6365 (株)電業社機械製作所 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 | 3,040 | 3,060 | 3,040 | 3,050 | 500 | 3,050 |
| 2022-12-29 | 3,060 | 3,060 | 3,030 | 3,060 | 400 | 3,060 |
| 2022-12-28 | 3,040 | 3,060 | 3,015 | 3,060 | 600 | 3,060 |
| 2022-12-27 | 3,060 | 3,070 | 3,015 | 3,055 | 1,200 | 3,055 |
| 2022-12-26 | 3,210 | 3,210 | 3,040 | 3,040 | 6,200 | 3,040 |
| 2022-12-23 | 2,997 | 3,035 | 2,991 | 3,035 | 5,600 | 3,035 |
| 2022-12-22 | 2,983 | 2,999 | 2,982 | 2,999 | 1,200 | 2,999 |
| 2022-12-21 | 2,960 | 2,979 | 2,960 | 2,973 | 1,300 | 2,973 |
| 2022-12-20 | 2,975 | 2,978 | 2,951 | 2,966 | 2,100 | 2,966 |
| 2022-12-19 | 2,972 | 2,972 | 2,954 | 2,972 | 600 | 2,972 |
| 2022-12-16 | 2,964 | 2,979 | 2,954 | 2,972 | 1,500 | 2,972 |
| 2022-12-15 | 2,969 | 2,969 | 2,967 | 2,968 | 600 | 2,968 |
| 2022-12-14 | 2,973 | 2,973 | 2,966 | 2,966 | 11,300 | 2,966 |
| 2022-12-13 | 2,972 | 2,975 | 2,972 | 2,973 | 900 | 2,973 |
| 2022-12-12 | 2,956 | 2,983 | 2,955 | 2,972 | 3,900 | 2,972 |
| 2022-12-09 | 2,992 | 2,992 | 2,961 | 2,961 | 1,300 | 2,961 |
| 2022-12-08 | 2,967 | 2,967 | 2,936 | 2,960 | 3,000 | 2,960 |
| 2022-12-07 | 2,976 | 2,986 | 2,972 | 2,986 | 800 | 2,986 |
| 2022-12-06 | 2,981 | 2,981 | 2,975 | 2,977 | 800 | 2,977 |
| 2022-12-05 | 2,980 | 2,981 | 2,980 | 2,981 | 600 | 2,981 |
| 2022-12-02 | 2,997 | 2,997 | 2,977 | 2,992 | 800 | 2,992 |
| 2022-12-01 | 3,000 | 3,000 | 2,970 | 2,993 | 2,100 | 2,993 |
| 2022-11-30 | 2,999 | 2,999 | 2,980 | 2,998 | 2,400 | 2,998 |
| 2022-11-29 | 2,986 | 2,986 | 2,986 | 2,986 | 100 | 2,986 |
| 2022-11-28 | 2,995 | 2,999 | 2,995 | 2,999 | 500 | 2,999 |
| 2022-11-25 | 2,995 | 2,999 | 2,995 | 2,995 | 3,200 | 2,995 |
| 2022-11-24 | 2,985 | 2,990 | 2,970 | 2,989 | 3,000 | 2,989 |
| 2022-11-22 | 2,969 | 2,990 | 2,969 | 2,989 | 2,200 | 2,989 |
| 2022-11-21 | 2,995 | 2,995 | 2,987 | 2,990 | 1,400 | 2,990 |
| 2022-11-18 | 2,978 | 2,987 | 2,978 | 2,987 | 600 | 2,987 |
| 2022-11-17 | 2,977 | 2,980 | 2,972 | 2,978 | 600 | 2,978 |
| 2022-11-16 | 2,983 | 2,998 | 2,980 | 2,998 | 2,900 | 2,998 |
| 2022-11-15 | 3,025 | 3,050 | 3,000 | 3,000 | 2,800 | 3,000 |
| 2022-11-14 | 2,979 | 3,020 | 2,970 | 3,020 | 2,800 | 3,020 |
| 2022-11-11 | 2,971 | 2,990 | 2,969 | 2,978 | 1,300 | 2,978 |
| 2022-11-10 | 2,972 | 2,972 | 2,971 | 2,971 | 800 | 2,971 |
| 2022-11-09 | 2,968 | 2,981 | 2,968 | 2,981 | 300 | 2,981 |
| 2022-11-08 | 2,964 | 2,970 | 2,964 | 2,970 | 2,600 | 2,970 |
| 2022-11-07 | 2,963 | 2,977 | 2,963 | 2,963 | 1,000 | 2,963 |
| 2022-11-04 | 2,976 | 2,976 | 2,975 | 2,975 | 500 | 2,975 |
