6323 ローツェ(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 | 7,230 | 7,270 | 7,090 | 7,110 | 133,600 | 711 |
| 2022-12-29 | 6,980 | 7,080 | 6,960 | 7,080 | 112,100 | 708 |
| 2022-12-28 | 7,070 | 7,080 | 6,960 | 7,070 | 172,000 | 707 |
| 2022-12-27 | 7,300 | 7,310 | 7,070 | 7,150 | 143,700 | 715 |
| 2022-12-26 | 7,050 | 7,200 | 7,020 | 7,150 | 118,300 | 715 |
| 2022-12-23 | 7,180 | 7,210 | 7,070 | 7,120 | 182,200 | 712 |
| 2022-12-22 | 7,580 | 7,640 | 7,320 | 7,320 | 161,500 | 732 |
| 2022-12-21 | 7,600 | 7,660 | 7,390 | 7,500 | 218,200 | 750 |
| 2022-12-20 | 7,900 | 7,950 | 7,490 | 7,610 | 297,100 | 761 |
| 2022-12-19 | 7,860 | 8,010 | 7,830 | 7,990 | 110,000 | 799 |
| 2022-12-16 | 8,000 | 8,040 | 7,920 | 7,930 | 215,000 | 793 |
| 2022-12-15 | 8,300 | 8,340 | 8,220 | 8,230 | 122,500 | 823 |
| 2022-12-14 | 8,410 | 8,420 | 8,330 | 8,350 | 115,000 | 835 |
| 2022-12-13 | 8,410 | 8,410 | 8,290 | 8,320 | 90,300 | 832 |
| 2022-12-12 | 8,290 | 8,320 | 8,210 | 8,290 | 130,300 | 829 |
| 2022-12-09 | 8,280 | 8,440 | 8,260 | 8,440 | 159,000 | 844 |
| 2022-12-08 | 8,220 | 8,250 | 8,080 | 8,140 | 127,800 | 814 |
| 2022-12-07 | 8,370 | 8,410 | 8,210 | 8,210 | 192,800 | 821 |
| 2022-12-06 | 8,490 | 8,570 | 8,440 | 8,510 | 98,100 | 851 |
| 2022-12-05 | 8,550 | 8,660 | 8,470 | 8,490 | 126,900 | 849 |
| 2022-12-02 | 8,620 | 8,700 | 8,540 | 8,600 | 164,500 | 860 |
| 2022-12-01 | 8,690 | 8,740 | 8,610 | 8,680 | 253,600 | 868 |
| 2022-11-30 | 8,400 | 8,440 | 8,280 | 8,390 | 183,300 | 839 |
| 2022-11-29 | 8,340 | 8,480 | 8,300 | 8,470 | 133,000 | 847 |
| 2022-11-28 | 8,580 | 8,600 | 8,470 | 8,470 | 173,500 | 847 |
| 2022-11-25 | 8,770 | 8,770 | 8,640 | 8,700 | 121,000 | 870 |
| 2022-11-24 | 8,650 | 8,790 | 8,640 | 8,760 | 246,600 | 876 |
| 2022-11-22 | 8,500 | 8,550 | 8,430 | 8,460 | 139,200 | 846 |
| 2022-11-21 | 8,430 | 8,550 | 8,400 | 8,530 | 165,300 | 853 |
| 2022-11-18 | 8,590 | 8,650 | 8,430 | 8,480 | 293,000 | 848 |
| 2022-11-17 | 8,650 | 8,810 | 8,520 | 8,630 | 413,600 | 863 |
| 2022-11-16 | 8,740 | 9,040 | 8,650 | 8,890 | 696,600 | 889 |
| 2022-11-15 | 8,280 | 8,630 | 8,240 | 8,570 | 269,500 | 857 |
| 2022-11-14 | 8,500 | 8,550 | 8,250 | 8,320 | 379,800 | 832 |
| 2022-11-11 | 8,210 | 8,350 | 8,180 | 8,300 | 528,800 | 830 |
| 2022-11-10 | 7,680 | 7,860 | 7,670 | 7,760 | 185,700 | 776 |
