6363 (株)酉島製作所 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 | 1,456 | 1,456 | 1,433 | 1,433 | 16,400 | 1,433 |
| 2022-12-29 | 1,445 | 1,449 | 1,422 | 1,440 | 36,700 | 1,440 |
| 2022-12-28 | 1,473 | 1,489 | 1,446 | 1,457 | 25,800 | 1,457 |
| 2022-12-27 | 1,450 | 1,466 | 1,443 | 1,443 | 35,300 | 1,443 |
| 2022-12-26 | 1,420 | 1,441 | 1,417 | 1,426 | 40,600 | 1,426 |
| 2022-12-23 | 1,441 | 1,448 | 1,425 | 1,430 | 37,000 | 1,430 |
| 2022-12-22 | 1,440 | 1,457 | 1,440 | 1,443 | 34,800 | 1,443 |
| 2022-12-21 | 1,433 | 1,452 | 1,417 | 1,424 | 59,200 | 1,424 |
| 2022-12-20 | 1,494 | 1,506 | 1,427 | 1,439 | 75,300 | 1,439 |
| 2022-12-19 | 1,521 | 1,528 | 1,491 | 1,492 | 51,100 | 1,492 |
| 2022-12-16 | 1,560 | 1,567 | 1,530 | 1,530 | 109,000 | 1,530 |
| 2022-12-15 | 1,546 | 1,590 | 1,537 | 1,573 | 90,200 | 1,573 |
| 2022-12-14 | 1,573 | 1,574 | 1,533 | 1,555 | 44,200 | 1,555 |
| 2022-12-13 | 1,569 | 1,578 | 1,562 | 1,573 | 57,900 | 1,573 |
| 2022-12-12 | 1,536 | 1,550 | 1,521 | 1,548 | 42,100 | 1,548 |
| 2022-12-09 | 1,548 | 1,589 | 1,540 | 1,559 | 101,500 | 1,559 |
| 2022-12-08 | 1,526 | 1,534 | 1,503 | 1,534 | 69,600 | 1,534 |
| 2022-12-07 | 1,528 | 1,548 | 1,518 | 1,528 | 63,900 | 1,528 |
| 2022-12-06 | 1,524 | 1,557 | 1,524 | 1,534 | 78,100 | 1,534 |
| 2022-12-05 | 1,518 | 1,549 | 1,511 | 1,531 | 74,700 | 1,531 |
| 2022-12-02 | 1,544 | 1,544 | 1,510 | 1,519 | 94,700 | 1,519 |
| 2022-12-01 | 1,560 | 1,593 | 1,521 | 1,529 | 114,900 | 1,529 |
| 2022-11-30 | 1,500 | 1,561 | 1,500 | 1,550 | 151,100 | 1,550 |
| 2022-11-29 | 1,490 | 1,524 | 1,481 | 1,492 | 74,200 | 1,492 |
| 2022-11-28 | 1,450 | 1,524 | 1,450 | 1,507 | 153,200 | 1,507 |
| 2022-11-25 | 1,429 | 1,447 | 1,425 | 1,441 | 38,300 | 1,441 |
| 2022-11-24 | 1,424 | 1,430 | 1,395 | 1,423 | 72,000 | 1,423 |
| 2022-11-22 | 1,402 | 1,432 | 1,402 | 1,414 | 40,900 | 1,414 |
| 2022-11-21 | 1,398 | 1,409 | 1,394 | 1,397 | 27,100 | 1,397 |
| 2022-11-18 | 1,404 | 1,412 | 1,392 | 1,398 | 44,300 | 1,398 |
| 2022-11-17 | 1,390 | 1,402 | 1,385 | 1,390 | 25,800 | 1,390 |
| 2022-11-16 | 1,420 | 1,420 | 1,383 | 1,394 | 62,600 | 1,394 |
| 2022-11-15 | 1,416 | 1,445 | 1,404 | 1,430 | 113,300 | 1,430 |
