6358 酒井重工業(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 | 3,485 | 3,485 | 3,450 | 3,450 | 5,600 | 3,450 |
| 2022-12-29 | 3,450 | 3,470 | 3,435 | 3,470 | 3,700 | 3,470 |
| 2022-12-28 | 3,460 | 3,490 | 3,445 | 3,470 | 8,300 | 3,470 |
| 2022-12-27 | 3,410 | 3,450 | 3,410 | 3,445 | 3,600 | 3,445 |
| 2022-12-26 | 3,375 | 3,430 | 3,375 | 3,405 | 6,100 | 3,405 |
| 2022-12-23 | 3,350 | 3,360 | 3,330 | 3,345 | 5,500 | 3,345 |
| 2022-12-22 | 3,365 | 3,435 | 3,350 | 3,350 | 7,700 | 3,350 |
| 2022-12-21 | 3,415 | 3,415 | 3,355 | 3,360 | 18,600 | 3,360 |
| 2022-12-20 | 3,470 | 3,470 | 3,380 | 3,415 | 19,800 | 3,415 |
| 2022-12-19 | 3,480 | 3,495 | 3,450 | 3,450 | 7,800 | 3,450 |
| 2022-12-16 | 3,515 | 3,540 | 3,455 | 3,460 | 16,100 | 3,460 |
| 2022-12-15 | 3,530 | 3,560 | 3,500 | 3,525 | 7,100 | 3,525 |
| 2022-12-14 | 3,455 | 3,550 | 3,455 | 3,535 | 20,100 | 3,535 |
| 2022-12-13 | 3,500 | 3,510 | 3,465 | 3,465 | 6,500 | 3,465 |
| 2022-12-12 | 3,425 | 3,515 | 3,425 | 3,515 | 8,700 | 3,515 |
| 2022-12-09 | 3,440 | 3,465 | 3,425 | 3,425 | 5,600 | 3,425 |
| 2022-12-08 | 3,460 | 3,460 | 3,410 | 3,425 | 9,200 | 3,425 |
| 2022-12-07 | 3,400 | 3,490 | 3,400 | 3,490 | 9,300 | 3,490 |
| 2022-12-06 | 3,370 | 3,455 | 3,370 | 3,450 | 12,000 | 3,450 |
| 2022-12-05 | 3,425 | 3,455 | 3,370 | 3,385 | 16,100 | 3,385 |
| 2022-12-02 | 3,505 | 3,505 | 3,420 | 3,420 | 12,700 | 3,420 |
| 2022-12-01 | 3,525 | 3,530 | 3,450 | 3,505 | 18,300 | 3,505 |
| 2022-11-30 | 3,590 | 3,590 | 3,525 | 3,525 | 12,300 | 3,525 |
| 2022-11-29 | 3,500 | 3,610 | 3,490 | 3,600 | 18,300 | 3,600 |
| 2022-11-28 | 3,535 | 3,545 | 3,505 | 3,540 | 7,000 | 3,540 |
| 2022-11-25 | 3,505 | 3,545 | 3,490 | 3,520 | 24,500 | 3,520 |
| 2022-11-24 | 3,485 | 3,500 | 3,475 | 3,485 | 17,200 | 3,485 |
| 2022-11-22 | 3,500 | 3,545 | 3,480 | 3,480 | 19,600 | 3,480 |
| 2022-11-21 | 3,510 | 3,540 | 3,475 | 3,485 | 13,500 | 3,485 |
| 2022-11-18 | 3,460 | 3,515 | 3,450 | 3,465 | 20,700 | 3,465 |
| 2022-11-17 | 3,475 | 3,475 | 3,415 | 3,460 | 11,100 | 3,460 |
| 2022-11-16 | 3,480 | 3,515 | 3,440 | 3,480 | 25,100 | 3,480 |
| 2022-11-15 | 3,335 | 3,495 | 3,300 | 3,495 | 59,700 | 3,495 |
| 2022-11-14 | 3,385 | 3,385 | 3,245 | 3,280 | 82,600 | 3,280 |
