | 2,032 | 2,005 | 2,012 | 123,800 | 2,012 |
| 2022-07-22 | 1,985 | 2,017 | 1,985 | 2,003 | 97,500 | 2,003 |
| 2022-07-21 | 1,943 | 1,978 | 1,935 | 1,975 | 55,600 | 1,975 |
| 2022-07-20 | 1,940 | 1,962 | 1,932 | 1,955 | 74,100 | 1,955 |
| 2022-07-19 | 1,890 | 1,906 | 1,874 | 1,903 | 44,100 | 1,903 |
| 2022-07-15 | 1,885 | 1,906 | 1,880 | 1,887 | 50,000 | 1,887 |
| 2022-07-14 | 1,866 | 1,885 | 1,863 | 1,885 | 39,700 | 1,885 |
| 2022-07-13 | 1,877 | 1,890 | 1,869 | 1,874 | 32,900 | 1,874 |
| 2022-07-12 | 1,908 | 1,908 | 1,858 | 1,865 | 70,400 | 1,865 |
| 2022-07-11 | 1,913 | 1,940 | 1,913 | 1,935 | 68,100 | 1,935 |
| 2022-07-08 | 1,887 | 1,913 | 1,886 | 1,888 | 85,400 | 1,888 |
| 2022-07-07 | 1,860 | 1,891 | 1,859 | 1,881 | 47,200 | 1,881 |
| 2022-07-06 | 1,850 | 1,850 | 1,834 | 1,846 | 54,600 | 1,846 |
| 2022-07-05 | 1,872 | 1,880 | 1,860 | 1,862 | 45,000 | 1,862 |
| 2022-07-04 | 1,874 | 1,880 | 1,855 | 1,863 | 54,300 | 1,863 |
| 2022-07-01 | 1,873 | 1,881 | 1,836 | 1,849 | 65,500 | 1,849 |
| 2022-06-30 | 1,910 | 1,910 | 1,866 | 1,866 | 66,600 | 1,866 |
| 2022-06-29 | 1,903 | 1,918 | 1,893 | 1,910 | 132,300 | 1,910 |
| 2022-06-28 | 1,909 | 1,924 | 1,896 | 1,924 | 40,400 | 1,924 |
| 2022-06-27 | 1,906 | 1,927 | 1,900 | 1,907 | 50,200 | 1,907 |
| 2022-06-24 | 1,887 | 1,887 | 1,856 | 1,882 | 120,700 | 1,882 |
| 2022-06-23 | 1,850 | 1,877 | 1,848 | 1,872 | 65,400 | 1,872 |
| 2022-06-22 | 1,901 | 1,901 | 1,854 | 1,859 | 63,300 | 1,859 |
| 2022-06-21 | 1,845 | 1,892 | 1,840 | 1,879 | 81,700 | 1,879 |
| 2022-06-20 | 1,867 | 1,872 | 1,814 | 1,824 | 86,600 | 1,824 |
| 2022-06-17 | 1,852 | 1,880 | 1,852 | 1,867 | 104,800 | 1,867 |
| 2022-06-16 | 1,910 | 1,932 | 1,910 | 1,913 | 75,000 | 1,913 |
| 2022-06-15 | 1,868 | 1,915 | 1,868 | 1,901 | 95,900 | 1,901 |
| 2022-06-14 | 1,850 | 1,894 | 1,846 | 1,888 | 100,000 | 1,888 |
| 2022-06-13 | 1,848 | 1,879 | 1,834 | 1,867 | 68,400 | 1,867 |
| 2022-06-10 | 1,900 | 1,904 | 1,883 | 1,889 | 77,800 | 1,889 |
| 2022-06-09 | 1,936 | 1,945 | 1,913 | 1,917 | 70,700 | 1,917 |
| 2022-06-08 | 1,945 | 1,959 | 1,934 | 1,940 | 64,400 | 1,940 |
| 2022-06-07 | 1,915 | 1,948 | 1,914 | 1,932 | 78,300 | 1,932 |
| 2022-06-06 | 1,937 | 1,939 | 1,910 | 1,913 | 68,000 | 1,913 |