| 2022-11-02 | 2,974 | 2,982 | 2,974 | 2,982 | 400 | 2,982 |
| 2022-11-01 | 3,000 | 3,000 | 2,974 | 2,974 | 600 | 2,974 |
| 2022-10-31 | 2,997 | 2,997 | 2,976 | 2,976 | 900 | 2,976 |
| 2022-10-28 | 2,997 | 2,997 | 2,997 | 2,997 | 600 | 2,997 |
| 2022-10-27 | - | - | - | 2,980 | - | 2,980 |
| 2022-10-26 | 3,000 | 3,000 | 2,980 | 2,980 | 700 | 2,980 |
| 2022-10-25 | 3,010 | 3,010 | 2,999 | 3,000 | 800 | 3,000 |
| 2022-10-24 | 3,000 | 3,010 | 2,980 | 3,010 | 1,200 | 3,010 |
| 2022-10-21 | 3,000 | 3,000 | 2,981 | 3,000 | 500 | 3,000 |
| 2022-10-20 | 2,980 | 2,980 | 2,955 | 2,975 | 900 | 2,975 |
| 2022-10-19 | 2,995 | 3,010 | 2,990 | 3,010 | 800 | 3,010 |
| 2022-10-18 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2022-10-17 | 2,980 | 3,000 | 2,980 | 3,000 | 200 | 3,000 |
| 2022-10-14 | 2,981 | 2,981 | 2,980 | 2,980 | 700 | 2,980 |
| 2022-10-13 | - | - | - | 3,015 | - | 3,015 |
| 2022-10-12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2022-10-11 | 2,980 | 2,982 | 2,980 | 2,980 | 700 | 2,980 |
| 2022-10-07 | 2,983 | 2,983 | 2,975 | 2,980 | 3,300 | 2,980 |
| 2022-10-06 | 3,000 | 3,000 | 2,983 | 2,983 | 500 | 2,983 |
| 2022-10-05 | 3,020 | 3,020 | 2,991 | 3,020 | 600 | 3,020 |
| 2022-10-04 | 2,997 | 3,050 | 2,981 | 2,981 | 400 | 2,981 |
| 2022-10-03 | 2,981 | 2,997 | 2,955 | 2,997 | 2,200 | 2,997 |
| 2022-09-30 | 2,984 | 2,995 | 2,984 | 2,995 | 500 | 2,995 |
| 2022-09-29 | 2,978 | 2,996 | 2,978 | 2,994 | 300 | 2,994 |
| 2022-09-28 | 3,005 | 3,020 | 2,995 | 3,000 | 2,300 | 3,000 |
| 2022-09-27 | 3,065 | 3,065 | 3,005 | 3,005 | 4,300 | 3,005 |
| 2022-09-26 | 3,090 | 3,090 | 3,010 | 3,050 | 5,500 | 3,050 |
| 2022-09-22 | 3,100 | 3,100 | 3,040 | 3,050 | 1,300 | 3,050 |
| 2022-09-21 | 3,070 | 3,070 | 3,040 | 3,045 | 1,200 | 3,045 |
| 2022-09-20 | 3,080 | 3,095 | 3,000 | 3,090 | 2,400 | 3,090 |
| 2022-09-16 | 3,025 | 3,025 | 3,010 | 3,010 | 1,400 | 3,010 |
| 2022-09-15 | 3,040 | 3,040 | 3,025 | 3,025 | 1,700 | 3,025 |
| 2022-09-14 | 3,065 | 3,070 | 3,040 | 3,040 | 700 | 3,040 |
| 2022-09-13 | 3,070 | 3,070 | 3,050 | 3,065 | 1,000 | 3,065 |
| 2022-09-12 | 3,075 | 3,080 | 3,060 | 3,065 | 1,300 | 3,065 |
| 2022-09-09 | 3,075 | 3,115 | 3,060 | 3,065 | 1,500 | 3,065 |
| 2022-09-08 | - | - | - | 3,075 | - | 3,075 |
| 2022-09-07 | 3,100 | 3,100 | 3,075 | 3,075 | 200 | 3,075 |
| 2022-09-06 | 3,100 | 3,170 | 3,100 | 3,170 | 500 | 3,170 |
| 2022-09-05 | 3,095 | 3,135 | 3,095 | 3,100 | 700 | 3,100 |
| 2022-09-02 | 3,200 | 3,200 | 3,135 | 3,165 | 500 | 3,165 |