| 2022-11-11 | 3,120 | 3,180 | 3,035 | 3,155 | 41,000 | 3,155 |
| 2022-11-10 | 3,080 | 3,120 | 3,060 | 3,085 | 7,200 | 3,085 |
| 2022-11-09 | 3,080 | 3,140 | 3,080 | 3,090 | 12,100 | 3,090 |
| 2022-11-08 | 3,055 | 3,080 | 3,050 | 3,080 | 9,300 | 3,080 |
| 2022-11-07 | 3,070 | 3,070 | 3,005 | 3,055 | 9,000 | 3,055 |
| 2022-11-04 | 3,030 | 3,080 | 3,030 | 3,040 | 11,900 | 3,040 |
| 2022-11-02 | 3,025 | 3,040 | 3,010 | 3,030 | 7,700 | 3,030 |
| 2022-11-01 | 2,998 | 3,020 | 2,989 | 3,000 | 8,600 | 3,000 |
| 2022-10-31 | 3,000 | 3,005 | 2,942 | 2,989 | 7,100 | 2,989 |
| 2022-10-28 | 2,956 | 2,975 | 2,920 | 2,931 | 34,200 | 2,931 |
| 2022-10-27 | 2,976 | 2,984 | 2,956 | 2,956 | 7,100 | 2,956 |
| 2022-10-26 | 2,956 | 2,993 | 2,950 | 2,983 | 10,100 | 2,983 |
| 2022-10-25 | 2,965 | 2,977 | 2,945 | 2,955 | 7,500 | 2,955 |
| 2022-10-24 | 2,953 | 2,972 | 2,943 | 2,949 | 8,600 | 2,949 |
| 2022-10-21 | 2,920 | 2,958 | 2,920 | 2,938 | 7,900 | 2,938 |
| 2022-10-20 | 2,940 | 2,948 | 2,922 | 2,925 | 8,500 | 2,925 |
| 2022-10-19 | 2,940 | 2,955 | 2,933 | 2,950 | 8,400 | 2,950 |
| 2022-10-18 | 2,942 | 2,971 | 2,936 | 2,940 | 9,400 | 2,940 |
| 2022-10-17 | 2,942 | 2,960 | 2,921 | 2,921 | 8,900 | 2,921 |
| 2022-10-14 | 2,916 | 2,980 | 2,916 | 2,970 | 12,200 | 2,970 |
| 2022-10-13 | 2,918 | 2,950 | 2,893 | 2,907 | 14,600 | 2,907 |
| 2022-10-12 | 2,950 | 2,956 | 2,928 | 2,934 | 12,500 | 2,934 |
| 2022-10-11 | 3,005 | 3,005 | 2,954 | 2,968 | 11,700 | 2,968 |
| 2022-10-07 | 2,981 | 3,040 | 2,981 | 3,015 | 8,100 | 3,015 |
| 2022-10-06 | 2,981 | 3,015 | 2,981 | 3,010 | 7,500 | 3,010 |
| 2022-10-05 | 2,994 | 3,010 | 2,981 | 2,981 | 8,000 | 2,981 |
| 2022-10-04 | 2,960 | 2,978 | 2,905 | 2,977 | 5,700 | 2,977 |
| 2022-10-03 | 2,915 | 2,925 | 2,875 | 2,914 | 10,000 | 2,914 |
| 2022-09-30 | 2,975 | 2,990 | 2,916 | 2,916 | 13,000 | 2,916 |
| 2022-09-29 | 2,995 | 3,015 | 2,978 | 3,000 | 12,200 | 3,000 |
| 2022-09-28 | 3,045 | 3,060 | 2,986 | 3,025 | 20,700 | 3,025 |
| 2022-09-27 | 3,070 | 3,070 | 3,035 | 3,045 | 13,900 | 3,045 |
| 2022-09-26 | 3,075 | 3,075 | 3,010 | 3,045 | 22,100 | 3,045 |
| 2022-09-22 | 3,065 | 3,135 | 3,055 | 3,075 | 15,300 | 3,075 |
| 2022-09-21 | 3,040 | 3,085 | 3,030 | 3,075 | 9,000 | 3,075 |