| 2022-11-09 | 7,680 | 7,900 | 7,620 | 7,830 | 304,100 | 783 |
| 2022-11-08 | 7,380 | 7,540 | 7,360 | 7,530 | 161,900 | 753 |
| 2022-11-07 | 7,280 | 7,370 | 7,240 | 7,320 | 152,100 | 732 |
| 2022-11-04 | 7,120 | 7,230 | 7,080 | 7,210 | 163,300 | 721 |
| 2022-11-02 | 7,400 | 7,480 | 7,240 | 7,240 | 209,100 | 724 |
| 2022-11-01 | 7,580 | 7,580 | 7,400 | 7,450 | 191,400 | 745 |
| 2022-10-31 | 7,390 | 7,500 | 7,290 | 7,490 | 261,600 | 749 |
| 2022-10-28 | 7,250 | 7,370 | 7,160 | 7,190 | 340,300 | 719 |
| 2022-10-27 | 7,380 | 7,490 | 7,320 | 7,400 | 204,500 | 740 |
| 2022-10-26 | 7,580 | 7,600 | 7,300 | 7,300 | 400,900 | 730 |
| 2022-10-25 | 7,540 | 7,730 | 7,470 | 7,640 | 357,100 | 764 |
| 2022-10-24 | 7,460 | 7,820 | 7,460 | 7,560 | 670,200 | 756 |
| 2022-10-21 | 6,960 | 7,300 | 6,950 | 7,250 | 409,900 | 725 |
| 2022-10-20 | 7,160 | 7,200 | 6,940 | 6,940 | 427,800 | 694 |
| 2022-10-19 | 7,240 | 7,320 | 7,220 | 7,250 | 225,200 | 725 |
| 2022-10-18 | 7,350 | 7,390 | 7,130 | 7,270 | 273,700 | 727 |
| 2022-10-17 | 7,030 | 7,240 | 7,020 | 7,230 | 256,400 | 723 |
| 2022-10-14 | 7,430 | 7,440 | 7,160 | 7,240 | 444,200 | 724 |
| 2022-10-13 | 7,200 | 7,280 | 7,100 | 7,130 | 348,200 | 713 |
| 2022-10-12 | 7,340 | 7,400 | 7,080 | 7,220 | 745,600 | 722 |
| 2022-10-11 | 7,590 | 7,650 | 7,430 | 7,470 | 437,300 | 747 |
| 2022-10-07 | 7,920 | 8,090 | 7,870 | 7,960 | 242,000 | 796 |
| 2022-10-06 | 7,830 | 8,170 | 7,830 | 8,090 | 282,300 | 809 |
| 2022-10-05 | 7,870 | 7,870 | 7,660 | 7,780 | 229,900 | 778 |
| 2022-10-04 | 7,740 | 7,780 | 7,570 | 7,720 | 298,600 | 772 |
| 2022-10-03 | 6,940 | 7,530 | 6,900 | 7,490 | 375,100 | 749 |
| 2022-09-30 | 7,140 | 7,140 | 6,900 | 6,970 | 250,400 | 697 |
| 2022-09-29 | 7,400 | 7,400 | 7,150 | 7,240 | 214,800 | 724 |
| 2022-09-28 | 7,410 | 7,500 | 7,090 | 7,220 | 284,400 | 722 |
| 2022-09-27 | 7,520 | 7,590 | 7,410 | 7,440 | 224,200 | 744 |
| 2022-09-26 | 7,750 | 7,780 | 7,480 | 7,530 | 340,000 | 753 |
| 2022-09-22 | 7,940 | 8,070 | 7,860 | 8,050 | 164,600 | 805 |
| 2022-09-21 | 8,120 | 8,210 | 8,020 | 8,040 | 112,200 | 804 |
| 2022-09-20 | 8,210 | 8,400 | 8,160 | 8,210 | 160,300 | 821 |
| 2022-09-16 | 8,220 | 8,310 | 8,130 | 8,130 | 190,800 | 813 |
| 2022-09-15 | 8,640 | 8,640 | 8,290 | 8,300 | 249,700 | 830 |