| 2022-09-01 | 3,175 | 3,175 | 3,105 | 3,175 | 2,700 | 3,175 |
| 2022-08-31 | 3,050 | 3,150 | 3,050 | 3,150 | 400 | 3,150 |
| 2022-08-30 | 3,150 | 3,150 | 3,040 | 3,050 | 1,100 | 3,050 |
| 2022-08-29 | - | - | - | 3,130 | - | 3,130 |
| 2022-08-26 | 3,175 | 3,185 | 3,130 | 3,130 | 1,600 | 3,130 |
| 2022-08-25 | 3,120 | 3,180 | 3,120 | 3,175 | 1,600 | 3,175 |
| 2022-08-24 | 3,105 | 3,105 | 3,100 | 3,100 | 900 | 3,100 |
| 2022-08-23 | 3,105 | 3,105 | 3,080 | 3,100 | 800 | 3,100 |
| 2022-08-22 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2022-08-19 | 3,055 | 3,105 | 3,055 | 3,105 | 300 | 3,105 |
| 2022-08-18 | 3,060 | 3,070 | 3,055 | 3,055 | 800 | 3,055 |
| 2022-08-17 | 3,060 | 3,180 | 3,060 | 3,065 | 1,100 | 3,065 |
| 2022-08-16 | 3,060 | 3,090 | 3,060 | 3,090 | 300 | 3,090 |
| 2022-08-15 | 3,065 | 3,140 | 3,065 | 3,125 | 700 | 3,125 |
| 2022-08-12 | 3,140 | 3,140 | 3,050 | 3,070 | 600 | 3,070 |
| 2022-08-10 | 3,075 | 3,150 | 3,025 | 3,140 | 2,200 | 3,140 |
| 2022-08-09 | 3,075 | 3,145 | 3,030 | 3,145 | 2,200 | 3,145 |
| 2022-08-08 | 3,050 | 3,095 | 3,020 | 3,020 | 900 | 3,020 |
| 2022-08-05 | 3,070 | 3,145 | 3,025 | 3,045 | 3,100 | 3,045 |
| 2022-08-04 | 3,020 | 3,030 | 3,020 | 3,030 | 200 | 3,030 |
| 2022-08-03 | 3,005 | 3,060 | 3,005 | 3,020 | 1,300 | 3,020 |
| 2022-08-02 | 3,025 | 3,035 | 3,005 | 3,035 | 1,200 | 3,035 |
| 2022-08-01 | 3,015 | 3,030 | 3,015 | 3,030 | 200 | 3,030 |
| 2022-07-29 | 3,030 | 3,030 | 3,015 | 3,015 | 500 | 3,015 |
| 2022-07-28 | 3,020 | 3,090 | 3,020 | 3,020 | 1,000 | 3,020 |
| 2022-07-27 | 3,010 | 3,015 | 3,010 | 3,015 | 500 | 3,015 |
| 2022-07-26 | 3,030 | 3,030 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2022-07-25 | 3,030 | 3,050 | 3,005 | 3,035 | 2,500 | 3,035 |
| 2022-07-22 | 3,050 | 3,085 | 3,050 | 3,075 | 1,500 | 3,075 |
| 2022-07-21 | 3,080 | 3,080 | 3,035 | 3,060 | 700 | 3,060 |
| 2022-07-20 | 3,035 | 3,065 | 3,035 | 3,045 | 900 | 3,045 |
| 2022-07-19 | 3,050 | 3,050 | 3,025 | 3,025 | 600 | 3,025 |
| 2022-07-15 | 3,060 | 3,075 | 3,025 | 3,025 | 800 | 3,025 |
| 2022-07-14 | 3,085 | 3,085 | 3,050 | 3,050 | 200 | 3,050 |
| 2022-07-13 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 3,030 |
| 2022-07-12 | 3,055 | 3,060 | 3,015 | 3,015 | 800 | 3,015 |
| 2022-07-11 | 3,040 | 3,040 | 3,005 | 3,030 | 600 | 3,030 |
| 2022-07-08 | 3,015 | 3,040 | 3,015 | 3,040 | 500 | 3,040 |
| 2022-07-07 | 3,020 | 3,020 | 2,963 | 3,015 | 900 | 3,015 |
| 2022-07-06 | 3,050 | 3,050 | 2,895 | 2,997 | 4,400 | 2,997 |
| 2022-07-05 | 3,090 | 3,090 | 3,040 | 3,040 | 800 | 3,040 |