| 2022-09-20 | 3,000 | 3,045 | 3,000 | 3,035 | 10,300 | 3,035 |
| 2022-09-16 | 2,998 | 3,005 | 2,980 | 2,992 | 13,400 | 2,992 |
| 2022-09-15 | 3,005 | 3,015 | 2,991 | 2,998 | 7,700 | 2,998 |
| 2022-09-14 | 3,030 | 3,040 | 2,994 | 2,995 | 24,100 | 2,995 |
| 2022-09-13 | 3,005 | 3,045 | 3,005 | 3,030 | 6,300 | 3,030 |
| 2022-09-12 | 3,060 | 3,060 | 3,030 | 3,030 | 5,100 | 3,030 |
| 2022-09-09 | 3,000 | 3,030 | 3,000 | 3,025 | 9,500 | 3,025 |
| 2022-09-08 | 3,000 | 3,030 | 2,995 | 3,020 | 9,600 | 3,020 |
| 2022-09-07 | 3,010 | 3,015 | 2,991 | 3,000 | 8,600 | 3,000 |
| 2022-09-06 | 3,040 | 3,040 | 3,010 | 3,015 | 5,200 | 3,015 |
| 2022-09-05 | 3,015 | 3,050 | 3,000 | 3,025 | 6,100 | 3,025 |
| 2022-09-02 | 3,035 | 3,040 | 3,000 | 3,015 | 16,300 | 3,015 |
| 2022-09-01 | 3,050 | 3,070 | 3,035 | 3,035 | 10,500 | 3,035 |
| 2022-08-31 | 3,055 | 3,075 | 3,045 | 3,050 | 8,700 | 3,050 |
| 2022-08-30 | 3,000 | 3,080 | 2,992 | 3,080 | 11,900 | 3,080 |
| 2022-08-29 | 2,979 | 3,005 | 2,964 | 2,998 | 10,100 | 2,998 |
| 2022-08-26 | 3,035 | 3,035 | 2,998 | 3,005 | 7,800 | 3,005 |
| 2022-08-25 | 2,985 | 3,020 | 2,981 | 2,998 | 5,600 | 2,998 |
| 2022-08-24 | 2,977 | 2,989 | 2,970 | 2,971 | 6,500 | 2,971 |
| 2022-08-23 | 2,990 | 2,995 | 2,976 | 2,983 | 5,000 | 2,983 |
| 2022-08-22 | 2,976 | 2,995 | 2,959 | 2,994 | 9,900 | 2,994 |
| 2022-08-19 | 2,970 | 3,000 | 2,966 | 2,967 | 13,000 | 2,967 |
| 2022-08-18 | 2,945 | 2,976 | 2,922 | 2,960 | 14,300 | 2,960 |
| 2022-08-17 | 2,910 | 2,957 | 2,910 | 2,943 | 11,200 | 2,943 |
| 2022-08-16 | 2,938 | 2,939 | 2,909 | 2,909 | 16,900 | 2,909 |
| 2022-08-15 | 2,978 | 3,000 | 2,921 | 2,935 | 20,700 | 2,935 |
| 2022-08-12 | 2,983 | 2,984 | 2,953 | 2,953 | 21,200 | 2,953 |
| 2022-08-10 | 2,914 | 2,920 | 2,890 | 2,894 | 7,100 | 2,894 |
| 2022-08-09 | 2,888 | 2,916 | 2,888 | 2,905 | 6,400 | 2,905 |
| 2022-08-08 | 2,891 | 2,982 | 2,885 | 2,897 | 25,400 | 2,897 |
| 2022-08-05 | 2,900 | 2,921 | 2,896 | 2,909 | 6,000 | 2,909 |
| 2022-08-04 | 2,917 | 2,926 | 2,892 | 2,913 | 6,500 | 2,913 |
| 2022-08-03 | 2,968 | 2,968 | 2,912 | 2,915 | 8,500 | 2,915 |
| 2022-08-02 | 2,975 | 2,975 | 2,945 | 2,945 | 3,700 | 2,945 |
| 2022-08-01 | 3,005 | 3,005 | 2,954 | 2,969 | 7,700 | 2,969 |
| 2022-07-29 | 2,999 | 3,020 | 2,970 | 2,985 | 10,900 | 2,985 |