| 2022-11-14 | 1,413 | 1,423 | 1,333 | 1,390 | 195,100 | 1,390 |
| 2022-11-11 | 1,430 | 1,468 | 1,407 | 1,440 | 308,000 | 1,440 |
| 2022-11-10 | 1,308 | 1,325 | 1,294 | 1,297 | 61,700 | 1,297 |
| 2022-11-09 | 1,292 | 1,305 | 1,288 | 1,299 | 30,300 | 1,299 |
| 2022-11-08 | 1,306 | 1,306 | 1,278 | 1,292 | 26,100 | 1,292 |
| 2022-11-07 | 1,279 | 1,299 | 1,279 | 1,293 | 35,700 | 1,293 |
| 2022-11-04 | 1,278 | 1,285 | 1,255 | 1,269 | 70,900 | 1,269 |
| 2022-11-02 | 1,289 | 1,301 | 1,283 | 1,289 | 100,500 | 1,289 |
| 2022-11-01 | 1,289 | 1,295 | 1,282 | 1,289 | 20,500 | 1,289 |
| 2022-10-31 | 1,280 | 1,299 | 1,280 | 1,289 | 37,500 | 1,289 |
| 2022-10-28 | 1,285 | 1,304 | 1,272 | 1,281 | 126,700 | 1,281 |
| 2022-10-27 | 1,301 | 1,304 | 1,286 | 1,301 | 24,300 | 1,301 |
| 2022-10-26 | 1,320 | 1,320 | 1,299 | 1,303 | 27,100 | 1,303 |
| 2022-10-25 | 1,300 | 1,326 | 1,300 | 1,309 | 59,400 | 1,309 |
| 2022-10-24 | 1,321 | 1,323 | 1,285 | 1,285 | 53,400 | 1,285 |
| 2022-10-21 | 1,308 | 1,316 | 1,303 | 1,309 | 28,000 | 1,309 |
| 2022-10-20 | 1,311 | 1,326 | 1,302 | 1,316 | 23,900 | 1,316 |
| 2022-10-19 | 1,316 | 1,336 | 1,312 | 1,323 | 29,400 | 1,323 |
| 2022-10-18 | 1,340 | 1,340 | 1,305 | 1,320 | 30,800 | 1,320 |
| 2022-10-17 | 1,314 | 1,327 | 1,310 | 1,321 | 25,100 | 1,321 |
| 2022-10-14 | 1,316 | 1,341 | 1,307 | 1,331 | 45,100 | 1,331 |
| 2022-10-13 | 1,305 | 1,305 | 1,283 | 1,288 | 47,800 | 1,288 |
| 2022-10-12 | 1,334 | 1,334 | 1,305 | 1,310 | 50,500 | 1,310 |
| 2022-10-11 | 1,354 | 1,354 | 1,313 | 1,322 | 66,400 | 1,322 |
| 2022-10-07 | 1,362 | 1,376 | 1,354 | 1,370 | 23,900 | 1,370 |
| 2022-10-06 | 1,382 | 1,396 | 1,378 | 1,386 | 41,100 | 1,386 |
| 2022-10-05 | 1,423 | 1,423 | 1,378 | 1,382 | 49,000 | 1,382 |
| 2022-10-04 | 1,380 | 1,403 | 1,370 | 1,395 | 79,000 | 1,395 |
| 2022-10-03 | 1,326 | 1,348 | 1,319 | 1,348 | 39,300 | 1,348 |
| 2022-09-30 | 1,348 | 1,350 | 1,321 | 1,334 | 50,000 | 1,334 |
| 2022-09-29 | 1,355 | 1,375 | 1,351 | 1,368 | 47,100 | 1,368 |
| 2022-09-28 | 1,358 | 1,370 | 1,323 | 1,351 | 88,000 | 1,351 |
| 2022-09-27 | 1,376 | 1,391 | 1,338 | 1,379 | 99,400 | 1,379 |
| 2022-09-26 | 1,318 | 1,365 | 1,317 | 1,346 | 116,200 | 1,346 |