| 2022-07-04 | 3,170 | 3,170 | 3,090 | 3,090 | 300 | 3,090 |
| 2022-07-01 | 3,195 | 3,195 | 3,095 | 3,120 | 1,600 | 3,120 |
| 2022-06-30 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2022-06-29 | 3,170 | 3,170 | 3,145 | 3,145 | 200 | 3,145 |
| 2022-06-28 | 3,100 | 3,200 | 3,100 | 3,170 | 600 | 3,170 |
| 2022-06-27 | 3,070 | 3,120 | 3,070 | 3,100 | 2,900 | 3,100 |
| 2022-06-24 | 3,280 | 3,280 | 3,210 | 3,210 | 5,800 | 3,210 |
| 2022-06-23 | 3,065 | 3,095 | 3,065 | 3,090 | 1,600 | 3,090 |
| 2022-06-22 | 3,075 | 3,080 | 3,070 | 3,080 | 700 | 3,080 |
| 2022-06-21 | 3,020 | 3,055 | 3,020 | 3,055 | 500 | 3,055 |
| 2022-06-20 | 3,035 | 3,040 | 3,010 | 3,015 | 1,300 | 3,015 |
| 2022-06-17 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 3,010 |
| 2022-06-16 | 3,035 | 3,050 | 3,020 | 3,020 | 800 | 3,020 |
| 2022-06-15 | 3,015 | 3,075 | 3,015 | 3,050 | 600 | 3,050 |
| 2022-06-14 | 3,080 | 3,080 | 3,005 | 3,015 | 4,500 | 3,015 |
| 2022-06-13 | 3,000 | 3,010 | 3,000 | 3,010 | 600 | 3,010 |
| 2022-06-10 | 3,090 | 3,120 | 3,000 | 3,030 | 4,500 | 3,030 |
| 2022-06-09 | 3,125 | 3,170 | 3,125 | 3,160 | 3,000 | 3,160 |
| 2022-06-08 | 3,050 | 3,100 | 3,045 | 3,100 | 5,900 | 3,100 |
| 2022-06-07 | 3,030 | 3,030 | 3,030 | 3,030 | 700 | 3,030 |
| 2022-06-06 | 3,020 | 3,030 | 3,020 | 3,030 | 1,000 | 3,030 |
| 2022-06-03 | 3,040 | 3,040 | 3,015 | 3,015 | 800 | 3,015 |
| 2022-06-02 | 3,060 | 3,060 | 3,005 | 3,010 | 1,900 | 3,010 |
| 2022-06-01 | 3,040 | 3,045 | 3,005 | 3,005 | 1,600 | 3,005 |
| 2022-05-31 | 2,995 | 3,040 | 2,995 | 3,040 | 2,400 | 3,040 |
| 2022-05-30 | 3,010 | 3,020 | 3,005 | 3,005 | 1,700 | 3,005 |
| 2022-05-27 | 3,010 | 3,010 | 3,005 | 3,010 | 600 | 3,010 |
| 2022-05-26 | 3,000 | 3,000 | 2,995 | 2,995 | 600 | 2,995 |
| 2022-05-25 | 3,045 | 3,045 | 3,000 | 3,000 | 1,400 | 3,000 |
| 2022-05-24 | 3,020 | 3,020 | 2,990 | 2,999 | 2,800 | 2,999 |
| 2022-05-23 | 3,050 | 3,055 | 3,000 | 3,000 | 6,400 | 3,000 |
| 2022-05-20 | 3,105 | 3,110 | 3,050 | 3,050 | 1,000 | 3,050 |
| 2022-05-19 | 3,125 | 3,125 | 3,115 | 3,115 | 300 | 3,115 |
| 2022-05-18 | 3,080 | 3,100 | 3,080 | 3,085 | 800 | 3,085 |
| 2022-05-17 | 3,130 | 3,130 | 3,070 | 3,095 | 2,300 | 3,095 |
| 2022-05-16 | 3,150 | 3,215 | 3,130 | 3,130 | 3,400 | 3,130 |
| 2022-05-13 | 3,240 | 3,240 | 3,180 | 3,190 | 1,600 | 3,190 |
| 2022-05-12 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2022-05-11 | 3,210 | 3,235 | 3,200 | 3,210 | 600 | 3,210 |
| 2022-05-10 | 3,215 | 3,270 | 3,205 | 3,205 | 2,300 | 3,205 |
| 2022-05-09 | - | - | - | 3,235 | - | 3,235 |