| 2022-07-28 | 2,987 | 2,990 | 2,955 | 2,990 | 6,100 | 2,990 |
| 2022-07-27 | 2,972 | 2,985 | 2,949 | 2,985 | 4,300 | 2,985 |
| 2022-07-26 | 2,951 | 2,990 | 2,944 | 2,951 | 4,600 | 2,951 |
| 2022-07-25 | 2,989 | 2,989 | 2,923 | 2,932 | 7,500 | 2,932 |
| 2022-07-22 | 2,963 | 2,981 | 2,944 | 2,964 | 8,100 | 2,964 |
| 2022-07-21 | 2,927 | 2,958 | 2,923 | 2,958 | 3,600 | 2,958 |
| 2022-07-20 | 2,917 | 2,936 | 2,906 | 2,936 | 8,600 | 2,936 |
| 2022-07-19 | 2,895 | 2,912 | 2,887 | 2,906 | 5,600 | 2,906 |
| 2022-07-15 | 2,938 | 2,938 | 2,882 | 2,882 | 11,500 | 2,882 |
| 2022-07-14 | 2,898 | 2,932 | 2,898 | 2,926 | 3,800 | 2,926 |
| 2022-07-13 | 2,865 | 2,890 | 2,858 | 2,884 | 2,900 | 2,884 |
| 2022-07-12 | 2,906 | 2,906 | 2,851 | 2,865 | 5,700 | 2,865 |
| 2022-07-11 | 2,896 | 2,910 | 2,870 | 2,906 | 9,600 | 2,906 |
| 2022-07-08 | 2,839 | 2,903 | 2,839 | 2,843 | 10,300 | 2,843 |
| 2022-07-07 | 2,810 | 2,858 | 2,801 | 2,858 | 8,300 | 2,858 |
| 2022-07-06 | 2,839 | 2,839 | 2,804 | 2,827 | 7,800 | 2,827 |
| 2022-07-05 | 2,833 | 2,862 | 2,833 | 2,852 | 3,600 | 2,852 |
| 2022-07-04 | 2,828 | 2,839 | 2,813 | 2,839 | 17,200 | 2,839 |
| 2022-07-01 | 2,903 | 2,904 | 2,826 | 2,840 | 15,600 | 2,840 |
| 2022-06-30 | 2,942 | 2,946 | 2,900 | 2,918 | 14,200 | 2,918 |
| 2022-06-29 | 2,884 | 2,942 | 2,881 | 2,923 | 8,500 | 2,923 |
| 2022-06-28 | 2,871 | 2,900 | 2,856 | 2,884 | 8,900 | 2,884 |
| 2022-06-27 | 2,885 | 2,885 | 2,850 | 2,869 | 10,500 | 2,869 |
| 2022-06-24 | 2,867 | 2,867 | 2,816 | 2,844 | 7,300 | 2,844 |
| 2022-06-23 | 2,854 | 2,882 | 2,845 | 2,865 | 10,000 | 2,865 |
| 2022-06-22 | 2,918 | 2,930 | 2,840 | 2,855 | 22,100 | 2,855 |
| 2022-06-21 | 2,905 | 2,980 | 2,905 | 2,922 | 19,400 | 2,922 |
| 2022-06-20 | 3,020 | 3,020 | 2,873 | 2,884 | 20,000 | 2,884 |
| 2022-06-17 | 2,969 | 3,020 | 2,958 | 3,020 | 7,900 | 3,020 |
| 2022-06-16 | 2,955 | 3,005 | 2,954 | 2,991 | 11,300 | 2,991 |
| 2022-06-15 | 2,975 | 2,975 | 2,914 | 2,923 | 16,900 | 2,923 |
| 2022-06-14 | 2,921 | 2,985 | 2,921 | 2,966 | 11,000 | 2,966 |
| 2022-06-13 | 3,010 | 3,010 | 2,981 | 3,005 | 8,900 | 3,005 |
| 2022-06-10 | 3,050 | 3,050 | 3,030 | 3,035 | 6,400 | 3,035 |
| 2022-06-09 | 3,040 | 3,085 | 3,030 | 3,065 | 5,500 | 3,065 |