| 2022-09-22 | 1,322 | 1,342 | 1,320 | 1,330 | 32,200 | 1,330 |
| 2022-09-21 | 1,353 | 1,353 | 1,323 | 1,337 | 40,800 | 1,337 |
| 2022-09-20 | 1,325 | 1,364 | 1,325 | 1,360 | 71,500 | 1,360 |
| 2022-09-16 | 1,346 | 1,351 | 1,318 | 1,318 | 59,700 | 1,318 |
| 2022-09-15 | 1,358 | 1,358 | 1,337 | 1,351 | 72,600 | 1,351 |
| 2022-09-14 | 1,364 | 1,376 | 1,356 | 1,365 | 59,000 | 1,365 |
| 2022-09-13 | 1,408 | 1,408 | 1,383 | 1,398 | 39,000 | 1,398 |
| 2022-09-12 | 1,435 | 1,439 | 1,382 | 1,401 | 73,700 | 1,401 |
| 2022-09-09 | 1,405 | 1,429 | 1,400 | 1,420 | 59,300 | 1,420 |
| 2022-09-08 | 1,399 | 1,411 | 1,392 | 1,403 | 56,300 | 1,403 |
| 2022-09-07 | 1,387 | 1,389 | 1,364 | 1,387 | 38,800 | 1,387 |
| 2022-09-06 | 1,393 | 1,399 | 1,379 | 1,387 | 40,000 | 1,387 |
| 2022-09-05 | 1,395 | 1,401 | 1,380 | 1,387 | 37,200 | 1,387 |
| 2022-09-02 | 1,420 | 1,420 | 1,379 | 1,400 | 67,500 | 1,400 |
| 2022-09-01 | 1,460 | 1,475 | 1,422 | 1,425 | 91,700 | 1,425 |
| 2022-08-31 | 1,432 | 1,495 | 1,427 | 1,469 | 222,100 | 1,469 |
| 2022-08-30 | 1,355 | 1,415 | 1,353 | 1,413 | 135,500 | 1,413 |
| 2022-08-29 | 1,335 | 1,355 | 1,327 | 1,347 | 54,800 | 1,347 |
| 2022-08-26 | 1,350 | 1,367 | 1,344 | 1,365 | 31,700 | 1,365 |
| 2022-08-25 | 1,347 | 1,351 | 1,341 | 1,347 | 23,000 | 1,347 |
| 2022-08-24 | 1,333 | 1,343 | 1,328 | 1,343 | 29,000 | 1,343 |
| 2022-08-23 | 1,340 | 1,340 | 1,325 | 1,331 | 47,900 | 1,331 |
| 2022-08-22 | 1,334 | 1,343 | 1,327 | 1,339 | 27,400 | 1,339 |
| 2022-08-19 | 1,328 | 1,347 | 1,327 | 1,339 | 39,500 | 1,339 |
| 2022-08-18 | 1,330 | 1,331 | 1,306 | 1,319 | 50,200 | 1,319 |
| 2022-08-17 | 1,337 | 1,348 | 1,334 | 1,337 | 40,200 | 1,337 |
| 2022-08-16 | 1,350 | 1,350 | 1,332 | 1,337 | 33,000 | 1,337 |
| 2022-08-15 | 1,367 | 1,378 | 1,354 | 1,357 | 44,700 | 1,357 |
| 2022-08-12 | 1,353 | 1,395 | 1,328 | 1,352 | 167,100 | 1,352 |
| 2022-08-10 | 1,352 | 1,369 | 1,339 | 1,369 | 59,500 | 1,369 |
| 2022-08-09 | 1,362 | 1,362 | 1,348 | 1,357 | 22,200 | 1,357 |
| 2022-08-08 | 1,369 | 1,373 | 1,353 | 1,364 | 37,600 | 1,364 |
| 2022-08-05 | 1,336 | 1,365 | 1,329 | 1,363 | 42,500 | 1,363 |
| 2022-08-04 | 1,347 | 1,357 | 1,337 | 1,345 | 42,300 | 1,345 |
