6387 サムコ(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 | 3,590 | 3,605 | 3,460 | 3,460 | 51,100 | 3,460 |
| 2022-12-29 | 3,405 | 3,520 | 3,360 | 3,520 | 50,500 | 3,520 |
| 2022-12-28 | 3,490 | 3,505 | 3,415 | 3,430 | 42,800 | 3,430 |
| 2022-12-27 | 3,465 | 3,490 | 3,405 | 3,470 | 52,300 | 3,470 |
| 2022-12-26 | 3,410 | 3,475 | 3,405 | 3,420 | 26,500 | 3,420 |
| 2022-12-23 | 3,535 | 3,575 | 3,425 | 3,425 | 44,400 | 3,425 |
| 2022-12-22 | 3,650 | 3,690 | 3,595 | 3,595 | 58,500 | 3,595 |
| 2022-12-21 | 3,700 | 3,735 | 3,520 | 3,560 | 58,500 | 3,560 |
| 2022-12-20 | 3,910 | 3,925 | 3,640 | 3,700 | 116,600 | 3,700 |
| 2022-12-19 | 3,855 | 3,965 | 3,855 | 3,930 | 68,200 | 3,930 |
| 2022-12-16 | 3,805 | 3,940 | 3,800 | 3,855 | 72,600 | 3,855 |
| 2022-12-15 | 3,790 | 3,890 | 3,770 | 3,870 | 64,400 | 3,870 |
| 2022-12-14 | 3,790 | 3,880 | 3,745 | 3,860 | 72,700 | 3,860 |
| 2022-12-13 | 3,770 | 3,825 | 3,720 | 3,725 | 73,600 | 3,725 |
| 2022-12-12 | 3,860 | 3,860 | 3,735 | 3,735 | 106,900 | 3,735 |
| 2022-12-09 | 3,750 | 3,905 | 3,750 | 3,860 | 99,000 | 3,860 |
| 2022-12-08 | 3,760 | 3,760 | 3,655 | 3,680 | 29,800 | 3,680 |
| 2022-12-07 | 3,785 | 3,830 | 3,725 | 3,760 | 28,500 | 3,760 |
| 2022-12-06 | 3,750 | 3,825 | 3,730 | 3,820 | 27,900 | 3,820 |
| 2022-12-05 | 3,840 | 3,850 | 3,735 | 3,750 | 25,600 | 3,750 |
| 2022-12-02 | 3,815 | 3,905 | 3,810 | 3,890 | 34,600 | 3,890 |
| 2022-12-01 | 3,935 | 3,985 | 3,880 | 3,915 | 33,400 | 3,915 |
| 2022-11-30 | 3,880 | 3,930 | 3,765 | 3,865 | 45,700 | 3,865 |
| 2022-11-29 | 3,865 | 3,940 | 3,835 | 3,900 | 44,100 | 3,900 |
| 2022-11-28 | 4,100 | 4,145 | 3,935 | 3,970 | 108,200 | 3,970 |
| 2022-11-25 | 4,000 | 4,110 | 3,975 | 4,070 | 107,900 | 4,070 |
| 2022-11-24 | 3,900 | 4,015 | 3,895 | 3,975 | 124,400 | 3,975 |
| 2022-11-22 | 3,710 | 3,890 | 3,710 | 3,855 | 157,600 | 3,855 |
| 2022-11-21 | 3,505 | 3,730 | 3,505 | 3,710 | 119,100 | 3,710 |
| 2022-11-18 | 3,480 | 3,555 | 3,460 | 3,485 | 71,600 | 3,485 |
| 2022-11-17 | 3,515 | 3,515 | 3,405 | 3,430 | 33,400 | 3,430 |
| 2022-11-16 | 3,475 | 3,515 | 3,410 | 3,515 | 56,000 | 3,515 |
| 2022-11-15 | 3,330 | 3,495 | 3,300 | 3,475 | 54,500 | 3,475 |
| 2022-11-14 | 3,420 | 3,430 | 3,290 | 3,290 | 33,900 | 3,290 |
| 2022-11-11 | 3,385 | 3,430 | 3,365 | 3,410 | 49,700 | 3,410 |
| 2022-11-10 | 3,330 | 3,330 | 3,275 | 3,290 | 12,500 | 3,290 |
| 2022-11-09 | 3,270 | 3,335 | 3,260 | 3,335 | 37,100 | 3,335 |
| 2022-11-08 | 3,300 | 3,320 | 3,260 | 3,285 | 28,100 | 3,285 |
| 2022-11-07 | 3,145 | 3,280 | 3,145 | 3,270 | 28,700 | 3,270 |
| 2022-11-04 | 3,140 | 3,190 | 3,130 | 3,140 | 16,500 | 3,140 |
| 2022-11-02 | 3,275 | 3,275 | 3,180 | 3,180 | 19,000 | 3,180 |
| 2022-11-01 | 3,270 | 3,280 | 3,240 | 3,250 | 9,900 | 3,250 |
| 2022-10-31 | 3,265 | 3,285 | 3,230 | 3,260 | 18,800 | 3,260 |
| 2022-10-28 | 3,185 | 3,230 | 3,155 | 3,210 | 50,300 | 3,210 |
| 2022-10-27 | 3,170 | 3,245 | 3,160 | 3,190 | 29,700 | 3,190 |
| 2022-10-26 | 3,200 | 3,210 | 3,165 | 3,190 | 25,500 | 3,190 |