| 2022-06-08 | 3,020 | 3,090 | 3,020 | 3,085 | 7,800 | 3,085 |
| 2022-06-07 | 3,020 | 3,035 | 3,010 | 3,010 | 4,100 | 3,010 |
| 2022-06-06 | 3,065 | 3,065 | 2,991 | 3,015 | 11,400 | 3,015 |
| 2022-06-03 | 3,095 | 3,095 | 3,030 | 3,055 | 6,900 | 3,055 |
| 2022-06-02 | 3,035 | 3,105 | 3,035 | 3,105 | 7,900 | 3,105 |
| 2022-06-01 | 2,990 | 3,030 | 2,990 | 3,030 | 6,400 | 3,030 |
| 2022-05-31 | 2,997 | 2,997 | 2,955 | 2,973 | 5,800 | 2,973 |
| 2022-05-30 | 2,969 | 2,978 | 2,950 | 2,964 | 11,100 | 2,964 |
| 2022-05-27 | 2,993 | 2,993 | 2,942 | 2,969 | 6,800 | 2,969 |
| 2022-05-26 | 2,959 | 2,968 | 2,935 | 2,947 | 9,600 | 2,947 |
| 2022-05-25 | 2,940 | 2,950 | 2,919 | 2,931 | 10,900 | 2,931 |
| 2022-05-24 | 2,927 | 2,950 | 2,918 | 2,944 | 12,400 | 2,944 |
| 2022-05-23 | 2,934 | 2,962 | 2,887 | 2,948 | 23,800 | 2,948 |
| 2022-05-20 | 2,944 | 2,954 | 2,920 | 2,950 | 8,100 | 2,950 |
| 2022-05-19 | 2,880 | 2,956 | 2,877 | 2,952 | 9,900 | 2,952 |
| 2022-05-18 | 2,910 | 2,940 | 2,900 | 2,927 | 8,700 | 2,927 |
| 2022-05-17 | 2,998 | 2,999 | 2,920 | 2,922 | 21,600 | 2,922 |
| 2022-05-16 | 3,080 | 3,080 | 2,996 | 2,996 | 9,200 | 2,996 |
| 2022-05-13 | 3,030 | 3,095 | 2,989 | 3,050 | 48,900 | 3,050 |
| 2022-05-12 | 3,075 | 3,110 | 3,035 | 3,035 | 10,900 | 3,035 |
| 2022-05-11 | 3,050 | 3,075 | 3,020 | 3,075 | 10,400 | 3,075 |
| 2022-05-10 | 3,030 | 3,105 | 3,020 | 3,075 | 11,100 | 3,075 |
| 2022-05-09 | 3,090 | 3,090 | 3,040 | 3,050 | 7,500 | 3,050 |
| 2022-05-06 | 3,045 | 3,130 | 3,040 | 3,080 | 23,400 | 3,080 |
| 2022-05-02 | 3,080 | 3,160 | 3,080 | 3,080 | 9,300 | 3,080 |
| 2022-04-28 | 3,035 | 3,155 | 3,035 | 3,145 | 15,400 | 3,145 |
| 2022-04-27 | 3,090 | 3,110 | 3,030 | 3,035 | 15,800 | 3,035 |
| 2022-04-26 | 3,075 | 3,140 | 3,020 | 3,115 | 17,500 | 3,115 |
| 2022-04-25 | 3,130 | 3,140 | 3,025 | 3,035 | 38,100 | 3,035 |
| 2022-04-22 | 3,280 | 3,280 | 3,200 | 3,210 | 10,000 | 3,210 |
| 2022-04-21 | 3,200 | 3,285 | 3,185 | 3,285 | 20,000 | 3,285 |
| 2022-04-20 | 3,245 | 3,245 | 3,190 | 3,200 | 12,300 | 3,200 |
| 2022-04-19 | 3,200 | 3,220 | 3,160 | 3,205 | 19,500 | 3,205 |
| 2022-04-18 | 3,175 | 3,200 | 3,145 | 3,160 | 13,800 | 3,160 |
| 2022-04-15 | 3,215 | 3,220 | 3,180 | 3,195 | 6,400 | 3,195 |