| 2022-06-03 | 1,949 | 1,979 | 1,949 | 1,958 | 113,700 | 1,958 |
| 2022-06-02 | 1,925 | 1,938 | 1,913 | 1,931 | 102,700 | 1,931 |
| 2022-06-01 | 1,903 | 1,941 | 1,883 | 1,940 | 126,400 | 1,940 |
| 2022-05-31 | 1,906 | 1,924 | 1,889 | 1,901 | 327,200 | 1,901 |
| 2022-05-30 | 1,890 | 1,917 | 1,870 | 1,906 | 196,500 | 1,906 |
| 2022-05-27 | 1,871 | 1,894 | 1,855 | 1,865 | 134,900 | 1,865 |
| 2022-05-26 | 1,820 | 1,852 | 1,809 | 1,846 | 110,100 | 1,846 |
| 2022-05-25 | 1,816 | 1,827 | 1,791 | 1,798 | 153,300 | 1,798 |
| 2022-05-24 | 1,828 | 1,831 | 1,805 | 1,812 | 156,800 | 1,812 |
| 2022-05-23 | 1,818 | 1,843 | 1,812 | 1,830 | 157,400 | 1,830 |
| 2022-05-20 | 1,784 | 1,824 | 1,772 | 1,817 | 154,300 | 1,817 |
| 2022-05-19 | 1,770 | 1,814 | 1,762 | 1,800 | 126,700 | 1,800 |
| 2022-05-18 | 1,795 | 1,809 | 1,781 | 1,801 | 137,000 | 1,801 |
| 2022-05-17 | 1,827 | 1,840 | 1,791 | 1,799 | 103,400 | 1,799 |
| 2022-05-16 | 1,874 | 1,884 | 1,827 | 1,836 | 144,400 | 1,836 |
| 2022-05-13 | 1,774 | 1,855 | 1,765 | 1,855 | 135,700 | 1,855 |
| 2022-05-12 | 1,814 | 1,817 | 1,768 | 1,777 | 163,600 | 1,777 |
| 2022-05-11 | 1,910 | 1,947 | 1,838 | 1,846 | 305,100 | 1,846 |
| 2022-05-10 | 1,800 | 1,840 | 1,793 | 1,830 | 84,500 | 1,830 |
| 2022-05-09 | 1,800 | 1,829 | 1,800 | 1,818 | 70,300 | 1,818 |
| 2022-05-06 | 1,806 | 1,824 | 1,777 | 1,824 | 148,300 | 1,824 |
| 2022-05-02 | 1,800 | 1,821 | 1,793 | 1,813 | 92,900 | 1,813 |
| 2022-04-28 | 1,740 | 1,794 | 1,740 | 1,791 | 77,500 | 1,791 |
| 2022-04-27 | 1,720 | 1,756 | 1,706 | 1,740 | 140,300 | 1,740 |
| 2022-04-26 | 1,721 | 1,742 | 1,716 | 1,733 | 71,000 | 1,733 |
| 2022-04-25 | 1,726 | 1,742 | 1,710 | 1,731 | 111,800 | 1,731 |
| 2022-04-22 | 1,702 | 1,731 | 1,695 | 1,731 | 63,400 | 1,731 |
| 2022-04-21 | 1,721 | 1,732 | 1,707 | 1,724 | 53,200 | 1,724 |
| 2022-04-20 | 1,694 | 1,720 | 1,691 | 1,711 | 102,700 | 1,711 |
| 2022-04-19 | 1,679 | 1,683 | 1,662 | 1,675 | 57,100 | 1,675 |
| 2022-04-18 | 1,663 | 1,665 | 1,621 | 1,650 | 109,200 | 1,650 |
| 2022-04-15 | 1,680 | 1,696 | 1,670 | 1,680 | 58,200 | 1,680 |
| 2022-04-14 | 1,701 | 1,710 | 1,693 | 1,703 | 42,900 | 1,703 |
| 2022-04-13 | 1,685 | 1,701 | 1,681 | 1,695 | 60,100 | 1,695 |