| 2022-08-03 | 1,329 | 1,347 | 1,325 | 1,338 | 34,400 | 1,338 |
| 2022-08-02 | 1,351 | 1,355 | 1,336 | 1,336 | 35,000 | 1,336 |
| 2022-08-01 | 1,360 | 1,362 | 1,344 | 1,360 | 45,600 | 1,360 |
| 2022-07-29 | 1,360 | 1,362 | 1,340 | 1,342 | 43,700 | 1,342 |
| 2022-07-28 | 1,339 | 1,363 | 1,330 | 1,360 | 49,400 | 1,360 |
| 2022-07-27 | 1,350 | 1,350 | 1,319 | 1,343 | 40,900 | 1,343 |
| 2022-07-26 | 1,334 | 1,352 | 1,334 | 1,350 | 48,200 | 1,350 |
| 2022-07-25 | 1,341 | 1,344 | 1,323 | 1,334 | 55,800 | 1,334 |
| 2022-07-22 | 1,347 | 1,359 | 1,342 | 1,346 | 46,400 | 1,346 |
| 2022-07-21 | 1,354 | 1,357 | 1,334 | 1,347 | 57,800 | 1,347 |
| 2022-07-20 | 1,362 | 1,385 | 1,347 | 1,355 | 133,200 | 1,355 |
| 2022-07-19 | 1,329 | 1,345 | 1,327 | 1,338 | 109,900 | 1,338 |
| 2022-07-15 | 1,315 | 1,328 | 1,293 | 1,312 | 43,900 | 1,312 |
| 2022-07-14 | 1,298 | 1,312 | 1,297 | 1,305 | 32,800 | 1,305 |
| 2022-07-13 | 1,294 | 1,311 | 1,294 | 1,303 | 37,900 | 1,303 |
| 2022-07-12 | 1,314 | 1,314 | 1,283 | 1,285 | 56,600 | 1,285 |
| 2022-07-11 | 1,321 | 1,336 | 1,300 | 1,314 | 73,200 | 1,314 |
| 2022-07-08 | 1,298 | 1,328 | 1,284 | 1,293 | 102,700 | 1,293 |
| 2022-07-07 | 1,256 | 1,299 | 1,256 | 1,297 | 92,200 | 1,297 |
| 2022-07-06 | 1,293 | 1,301 | 1,247 | 1,265 | 79,700 | 1,265 |
| 2022-07-05 | 1,348 | 1,348 | 1,321 | 1,323 | 71,300 | 1,323 |
| 2022-07-04 | 1,287 | 1,341 | 1,279 | 1,324 | 109,000 | 1,324 |
| 2022-07-01 | 1,281 | 1,298 | 1,260 | 1,282 | 75,900 | 1,282 |
| 2022-06-30 | 1,298 | 1,308 | 1,260 | 1,281 | 119,300 | 1,281 |
| 2022-06-29 | 1,313 | 1,341 | 1,290 | 1,302 | 131,200 | 1,302 |
| 2022-06-28 | 1,294 | 1,332 | 1,289 | 1,316 | 198,300 | 1,316 |
| 2022-06-27 | 1,260 | 1,289 | 1,245 | 1,279 | 68,800 | 1,279 |
| 2022-06-24 | 1,212 | 1,231 | 1,195 | 1,230 | 69,400 | 1,230 |
| 2022-06-23 | 1,265 | 1,274 | 1,227 | 1,229 | 65,600 | 1,229 |
| 2022-06-22 | 1,312 | 1,320 | 1,251 | 1,269 | 77,500 | 1,269 |
| 2022-06-21 | 1,263 | 1,310 | 1,263 | 1,293 | 99,600 | 1,293 |
| 2022-06-20 | 1,319 | 1,325 | 1,237 | 1,242 | 171,600 | 1,242 |
| 2022-06-17 | 1,394 | 1,395 | 1,311 | 1,332 | 240,400 | 1,332 |
| 2022-06-16 | 1,375 | 1,401 | 1,371 | 1,377 | 64,100 | 1,377 |