| 2022-05-06 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 3,235 |
| 2022-05-02 | 3,250 | 3,280 | 3,240 | 3,280 | 1,200 | 3,280 |
| 2022-04-28 | 3,215 | 3,215 | 3,210 | 3,210 | 200 | 3,210 |
| 2022-04-27 | 3,245 | 3,245 | 3,205 | 3,205 | 1,100 | 3,205 |
| 2022-04-26 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2022-04-25 | 3,275 | 3,275 | 3,250 | 3,270 | 1,400 | 3,270 |
| 2022-04-22 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 3,230 |
| 2022-04-21 | 3,220 | 3,230 | 3,220 | 3,230 | 600 | 3,230 |
| 2022-04-20 | 3,225 | 3,225 | 3,210 | 3,210 | 700 | 3,210 |
| 2022-04-19 | 3,210 | 3,220 | 3,210 | 3,220 | 600 | 3,220 |
| 2022-04-18 | 3,240 | 3,240 | 3,210 | 3,225 | 700 | 3,225 |
| 2022-04-15 | 3,215 | 3,235 | 3,210 | 3,210 | 400 | 3,210 |
| 2022-04-14 | 3,245 | 3,245 | 3,220 | 3,235 | 400 | 3,235 |
| 2022-04-13 | 3,230 | 3,235 | 3,200 | 3,235 | 800 | 3,235 |
| 2022-04-12 | 3,260 | 3,260 | 3,235 | 3,245 | 400 | 3,245 |
| 2022-04-11 | 3,250 | 3,250 | 3,250 | 3,250 | 600 | 3,250 |
| 2022-04-08 | 3,210 | 3,265 | 3,210 | 3,260 | 800 | 3,260 |
| 2022-04-07 | 3,215 | 3,240 | 3,205 | 3,240 | 1,200 | 3,240 |
| 2022-04-06 | 3,250 | 3,270 | 3,215 | 3,215 | 1,800 | 3,215 |
| 2022-04-05 | 3,295 | 3,320 | 3,255 | 3,280 | 2,400 | 3,280 |
| 2022-04-04 | 3,300 | 3,325 | 3,290 | 3,290 | 1,800 | 3,290 |
| 2022-04-01 | 3,330 | 3,330 | 3,290 | 3,305 | 700 | 3,305 |
| 2022-03-31 | 3,320 | 3,320 | 3,285 | 3,315 | 1,500 | 3,315 |
| 2022-03-30 | 3,290 | 3,320 | 3,285 | 3,320 | 1,200 | 3,320 |
| 2022-03-29 | 3,385 | 3,400 | 3,365 | 3,375 | 1,500 | 3,375 |
| 2022-03-28 | 3,400 | 3,415 | 3,370 | 3,375 | 5,100 | 3,375 |
| 2022-03-25 | 3,425 | 3,425 | 3,375 | 3,395 | 2,300 | 3,395 |
| 2022-03-24 | 3,370 | 3,385 | 3,360 | 3,385 | 1,100 | 3,385 |
| 2022-03-23 | 3,350 | 3,375 | 3,345 | 3,355 | 2,000 | 3,355 |
| 2022-03-22 | 3,345 | 3,380 | 3,345 | 3,350 | 1,800 | 3,350 |
| 2022-03-18 | 3,290 | 3,345 | 3,290 | 3,345 | 1,800 | 3,345 |
| 2022-03-17 | 3,300 | 3,305 | 3,290 | 3,300 | 3,700 | 3,300 |
| 2022-03-16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2022-03-15 | 3,295 | 3,295 | 3,260 | 3,295 | 1,600 | 3,295 |
| 2022-03-14 | 3,285 | 3,290 | 3,275 | 3,275 | 1,000 | 3,275 |
| 2022-03-11 | 3,295 | 3,295 | 3,255 | 3,285 | 800 | 3,285 |
| 2022-03-10 | 3,250 | 3,345 | 3,250 | 3,300 | 1,200 | 3,300 |
| 2022-03-09 | - | - | - | 3,235 | - | 3,235 |
| 2022-03-08 | 3,270 | 3,275 | 3,235 | 3,235 | 600 | 3,235 |
| 2022-03-07 | 3,305 | 3,310 | 3,250 | 3,275 | 1,700 | 3,275 |