| 2022-04-12 | 1,711 | 1,718 | 1,688 | 1,688 | 68,400 | 1,688 |
| 2022-04-11 | 1,736 | 1,745 | 1,711 | 1,722 | 71,500 | 1,722 |
| 2022-04-08 | 1,768 | 1,772 | 1,723 | 1,729 | 80,200 | 1,729 |
| 2022-04-07 | 1,748 | 1,748 | 1,718 | 1,732 | 71,200 | 1,732 |
| 2022-04-06 | 1,780 | 1,792 | 1,756 | 1,760 | 72,600 | 1,760 |
| 2022-04-05 | 1,818 | 1,823 | 1,788 | 1,795 | 100,800 | 1,795 |
| 2022-04-04 | 1,762 | 1,811 | 1,762 | 1,804 | 114,300 | 1,804 |
| 2022-04-01 | 1,719 | 1,760 | 1,701 | 1,752 | 107,200 | 1,752 |
| 2022-03-31 | 1,731 | 1,765 | 1,719 | 1,719 | 91,100 | 1,719 |
| 2022-03-30 | 1,780 | 1,781 | 1,746 | 1,762 | 92,500 | 1,762 |
| 2022-03-29 | 1,764 | 1,797 | 1,751 | 1,790 | 133,600 | 1,790 |
| 2022-03-28 | 1,770 | 1,795 | 1,755 | 1,763 | 133,200 | 1,763 |
| 2022-03-25 | 1,771 | 1,782 | 1,757 | 1,770 | 117,900 | 1,770 |
| 2022-03-24 | 1,740 | 1,758 | 1,721 | 1,758 | 82,600 | 1,758 |
| 2022-03-23 | 1,740 | 1,756 | 1,729 | 1,753 | 169,600 | 1,753 |
| 2022-03-22 | 1,738 | 1,753 | 1,718 | 1,724 | 183,600 | 1,724 |
| 2022-03-18 | 1,727 | 1,736 | 1,694 | 1,698 | 223,400 | 1,698 |
| 2022-03-17 | 1,748 | 1,761 | 1,714 | 1,727 | 124,200 | 1,727 |
| 2022-03-16 | 1,713 | 1,718 | 1,682 | 1,695 | 187,800 | 1,695 |
| 2022-03-15 | 1,717 | 1,724 | 1,690 | 1,698 | 151,300 | 1,698 |
| 2022-03-14 | 1,696 | 1,731 | 1,666 | 1,719 | 94,900 | 1,719 |
| 2022-03-11 | 1,674 | 1,700 | 1,654 | 1,688 | 149,700 | 1,688 |
| 2022-03-10 | 1,681 | 1,753 | 1,673 | 1,737 | 197,300 | 1,737 |
| 2022-03-09 | 1,620 | 1,635 | 1,601 | 1,601 | 369,600 | 1,601 |
| 2022-03-08 | 1,700 | 1,711 | 1,625 | 1,631 | 257,400 | 1,631 |
| 2022-03-07 | 1,794 | 1,810 | 1,701 | 1,720 | 267,900 | 1,720 |
| 2022-03-04 | 1,901 | 1,915 | 1,834 | 1,852 | 317,400 | 1,852 |
| 2022-03-03 | 1,943 | 1,962 | 1,921 | 1,922 | 152,400 | 1,922 |
| 2022-03-02 | 2,011 | 2,016 | 1,923 | 1,926 | 191,900 | 1,926 |
| 2022-03-01 | 2,059 | 2,087 | 2,034 | 2,057 | 136,200 | 2,057 |
| 2022-02-28 | 2,021 | 2,057 | 2,017 | 2,031 | 149,900 | 2,031 |
| 2022-02-25 | 2,008 | 2,023 | 1,988 | 2,018 | 125,800 | 2,018 |
| 2022-02-24 | 2,008 | 2,018 | 1,986 | 2,002 | 111,500 | 2,002 |
| 2022-02-22 | 1,991 | 2,013 | 1,988 | 2,002 | 110,500 | 2,002 |