| 2022-06-15 | 1,414 | 1,433 | 1,365 | 1,365 | 123,500 | 1,365 |
| 2022-06-14 | 1,366 | 1,415 | 1,362 | 1,401 | 142,000 | 1,401 |
| 2022-06-13 | 1,365 | 1,413 | 1,343 | 1,379 | 133,500 | 1,379 |
| 2022-06-10 | 1,356 | 1,393 | 1,353 | 1,375 | 178,000 | 1,375 |
| 2022-06-09 | 1,353 | 1,353 | 1,323 | 1,344 | 43,100 | 1,344 |
| 2022-06-08 | 1,355 | 1,374 | 1,331 | 1,351 | 77,800 | 1,351 |
| 2022-06-07 | 1,339 | 1,357 | 1,338 | 1,345 | 43,200 | 1,345 |
| 2022-06-06 | 1,347 | 1,357 | 1,332 | 1,339 | 61,000 | 1,339 |
| 2022-06-03 | 1,320 | 1,345 | 1,317 | 1,330 | 79,000 | 1,330 |
| 2022-06-02 | 1,295 | 1,322 | 1,282 | 1,322 | 46,700 | 1,322 |
| 2022-06-01 | 1,295 | 1,327 | 1,291 | 1,313 | 73,400 | 1,313 |
| 2022-05-31 | 1,309 | 1,310 | 1,294 | 1,300 | 50,000 | 1,300 |
| 2022-05-30 | 1,304 | 1,314 | 1,293 | 1,301 | 143,600 | 1,301 |
| 2022-05-27 | 1,298 | 1,301 | 1,277 | 1,290 | 65,200 | 1,290 |
| 2022-05-26 | 1,282 | 1,284 | 1,266 | 1,274 | 51,200 | 1,274 |
| 2022-05-25 | 1,290 | 1,292 | 1,259 | 1,271 | 74,400 | 1,271 |
| 2022-05-24 | 1,300 | 1,336 | 1,295 | 1,295 | 100,500 | 1,295 |
| 2022-05-23 | 1,265 | 1,304 | 1,265 | 1,291 | 84,300 | 1,291 |
| 2022-05-20 | 1,242 | 1,260 | 1,221 | 1,260 | 47,700 | 1,260 |
| 2022-05-19 | 1,220 | 1,248 | 1,215 | 1,247 | 61,300 | 1,247 |
| 2022-05-18 | 1,259 | 1,265 | 1,243 | 1,255 | 39,700 | 1,255 |
| 2022-05-17 | 1,248 | 1,268 | 1,240 | 1,250 | 64,500 | 1,250 |
| 2022-05-16 | 1,270 | 1,271 | 1,215 | 1,246 | 71,300 | 1,246 |
| 2022-05-13 | 1,226 | 1,272 | 1,191 | 1,271 | 171,900 | 1,271 |
| 2022-05-12 | 1,216 | 1,248 | 1,216 | 1,246 | 100,000 | 1,246 |
| 2022-05-11 | 1,265 | 1,265 | 1,230 | 1,244 | 76,400 | 1,244 |
| 2022-05-10 | 1,297 | 1,300 | 1,229 | 1,264 | 148,400 | 1,264 |
| 2022-05-09 | 1,301 | 1,313 | 1,295 | 1,313 | 75,000 | 1,313 |
| 2022-05-06 | 1,302 | 1,322 | 1,274 | 1,313 | 80,100 | 1,313 |
| 2022-05-02 | 1,279 | 1,311 | 1,279 | 1,303 | 144,400 | 1,303 |
| 2022-04-28 | 1,242 | 1,282 | 1,242 | 1,281 | 74,400 | 1,281 |
| 2022-04-27 | 1,243 | 1,265 | 1,232 | 1,261 | 148,700 | 1,261 |
| 2022-04-26 | 1,265 | 1,288 | 1,253 | 1,264 | 95,900 | 1,264 |
| 2022-04-25 | 1,242 | 1,257 | 1,213 | 1,249 | 68,500 | 1,249 |