| 2022-04-14 | 3,190 | 3,240 | 3,190 | 3,240 | 6,700 | 3,240 |
| 2022-04-13 | 3,180 | 3,250 | 3,180 | 3,220 | 14,000 | 3,220 |
| 2022-04-12 | 3,195 | 3,215 | 3,180 | 3,180 | 12,000 | 3,180 |
| 2022-04-11 | 3,235 | 3,255 | 3,190 | 3,225 | 14,500 | 3,225 |
| 2022-04-08 | 3,260 | 3,305 | 3,185 | 3,205 | 20,100 | 3,205 |
| 2022-04-07 | 3,175 | 3,250 | 3,175 | 3,250 | 34,000 | 3,250 |
| 2022-04-06 | 3,215 | 3,215 | 3,165 | 3,165 | 10,300 | 3,165 |
| 2022-04-05 | 3,225 | 3,245 | 3,205 | 3,210 | 6,800 | 3,210 |
| 2022-04-04 | 3,210 | 3,235 | 3,190 | 3,220 | 5,400 | 3,220 |
| 2022-04-01 | 3,175 | 3,240 | 3,135 | 3,210 | 13,000 | 3,210 |
| 2022-03-31 | 3,215 | 3,230 | 3,195 | 3,200 | 7,700 | 3,200 |
| 2022-03-30 | 3,235 | 3,235 | 3,190 | 3,235 | 12,600 | 3,235 |
| 2022-03-29 | 3,285 | 3,285 | 3,245 | 3,260 | 11,200 | 3,260 |
| 2022-03-28 | 3,295 | 3,300 | 3,260 | 3,260 | 10,300 | 3,260 |
| 2022-03-25 | 3,375 | 3,375 | 3,280 | 3,295 | 13,700 | 3,295 |
| 2022-03-24 | 3,205 | 3,345 | 3,205 | 3,345 | 14,600 | 3,345 |
| 2022-03-23 | 3,250 | 3,315 | 3,230 | 3,275 | 26,500 | 3,275 |
| 2022-03-22 | 3,145 | 3,220 | 3,140 | 3,220 | 35,300 | 3,220 |
| 2022-03-18 | 3,150 | 3,165 | 3,130 | 3,145 | 9,700 | 3,145 |
| 2022-03-17 | 3,090 | 3,155 | 3,090 | 3,150 | 11,200 | 3,150 |
| 2022-03-16 | 3,055 | 3,125 | 3,055 | 3,090 | 14,600 | 3,090 |
| 2022-03-15 | 3,065 | 3,095 | 3,030 | 3,075 | 8,500 | 3,075 |
| 2022-03-14 | 3,075 | 3,105 | 3,070 | 3,100 | 6,800 | 3,100 |
| 2022-03-11 | 3,060 | 3,100 | 3,030 | 3,080 | 12,100 | 3,080 |
| 2022-03-10 | 3,050 | 3,115 | 3,025 | 3,115 | 26,300 | 3,115 |
| 2022-03-09 | 2,900 | 3,030 | 2,888 | 3,010 | 29,100 | 3,010 |
| 2022-03-08 | 2,961 | 2,996 | 2,875 | 2,893 | 14,400 | 2,893 |
| 2022-03-07 | 3,100 | 3,115 | 2,980 | 3,000 | 16,300 | 3,000 |
| 2022-03-04 | 3,140 | 3,150 | 3,075 | 3,125 | 15,200 | 3,125 |
| 2022-03-03 | 3,100 | 3,170 | 3,090 | 3,165 | 18,100 | 3,165 |
| 2022-03-02 | 3,090 | 3,090 | 3,005 | 3,050 | 11,300 | 3,050 |
| 2022-03-01 | 3,200 | 3,200 | 3,095 | 3,105 | 31,500 | 3,105 |
| 2022-02-28 | 2,999 | 3,185 | 2,999 | 3,150 | 62,800 | 3,150 |
| 2022-02-25 | 2,953 | 2,985 | 2,923 | 2,976 | 15,100 | 2,976 |
| 2022-02-24 | 2,924 | 2,964 | 2,889 | 2,950 | 21,800 | 2,950 |