| 2022-09-14 | 8,450 | 8,660 | 8,440 | 8,620 | 190,600 | 862 |
| 2022-09-13 | 8,710 | 8,850 | 8,710 | 8,850 | 150,000 | 885 |
| 2022-09-12 | 8,890 | 8,890 | 8,730 | 8,750 | 161,700 | 875 |
| 2022-09-09 | 8,580 | 8,660 | 8,480 | 8,630 | 211,200 | 863 |
| 2022-09-08 | 8,460 | 8,540 | 8,410 | 8,470 | 135,200 | 847 |
| 2022-09-07 | 8,330 | 8,370 | 8,200 | 8,350 | 155,500 | 835 |
| 2022-09-06 | 8,360 | 8,480 | 8,270 | 8,330 | 125,000 | 833 |
| 2022-09-05 | 8,200 | 8,330 | 8,080 | 8,330 | 128,400 | 833 |
| 2022-09-02 | 8,320 | 8,350 | 8,120 | 8,260 | 165,500 | 826 |
| 2022-09-01 | 8,470 | 8,490 | 8,320 | 8,320 | 186,500 | 832 |
| 2022-08-31 | 8,540 | 8,600 | 8,490 | 8,570 | 153,800 | 857 |
| 2022-08-30 | 8,490 | 8,670 | 8,450 | 8,670 | 238,900 | 867 |
| 2022-08-29 | 8,480 | 8,600 | 8,410 | 8,460 | 203,400 | 846 |
| 2022-08-26 | 8,930 | 8,990 | 8,820 | 8,820 | 200,000 | 882 |
| 2022-08-25 | 8,720 | 8,800 | 8,630 | 8,780 | 153,900 | 878 |
| 2022-08-24 | 8,760 | 8,800 | 8,650 | 8,660 | 139,200 | 866 |
| 2022-08-23 | 8,650 | 8,750 | 8,620 | 8,720 | 129,300 | 872 |
| 2022-08-22 | 8,720 | 8,790 | 8,680 | 8,760 | 220,600 | 876 |
| 2022-08-19 | 8,960 | 9,030 | 8,910 | 8,910 | 287,500 | 891 |
| 2022-08-18 | 8,610 | 8,840 | 8,560 | 8,840 | 214,300 | 884 |
| 2022-08-17 | 8,810 | 8,810 | 8,690 | 8,750 | 159,100 | 875 |
| 2022-08-16 | 8,680 | 8,840 | 8,640 | 8,790 | 216,100 | 879 |
| 2022-08-15 | 8,850 | 8,900 | 8,700 | 8,720 | 230,900 | 872 |
| 2022-08-12 | 8,560 | 8,720 | 8,520 | 8,710 | 287,700 | 871 |
| 2022-08-10 | 8,370 | 8,460 | 8,300 | 8,330 | 270,000 | 833 |
| 2022-08-09 | 8,810 | 8,850 | 8,650 | 8,690 | 307,000 | 869 |
| 2022-08-08 | 8,900 | 9,040 | 8,870 | 9,000 | 317,000 | 900 |
| 2022-08-05 | 8,730 | 8,930 | 8,700 | 8,890 | 257,900 | 889 |
| 2022-08-04 | 8,630 | 8,750 | 8,600 | 8,720 | 292,200 | 872 |
| 2022-08-03 | 8,470 | 8,540 | 8,340 | 8,540 | 207,400 | 854 |
| 2022-08-02 | 8,500 | 8,560 | 8,410 | 8,430 | 217,600 | 843 |
| 2022-08-01 | 8,470 | 8,580 | 8,380 | 8,570 | 247,600 | 857 |
| 2022-07-29 | 8,430 | 8,610 | 8,370 | 8,460 | 279,000 | 846 |
| 2022-07-28 | 8,700 | 8,740 | 8,330 | 8,460 | 464,800 | 846 |
| 2022-07-27 | 8,100 | 8,490 | 8,090 | 8,480 | 320,800 | 848 |
| 2022-07-26 | 8,060 | 8,180 | 8,050 | 8,100 | 193,000 | 810 |