| 2022-03-04 | 3,300 | 3,300 | 3,295 | 3,300 | 1,200 | 3,300 |
| 2022-03-03 | 3,295 | 3,310 | 3,290 | 3,310 | 900 | 3,310 |
| 2022-03-02 | 3,420 | 3,420 | 3,295 | 3,295 | 5,600 | 3,295 |
| 2022-03-01 | 3,470 | 3,470 | 3,430 | 3,440 | 800 | 3,440 |
| 2022-02-28 | 3,380 | 3,590 | 3,380 | 3,400 | 1,400 | 3,400 |
| 2022-02-25 | 3,375 | 3,455 | 3,375 | 3,380 | 1,900 | 3,380 |
| 2022-02-24 | 3,470 | 3,470 | 3,400 | 3,405 | 5,700 | 3,405 |
| 2022-02-22 | 3,505 | 3,505 | 3,480 | 3,490 | 800 | 3,490 |
| 2022-02-21 | 3,500 | 3,545 | 3,470 | 3,545 | 1,000 | 3,545 |
| 2022-02-18 | 3,490 | 3,510 | 3,490 | 3,510 | 600 | 3,510 |
| 2022-02-17 | 3,505 | 3,515 | 3,490 | 3,490 | 1,000 | 3,490 |
| 2022-02-16 | 3,520 | 3,580 | 3,515 | 3,515 | 900 | 3,515 |
| 2022-02-15 | 3,520 | 3,545 | 3,505 | 3,520 | 2,000 | 3,520 |
| 2022-02-14 | 3,605 | 3,660 | 3,600 | 3,615 | 2,100 | 3,615 |
| 2022-02-10 | - | - | - | 3,570 | - | 3,570 |
| 2022-02-09 | 3,550 | 3,570 | 3,550 | 3,570 | 500 | 3,570 |
| 2022-02-08 | 3,520 | 3,545 | 3,520 | 3,545 | 200 | 3,545 |
| 2022-02-07 | 3,505 | 3,545 | 3,500 | 3,545 | 1,500 | 3,545 |
| 2022-02-04 | 3,510 | 3,535 | 3,505 | 3,505 | 300 | 3,505 |
| 2022-02-03 | 3,515 | 3,535 | 3,515 | 3,535 | 1,000 | 3,535 |
| 2022-02-02 | 3,530 | 3,535 | 3,515 | 3,515 | 2,100 | 3,515 |
| 2022-02-01 | 3,575 | 3,575 | 3,530 | 3,530 | 200 | 3,530 |
| 2022-01-31 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2022-01-28 | 3,530 | 3,570 | 3,530 | 3,570 | 500 | 3,570 |
| 2022-01-27 | 3,555 | 3,555 | 3,540 | 3,540 | 1,000 | 3,540 |
| 2022-01-26 | 3,555 | 3,560 | 3,555 | 3,560 | 600 | 3,560 |
| 2022-01-25 | 3,585 | 3,585 | 3,570 | 3,570 | 700 | 3,570 |
| 2022-01-24 | 3,585 | 3,585 | 3,585 | 3,585 | 700 | 3,585 |
| 2022-01-21 | 3,575 | 3,585 | 3,575 | 3,585 | 400 | 3,585 |
| 2022-01-20 | 3,550 | 3,575 | 3,550 | 3,575 | 700 | 3,575 |
| 2022-01-19 | 3,560 | 3,585 | 3,560 | 3,575 | 500 | 3,575 |
| 2022-01-18 | 3,565 | 3,585 | 3,565 | 3,585 | 300 | 3,585 |
| 2022-01-17 | 3,560 | 3,585 | 3,560 | 3,585 | 800 | 3,585 |
| 2022-01-14 | 3,570 | 3,570 | 3,560 | 3,560 | 200 | 3,560 |
| 2022-01-13 | 3,565 | 3,580 | 3,555 | 3,580 | 800 | 3,580 |
| 2022-01-12 | 3,605 | 3,610 | 3,585 | 3,585 | 900 | 3,585 |
| 2022-01-11 | 3,630 | 3,630 | 3,560 | 3,610 | 700 | 3,610 |
| 2022-01-07 | 3,630 | 3,630 | 3,620 | 3,620 | 700 | 3,620 |
| 2022-01-06 | 3,615 | 3,620 | 3,615 | 3,620 | 900 | 3,620 |
| 2022-01-05 | 3,630 | 3,640 | 3,630 | 3,640 | 600 | 3,640 |
| 2022-01-04 | 3,610 | 3,680 | 3,610 | 3,630 | 1,600 | 3,630 |
分割・併合履歴 ： [2007-10-26]1株→3株