| 2022-02-21 | 1,982 | 2,020 | 1,982 | 2,001 | 114,600 | 2,001 |
| 2022-02-18 | 1,997 | 2,012 | 1,978 | 1,999 | 120,500 | 1,999 |
| 2022-02-17 | 2,072 | 2,090 | 2,013 | 2,013 | 51,800 | 2,013 |
| 2022-02-16 | 2,091 | 2,097 | 2,062 | 2,070 | 89,100 | 2,070 |
| 2022-02-15 | 2,077 | 2,105 | 2,074 | 2,084 | 90,500 | 2,084 |
| 2022-02-14 | 2,078 | 2,104 | 2,060 | 2,075 | 94,500 | 2,075 |
| 2022-02-10 | 2,127 | 2,152 | 2,102 | 2,105 | 104,600 | 2,105 |
| 2022-02-09 | 2,163 | 2,169 | 2,076 | 2,115 | 164,700 | 2,115 |
| 2022-02-08 | 2,058 | 2,089 | 2,052 | 2,063 | 98,500 | 2,063 |
| 2022-02-07 | 1,997 | 2,037 | 1,989 | 2,027 | 112,300 | 2,027 |
| 2022-02-04 | 1,996 | 2,014 | 1,990 | 2,011 | 118,700 | 2,011 |
| 2022-02-03 | 2,018 | 2,024 | 2,000 | 2,012 | 92,100 | 2,012 |
| 2022-02-02 | 2,018 | 2,046 | 2,013 | 2,036 | 88,300 | 2,036 |
| 2022-02-01 | 2,044 | 2,067 | 2,024 | 2,027 | 80,900 | 2,027 |
| 2022-01-31 | 1,986 | 2,024 | 1,976 | 2,013 | 107,900 | 2,013 |
| 2022-01-28 | 1,988 | 2,002 | 1,967 | 1,994 | 146,400 | 1,994 |
| 2022-01-27 | 2,008 | 2,021 | 1,941 | 1,952 | 161,400 | 1,952 |
| 2022-01-26 | 2,019 | 2,035 | 2,006 | 2,011 | 134,300 | 2,011 |
| 2022-01-25 | 2,047 | 2,047 | 2,005 | 2,028 | 132,900 | 2,028 |
| 2022-01-24 | 2,030 | 2,057 | 2,018 | 2,055 | 86,200 | 2,055 |
| 2022-01-21 | 2,040 | 2,053 | 2,017 | 2,053 | 59,600 | 2,053 |
| 2022-01-20 | 2,024 | 2,075 | 2,024 | 2,065 | 75,400 | 2,065 |
| 2022-01-19 | 2,049 | 2,068 | 2,011 | 2,022 | 77,800 | 2,022 |
| 2022-01-18 | 2,097 | 2,110 | 2,072 | 2,082 | 82,300 | 2,082 |
| 2022-01-17 | 2,105 | 2,122 | 2,091 | 2,094 | 47,000 | 2,094 |
| 2022-01-14 | 2,125 | 2,129 | 2,086 | 2,105 | 71,800 | 2,105 |
| 2022-01-13 | 2,198 | 2,198 | 2,147 | 2,147 | 54,900 | 2,147 |
| 2022-01-12 | 2,158 | 2,180 | 2,144 | 2,173 | 123,300 | 2,173 |
| 2022-01-11 | 2,141 | 2,141 | 2,098 | 2,139 | 55,500 | 2,139 |
| 2022-01-07 | 2,178 | 2,200 | 2,124 | 2,126 | 101,600 | 2,126 |
| 2022-01-06 | 2,198 | 2,200 | 2,150 | 2,150 | 67,500 | 2,150 |
| 2022-01-05 | 2,203 | 2,219 | 2,190 | 2,213 | 76,500 | 2,213 |
| 2022-01-04 | 2,206 | 2,217 | 2,166 | 2,204 | 88,100 | 2,204 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