| 2022-04-22 | 1,245 | 1,270 | 1,233 | 1,261 | 78,100 | 1,261 |
| 2022-04-21 | 1,289 | 1,305 | 1,262 | 1,267 | 140,800 | 1,267 |
| 2022-04-20 | 1,240 | 1,287 | 1,240 | 1,282 | 240,700 | 1,282 |
| 2022-04-19 | 1,186 | 1,238 | 1,185 | 1,218 | 191,700 | 1,218 |
| 2022-04-18 | 1,172 | 1,175 | 1,140 | 1,160 | 67,100 | 1,160 |
| 2022-04-15 | 1,170 | 1,207 | 1,164 | 1,186 | 168,700 | 1,186 |
| 2022-04-14 | 1,152 | 1,168 | 1,130 | 1,162 | 113,100 | 1,162 |
| 2022-04-13 | 1,115 | 1,155 | 1,115 | 1,142 | 153,500 | 1,142 |
| 2022-04-12 | 1,108 | 1,137 | 1,101 | 1,114 | 152,700 | 1,114 |
| 2022-04-11 | 1,050 | 1,118 | 1,049 | 1,118 | 175,400 | 1,118 |
| 2022-04-08 | 1,049 | 1,060 | 1,035 | 1,036 | 60,300 | 1,036 |
| 2022-04-07 | 1,084 | 1,084 | 1,036 | 1,063 | 102,500 | 1,063 |
| 2022-04-06 | 1,050 | 1,098 | 1,045 | 1,098 | 107,100 | 1,098 |
| 2022-04-05 | 1,043 | 1,049 | 1,035 | 1,041 | 30,800 | 1,041 |
| 2022-04-04 | 1,061 | 1,061 | 1,038 | 1,038 | 46,200 | 1,038 |
| 2022-04-01 | 1,028 | 1,067 | 1,013 | 1,063 | 71,600 | 1,063 |
| 2022-03-31 | 1,027 | 1,036 | 1,011 | 1,026 | 45,400 | 1,026 |
| 2022-03-30 | 1,049 | 1,049 | 1,016 | 1,043 | 40,200 | 1,043 |
| 2022-03-29 | 1,030 | 1,052 | 1,021 | 1,052 | 55,500 | 1,052 |
| 2022-03-28 | 1,031 | 1,037 | 1,019 | 1,031 | 22,600 | 1,031 |
| 2022-03-25 | 1,047 | 1,048 | 1,024 | 1,028 | 21,700 | 1,028 |
| 2022-03-24 | 1,025 | 1,049 | 1,013 | 1,049 | 40,000 | 1,049 |
| 2022-03-23 | 1,060 | 1,060 | 1,034 | 1,036 | 46,300 | 1,036 |
| 2022-03-22 | 1,034 | 1,070 | 1,033 | 1,043 | 86,300 | 1,043 |
| 2022-03-18 | 1,020 | 1,064 | 1,019 | 1,064 | 180,100 | 1,064 |
| 2022-03-17 | 964 | 1,012 | 962 | 1,012 | 209,000 | 1,012 |
| 2022-03-16 | 964 | 965 | 937 | 942 | 48,000 | 942 |
| 2022-03-15 | 937 | 961 | 936 | 960 | 36,300 | 960 |
| 2022-03-14 | 952 | 952 | 935 | 936 | 16,300 | 936 |
| 2022-03-11 | 931 | 951 | 918 | 946 | 42,700 | 946 |
| 2022-03-10 | 933 | 947 | 930 | 946 | 54,500 | 946 |
| 2022-03-09 | 913 | 923 | 886 | 892 | 65,600 | 892 |
| 2022-03-08 | 920 | 924 | 901 | 905 | 51,500 | 905 |
| 2022-03-07 | 935 | 940 | 900 | 931 | 111,200 | 931 |
| 2022-03-04 | 944 | 954 | 944 | 944 | 19,400 | 944 |
| 2022-03-03 | 950 | 960 | 940 | 953 | 30,000 | 953 |