| 2022-07-25 | 8,160 | 8,190 | 8,040 | 8,140 | 231,200 | 814 |
| 2022-07-22 | 8,220 | 8,390 | 8,200 | 8,310 | 301,900 | 831 |
| 2022-07-21 | 8,220 | 8,320 | 8,130 | 8,200 | 284,000 | 820 |
| 2022-07-20 | 8,200 | 8,340 | 8,140 | 8,190 | 453,400 | 819 |
| 2022-07-19 | 7,820 | 7,970 | 7,740 | 7,920 | 402,300 | 792 |
| 2022-07-15 | 8,100 | 8,110 | 7,760 | 7,770 | 574,700 | 777 |
| 2022-07-14 | 7,680 | 8,080 | 7,580 | 7,950 | 764,200 | 795 |
| 2022-07-13 | 7,770 | 7,940 | 7,630 | 7,760 | 790,900 | 776 |
| 2022-07-12 | 8,350 | 8,360 | 7,790 | 7,850 | 1,468,600 | 785 |
| 2022-07-11 | 8,860 | 8,860 | 8,460 | 8,630 | 513,900 | 863 |
| 2022-07-08 | 8,520 | 8,760 | 8,460 | 8,560 | 406,200 | 856 |
| 2022-07-07 | 8,190 | 8,340 | 8,060 | 8,300 | 180,300 | 830 |
| 2022-07-06 | 8,150 | 8,370 | 8,140 | 8,140 | 186,200 | 814 |
| 2022-07-05 | 8,200 | 8,350 | 8,120 | 8,230 | 200,400 | 823 |
| 2022-07-04 | 8,000 | 8,180 | 7,870 | 8,070 | 264,900 | 807 |
| 2022-07-01 | 8,540 | 8,660 | 7,930 | 8,020 | 469,300 | 802 |
| 2022-06-30 | 8,910 | 8,920 | 8,430 | 8,470 | 319,900 | 847 |
| 2022-06-29 | 8,920 | 9,000 | 8,800 | 8,910 | 292,700 | 891 |
| 2022-06-28 | 9,040 | 9,170 | 8,920 | 9,120 | 251,500 | 912 |
| 2022-06-27 | 9,020 | 9,230 | 8,900 | 9,190 | 328,800 | 919 |
| 2022-06-24 | 8,510 | 8,850 | 8,420 | 8,830 | 216,600 | 883 |
| 2022-06-23 | 8,500 | 8,770 | 8,420 | 8,470 | 232,700 | 847 |
| 2022-06-22 | 8,980 | 8,990 | 8,490 | 8,540 | 290,100 | 854 |
| 2022-06-21 | 8,600 | 8,940 | 8,460 | 8,830 | 291,500 | 883 |
| 2022-06-20 | 8,770 | 8,800 | 8,200 | 8,340 | 368,700 | 834 |
| 2022-06-17 | 8,870 | 9,000 | 8,700 | 8,760 | 365,600 | 876 |
| 2022-06-16 | 9,710 | 9,780 | 9,250 | 9,300 | 251,400 | 930 |
| 2022-06-15 | 9,660 | 9,790 | 9,380 | 9,410 | 205,100 | 941 |
| 2022-06-14 | 9,320 | 9,690 | 9,310 | 9,630 | 287,300 | 963 |
| 2022-06-13 | 9,780 | 9,940 | 9,600 | 9,610 | 311,900 | 961 |
| 2022-06-10 | 10,190 | 10,230 | 10,020 | 10,180 | 237,500 | 1,018 |
| 2022-06-09 | 10,600 | 10,600 | 10,240 | 10,350 | 223,800 | 1,035 |
| 2022-06-08 | 10,590 | 10,650 | 10,510 | 10,610 | 165,400 | 1,061 |
| 2022-06-07 | 10,750 | 10,760 | 10,420 | 10,440 | 240,800 | 1,044 |
| 2022-06-06 | 10,620 | 10,830 | 10,600 | 10,820 | 146,600 | 1,082 |
| 2022-06-03 | 11,060 | 11,110 | 10,690 | 10,700 | 205,500 | 1,070 |