| 2022-02-22 | 2,970 | 2,970 | 2,912 | 2,924 | 13,500 | 2,924 |
| 2022-02-21 | 2,957 | 2,964 | 2,919 | 2,963 | 6,600 | 2,963 |
| 2022-02-18 | 2,946 | 2,971 | 2,930 | 2,957 | 14,000 | 2,957 |
| 2022-02-17 | 2,995 | 3,020 | 2,960 | 2,975 | 13,100 | 2,975 |
| 2022-02-16 | 2,974 | 3,025 | 2,952 | 3,020 | 24,400 | 3,020 |
| 2022-02-15 | 3,025 | 3,025 | 2,901 | 2,901 | 37,100 | 2,901 |
| 2022-02-14 | 2,960 | 3,050 | 2,936 | 3,015 | 60,400 | 3,015 |
| 2022-02-10 | 2,905 | 2,950 | 2,863 | 2,950 | 37,100 | 2,950 |
| 2022-02-09 | 2,825 | 2,890 | 2,825 | 2,888 | 10,800 | 2,888 |
| 2022-02-08 | 2,830 | 2,859 | 2,802 | 2,817 | 7,500 | 2,817 |
| 2022-02-07 | 2,900 | 2,900 | 2,830 | 2,830 | 13,400 | 2,830 |
| 2022-02-04 | 2,800 | 2,861 | 2,781 | 2,856 | 18,000 | 2,856 |
| 2022-02-03 | 2,760 | 2,800 | 2,742 | 2,800 | 13,000 | 2,800 |
| 2022-02-02 | 2,707 | 2,769 | 2,680 | 2,761 | 15,700 | 2,761 |
| 2022-02-01 | 2,735 | 2,739 | 2,662 | 2,679 | 8,100 | 2,679 |
| 2022-01-31 | 2,665 | 2,716 | 2,650 | 2,716 | 14,300 | 2,716 |
| 2022-01-28 | 2,605 | 2,647 | 2,590 | 2,645 | 10,500 | 2,645 |
| 2022-01-27 | 2,675 | 2,685 | 2,594 | 2,605 | 25,800 | 2,605 |
| 2022-01-26 | 2,638 | 2,665 | 2,626 | 2,645 | 8,000 | 2,645 |
| 2022-01-25 | 2,739 | 2,739 | 2,632 | 2,650 | 9,800 | 2,650 |
| 2022-01-24 | 2,625 | 2,728 | 2,620 | 2,704 | 13,200 | 2,704 |
| 2022-01-21 | 2,680 | 2,680 | 2,615 | 2,658 | 9,600 | 2,658 |
| 2022-01-20 | 2,655 | 2,718 | 2,630 | 2,685 | 25,600 | 2,685 |
| 2022-01-19 | 2,662 | 2,662 | 2,596 | 2,655 | 26,600 | 2,655 |
| 2022-01-18 | 2,672 | 2,672 | 2,596 | 2,612 | 20,600 | 2,612 |
| 2022-01-17 | 2,626 | 2,663 | 2,600 | 2,640 | 19,900 | 2,640 |
| 2022-01-14 | 2,603 | 2,645 | 2,580 | 2,617 | 22,700 | 2,617 |
| 2022-01-13 | 2,648 | 2,654 | 2,582 | 2,603 | 27,900 | 2,603 |
| 2022-01-12 | 2,656 | 2,670 | 2,632 | 2,670 | 20,700 | 2,670 |
| 2022-01-11 | 2,699 | 2,699 | 2,610 | 2,621 | 23,800 | 2,621 |
| 2022-01-07 | 2,728 | 2,735 | 2,654 | 2,673 | 17,000 | 2,673 |
| 2022-01-06 | 2,730 | 2,749 | 2,659 | 2,700 | 20,300 | 2,700 |
| 2022-01-05 | 2,768 | 2,798 | 2,731 | 2,755 | 11,600 | 2,755 |
| 2022-01-04 | 2,779 | 2,830 | 2,734 | 2,758 | 11,400 | 2,758 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