| 2022-03-02 | 953 | 956 | 936 | 936 | 30,800 | 936 |
| 2022-03-01 | 974 | 974 | 960 | 962 | 21,900 | 962 |
| 2022-02-28 | 963 | 972 | 941 | 966 | 35,500 | 966 |
| 2022-02-25 | 963 | 972 | 941 | 954 | 74,900 | 954 |
| 2022-02-24 | 955 | 957 | 935 | 957 | 43,400 | 957 |
| 2022-02-22 | 951 | 956 | 937 | 952 | 29,600 | 952 |
| 2022-02-21 | 960 | 966 | 948 | 959 | 20,100 | 959 |
| 2022-02-18 | 964 | 965 | 948 | 965 | 24,600 | 965 |
| 2022-02-17 | 979 | 984 | 957 | 966 | 68,400 | 966 |
| 2022-02-16 | 943 | 951 | 935 | 950 | 24,200 | 950 |
| 2022-02-15 | 949 | 964 | 932 | 940 | 49,300 | 940 |
| 2022-02-14 | 949 | 954 | 942 | 949 | 54,200 | 949 |
| 2022-02-10 | 930 | 937 | 919 | 937 | 31,000 | 937 |
| 2022-02-09 | 929 | 930 | 920 | 923 | 21,600 | 923 |
| 2022-02-08 | 929 | 930 | 923 | 926 | 20,700 | 926 |
| 2022-02-07 | 920 | 929 | 915 | 921 | 30,200 | 921 |
| 2022-02-04 | 917 | 930 | 914 | 924 | 21,200 | 924 |
| 2022-02-03 | 926 | 926 | 917 | 917 | 18,300 | 917 |
| 2022-02-02 | 909 | 928 | 909 | 926 | 23,000 | 926 |
| 2022-02-01 | 926 | 931 | 909 | 909 | 31,800 | 909 |
| 2022-01-31 | 907 | 925 | 907 | 923 | 18,300 | 923 |
| 2022-01-28 | 910 | 913 | 901 | 906 | 23,800 | 906 |
| 2022-01-27 | 906 | 915 | 889 | 890 | 45,200 | 890 |
| 2022-01-26 | 908 | 918 | 901 | 907 | 24,300 | 907 |
| 2022-01-25 | 931 | 931 | 901 | 904 | 24,800 | 904 |
| 2022-01-24 | 905 | 941 | 904 | 933 | 34,300 | 933 |
| 2022-01-21 | 887 | 904 | 881 | 900 | 31,300 | 900 |
| 2022-01-20 | 890 | 905 | 890 | 891 | 28,300 | 891 |
| 2022-01-19 | 896 | 905 | 892 | 892 | 43,400 | 892 |
| 2022-01-18 | 929 | 932 | 907 | 907 | 32,500 | 907 |
| 2022-01-17 | 935 | 937 | 925 | 928 | 10,900 | 928 |
| 2022-01-14 | 930 | 936 | 918 | 927 | 33,800 | 927 |
| 2022-01-13 | 948 | 948 | 931 | 931 | 14,000 | 931 |
| 2022-01-12 | 934 | 952 | 934 | 952 | 15,300 | 952 |
| 2022-01-11 | 935 | 935 | 920 | 927 | 26,800 | 927 |
| 2022-01-07 | 945 | 959 | 936 | 938 | 18,300 | 938 |
| 2022-01-06 | 948 | 955 | 936 | 945 | 21,400 | 945 |
| 2022-01-05 | 959 | 965 | 953 | 954 | 18,900 | 954 |
| 2022-01-04 | 964 | 965 | 960 | 961 | 22,300 | 961 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