| 2022-06-02 | 10,800 | 10,900 | 10,720 | 10,810 | 150,800 | 1,081 |
| 2022-06-01 | 10,840 | 10,990 | 10,680 | 10,970 | 215,700 | 1,097 |
| 2022-05-31 | 10,920 | 11,030 | 10,770 | 10,840 | 220,800 | 1,084 |
| 2022-05-30 | 10,690 | 11,030 | 10,620 | 11,020 | 328,500 | 1,102 |
| 2022-05-27 | 10,350 | 10,540 | 10,300 | 10,440 | 270,700 | 1,044 |
| 2022-05-26 | 10,130 | 10,200 | 9,960 | 9,990 | 192,300 | 999 |
| 2022-05-25 | 10,250 | 10,280 | 10,010 | 10,120 | 186,300 | 1,012 |
| 2022-05-24 | 10,640 | 10,680 | 10,150 | 10,220 | 319,400 | 1,022 |
| 2022-05-23 | 11,000 | 11,000 | 10,630 | 10,700 | 230,500 | 1,070 |
| 2022-05-20 | 10,900 | 11,050 | 10,600 | 10,850 | 262,300 | 1,085 |
| 2022-05-19 | 10,480 | 10,910 | 10,450 | 10,860 | 265,300 | 1,086 |
| 2022-05-18 | 11,040 | 11,210 | 10,840 | 11,080 | 410,800 | 1,108 |
| 2022-05-17 | 10,440 | 10,740 | 10,250 | 10,740 | 264,700 | 1,074 |
| 2022-05-16 | 10,830 | 10,910 | 10,320 | 10,440 | 377,600 | 1,044 |
| 2022-05-13 | 10,240 | 10,660 | 10,180 | 10,480 | 405,000 | 1,048 |
| 2022-05-12 | 9,870 | 10,150 | 9,820 | 9,980 | 280,500 | 998 |
| 2022-05-11 | 10,100 | 10,340 | 9,980 | 10,290 | 290,600 | 1,029 |
| 2022-05-10 | 10,060 | 10,210 | 9,700 | 10,150 | 344,500 | 1,015 |
| 2022-05-09 | 10,300 | 10,540 | 10,100 | 10,150 | 254,200 | 1,015 |
| 2022-05-06 | 10,850 | 10,860 | 10,500 | 10,580 | 288,300 | 1,058 |
| 2022-05-02 | 11,230 | 11,520 | 10,980 | 11,020 | 260,800 | 1,102 |
| 2022-04-28 | 11,090 | 11,500 | 10,970 | 11,490 | 226,000 | 1,149 |
| 2022-04-27 | 11,070 | 11,320 | 10,980 | 11,310 | 324,300 | 1,131 |
| 2022-04-26 | 11,700 | 11,760 | 11,330 | 11,450 | 311,500 | 1,145 |
| 2022-04-25 | 11,680 | 11,920 | 11,560 | 11,610 | 328,200 | 1,161 |
| 2022-04-22 | 12,120 | 12,410 | 11,960 | 12,040 | 366,200 | 1,204 |
| 2022-04-21 | 12,010 | 12,560 | 11,850 | 12,560 | 526,400 | 1,256 |
| 2022-04-20 | 12,680 | 12,700 | 12,140 | 12,140 | 492,500 | 1,214 |
| 2022-04-19 | 12,490 | 12,640 | 12,250 | 12,510 | 602,600 | 1,251 |
| 2022-04-18 | 12,200 | 12,250 | 11,710 | 12,190 | 665,800 | 1,219 |
| 2022-04-15 | 12,880 | 13,170 | 12,200 | 12,220 | 1,236,500 | 1,222 |
| 2022-04-14 | 13,360 | 13,580 | 13,000 | 13,320 | 1,312,400 | 1,332 |
| 2022-04-13 | 12,410 | 13,430 | 12,360 | 13,430 | 2,099,000 | 1,343 |
| 2022-04-12 | 12,170 | 13,040 | 11,630 | 12,320 | 2,992,300 | 1,232 |
| 2022-04-11 | 10,970 | 11,140 | 10,790 | 10,970 | 329,200 | 1,097 |
| 2022-04-08 | 10,790 | 11,000 | 10,590 | 10,850 | 174,400 | 1,085 |
| 2022-04-07 | 11,050 | 11,190 | 10,720 | 10,750 | 218,300 | 1,075 |
| 2022-04-06 | 11,650 | 11,680 | 11,360 | 11,510 | 182,500 | 1,151 |
| 2022-04-05 | 12,140 | 12,170 | 11,800 | 12,010 | 161,900 | 1,201 |
| 2022-04-04 | 11,840 | 11,930 | 11,460 | 11,840 | 197,300 | 1,184 |
| 2022-04-01 | 12,080 | 12,250 | 11,850 | 12,010 | 214,800 | 1,201 |
| 2022-03-31 | 11,700 | 12,440 | 11,700 | 12,290 | 282,300 | 1,229 |
| 2022-03-30 | 11,750 | 12,000 | 11,660 | 12,000 | 243,800 | 1,200 |
| 2022-03-29 | 11,230 | 11,420 | 11,180 | 11,400 | 120,400 | 1,140 |
| 2022-03-28 | 11,330 | 11,430 | 11,090 | 11,100 | 132,400 | 1,110 |
| 2022-03-25 | 11,780 | 11,780 | 11,340 | 11,610 | 180,000 | 1,161 |
| 2022-03-24 | 10,900 | 11,370 | 10,780 | 11,350 | 126,700 | 1,135 |
| 2022-03-23 | 10,930 | 11,190 | 10,910 | 11,040 | 116,400 | 1,104 |
| 2022-03-22 | 10,800 | 10,800 | 10,540 | 10,700 | 84,300 | 1,070 |
| 2022-03-18 | 10,430 | 10,660 | 10,430 | 10,640 | 108,900 | 1,064 |
| 2022-03-17 | 10,250 | 10,620 | 10,170 | 10,580 | 191,300 | 1,058 |
| 2022-03-16 | 9,820 | 9,880 | 9,610 | 9,730 | 134,100 | 973 |
| 2022-03-15 | 9,500 | 9,850 | 9,470 | 9,670 | 93,800 | 967 |
| 2022-03-14 | 9,650 | 9,890 | 9,520 | 9,660 | 119,900 | 966 |
| 2022-03-11 | 9,940 | 10,020 | 9,380 | 9,650 | 192,000 | 965 |
| 2022-03-10 | 10,340 | 10,380 | 10,020 | 10,100 | 154,000 | 1,010 |
| 2022-03-09 | 9,650 | 9,980 | 9,350 | 9,850 | 249,900 | 985 |
| 2022-03-08 | 9,150 | 9,620 | 9,100 | 9,200 | 296,000 | 920 |
| 2022-03-07 | 9,770 | 9,810 | 9,430 | 9,550 | 193,200 | 955 |
| 2022-03-04 | 10,750 | 10,750 | 10,190 | 10,290 | 151,800 | 1,029 |
| 2022-03-03 | 11,140 | 11,280 | 10,800 | 10,870 | 116,800 | 1,087 |
| 2022-03-02 | 10,710 | 10,980 | 10,680 | 10,890 | 103,800 | 1,089 |
| 2022-03-01 | 10,750 | 11,060 | 10,740 | 10,930 | 124,900 | 1,093 |
| 2022-02-28 | 10,550 | 10,930 | 10,320 | 10,700 | 180,700 | 1,070 |
| 2022-02-25 | 9,990 | 10,620 | 9,900 | 10,590 | 207,400 | 1,059 |
| 2022-02-24 | 9,790 | 9,870 | 9,560 | 9,660 | 200,600 | 966 |
| 2022-02-22 | 10,120 | 10,280 | 9,820 | 10,000 | 137,400 | 1,000 |
| 2022-02-21 | 10,510 | 10,530 | 10,160 | 10,410 | 156,100 | 1,041 |
| 2022-02-18 | 10,580 | 11,060 | 10,470 | 10,950 | 133,600 | 1,095 |
| 2022-02-17 | 10,670 | 10,830 | 10,590 | 10,760 | 92,700 | 1,076 |
| 2022-02-16 | 10,820 | 10,870 | 10,610 | 10,730 | 92,000 | 1,073 |
| 2022-02-15 | 10,350 | 10,460 | 10,110 | 10,310 | 115,900 | 1,031 |
| 2022-02-14 | 10,170 | 10,450 | 10,170 | 10,240 | 124,200 | 1,024 |
| 2022-02-10 | 11,000 | 11,150 | 10,600 | 10,770 | 134,000 | 1,077 |
| 2022-02-09 | 10,430 | 10,610 | 10,250 | 10,570 | 122,200 | 1,057 |
| 2022-02-08 | 10,330 | 10,430 | 10,100 | 10,170 | 104,400 | 1,017 |
| 2022-02-07 | 10,550 | 10,570 | 10,140 | 10,260 | 108,100 | 1,026 |
| 2022-02-04 | 10,360 | 10,770 | 10,310 | 10,570 | 102,600 | 1,057 |
| 2022-02-03 | 10,950 | 10,980 | 10,510 | 10,650 | 158,900 | 1,065 |
| 2022-02-02 | 10,900 | 11,240 | 10,770 | 11,210 | 172,600 | 1,121 |
| 2022-02-01 | 11,170 | 11,470 | 10,800 | 10,940 | 353,800 | 1,094 |
| 2022-01-31 | 10,190 | 10,700 | 10,090 | 10,570 | 167,000 | 1,057 |
| 2022-01-28 | 10,100 | 10,150 | 9,520 | 10,040 | 199,500 | 1,004 |
| 2022-01-27 | 10,640 | 10,840 | 9,930 | 10,010 | 243,800 | 1,001 |
| 2022-01-26 | 10,210 | 10,790 | 10,160 | 10,630 | 268,000 | 1,063 |
| 2022-01-25 | 10,750 | 10,930 | 10,000 | 10,140 | 201,900 | 1,014 |
| 2022-01-24 | 10,160 | 10,730 | 10,150 | 10,710 | 160,800 | 1,071 |
| 2022-01-21 | 10,940 | 10,950 | 10,400 | 10,560 | 245,200 | 1,056 |
| 2022-01-20 | 11,290 | 11,550 | 10,980 | 11,540 | 220,700 | 1,154 |
| 2022-01-19 | 11,530 | 12,090 | 11,400 | 11,450 | 208,500 | 1,145 |
| 2022-01-18 | 12,320 | 12,560 | 11,800 | 12,130 | 162,900 | 1,213 |
| 2022-01-17 | 12,870 | 12,940 | 12,280 | 12,310 | 166,400 | 1,231 |
| 2022-01-14 | 12,880 | 13,000 | 12,390 | 12,650 | 394,400 | 1,265 |
| 2022-01-13 | 12,200 | 13,490 | 12,110 | 13,370 | 747,500 | 1,337 |
| 2022-01-12 | 11,860 | 12,220 | 11,610 | 12,210 | 307,200 | 1,221 |
| 2022-01-11 | 10,870 | 11,260 | 10,700 | 11,260 | 203,400 | 1,126 |
| 2022-01-07 | 11,750 | 11,750 | 10,950 | 11,080 | 230,400 | 1,108 |
| 2022-01-06 | 11,770 | 11,930 | 11,470 | 11,530 | 208,200 | 1,153 |
| 2022-01-05 | 12,630 | 12,720 | 12,240 | 12,370 | 157,500 | 1,237 |
| 2022-01-04 | 12,530 | 12,960 | 12,530 | 12,880 | 173,900 | 1,288 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