| 2022-10-25 | 3,120 | 3,175 | 3,115 | 3,155 | 24,200 | 3,155 |
| 2022-10-24 | 3,095 | 3,150 | 3,055 | 3,100 | 35,700 | 3,100 |
| 2022-10-21 | 2,941 | 3,025 | 2,941 | 2,999 | 19,300 | 2,999 |
| 2022-10-20 | 2,993 | 3,010 | 2,936 | 2,941 | 23,600 | 2,941 |
| 2022-10-19 | 3,040 | 3,060 | 3,000 | 3,010 | 15,500 | 3,010 |
| 2022-10-18 | 3,030 | 3,070 | 3,005 | 3,045 | 16,200 | 3,045 |
| 2022-10-17 | 2,940 | 3,010 | 2,940 | 3,010 | 18,000 | 3,010 |
| 2022-10-14 | 3,000 | 3,010 | 2,945 | 2,990 | 21,000 | 2,990 |
| 2022-10-13 | 2,932 | 2,957 | 2,890 | 2,903 | 14,700 | 2,903 |
| 2022-10-12 | 2,990 | 3,010 | 2,932 | 2,937 | 34,400 | 2,937 |
| 2022-10-11 | 3,020 | 3,055 | 2,980 | 3,020 | 27,900 | 3,020 |
| 2022-10-07 | 3,135 | 3,170 | 3,085 | 3,135 | 23,100 | 3,135 |
| 2022-10-06 | 3,070 | 3,160 | 3,035 | 3,120 | 19,800 | 3,120 |
| 2022-10-05 | 3,150 | 3,200 | 3,075 | 3,100 | 30,000 | 3,100 |
| 2022-10-04 | 3,045 | 3,100 | 3,010 | 3,095 | 59,600 | 3,095 |
| 2022-10-03 | 2,780 | 2,899 | 2,740 | 2,894 | 36,300 | 2,894 |
| 2022-09-30 | 2,911 | 2,912 | 2,808 | 2,830 | 39,900 | 2,830 |
| 2022-09-29 | 3,050 | 3,050 | 2,932 | 2,950 | 37,300 | 2,950 |
| 2022-09-28 | 3,065 | 3,065 | 2,937 | 2,993 | 52,400 | 2,993 |
| 2022-09-27 | 3,195 | 3,220 | 3,010 | 3,010 | 46,000 | 3,010 |
| 2022-09-26 | 3,085 | 3,135 | 3,040 | 3,055 | 45,600 | 3,055 |
| 2022-09-22 | 3,100 | 3,135 | 3,055 | 3,095 | 27,300 | 3,095 |
| 2022-09-21 | 3,205 | 3,230 | 3,165 | 3,170 | 21,100 | 3,170 |
| 2022-09-20 | 3,215 | 3,300 | 3,215 | 3,275 | 45,500 | 3,275 |
| 2022-09-16 | 3,300 | 3,305 | 3,210 | 3,210 | 48,900 | 3,210 |
| 2022-09-15 | 3,415 | 3,455 | 3,325 | 3,330 | 47,600 | 3,330 |
| 2022-09-14 | 3,305 | 3,435 | 3,305 | 3,385 | 69,400 | 3,385 |
| 2022-09-13 | 3,410 | 3,500 | 3,390 | 3,465 | 118,200 | 3,465 |
| 2022-09-12 | 3,300 | 3,435 | 3,300 | 3,350 | 103,600 | 3,350 |
| 2022-09-09 | 3,225 | 3,275 | 3,150 | 3,250 | 171,900 | 3,250 |
| 2022-09-08 | 3,175 | 3,225 | 3,140 | 3,165 | 73,300 | 3,165 |
| 2022-09-07 | 3,155 | 3,180 | 3,120 | 3,160 | 32,700 | 3,160 |
| 2022-09-06 | 3,160 | 3,200 | 3,145 | 3,170 | 34,700 | 3,170 |
| 2022-09-05 | 3,040 | 3,135 | 3,035 | 3,120 | 20,500 | 3,120 |
| 2022-09-02 | 3,110 | 3,110 | 3,020 | 3,040 | 22,300 | 3,040 |
| 2022-09-01 | 3,105 | 3,130 | 3,090 | 3,110 | 19,700 | 3,110 |
| 2022-08-31 | 3,130 | 3,140 | 3,100 | 3,135 | 14,900 | 3,135 |
| 2022-08-30 | 3,085 | 3,140 | 3,075 | 3,130 | 17,800 | 3,130 |
| 2022-08-29 | 3,010 | 3,100 | 3,005 | 3,065 | 29,600 | 3,065 |
| 2022-08-26 | 3,100 | 3,165 | 3,065 | 3,150 | 31,500 | 3,150 |
| 2022-08-25 | 3,175 | 3,175 | 3,055 | 3,085 | 36,400 | 3,085 |
| 2022-08-24 | 3,170 | 3,280 | 3,115 | 3,120 | 140,400 | 3,120 |
| 2022-08-23 | 3,000 | 3,040 | 2,997 | 3,030 | 14,000 | 3,030 |
| 2022-08-22 | 2,995 | 3,065 | 2,995 | 3,035 | 19,900 | 3,035 |
| 2022-08-19 | 3,020 | 3,070 | 3,020 | 3,045 | 38,100 | 3,045 |
| 2022-08-18 | 2,962 | 3,020 | 2,934 | 3,015 | 27,400 | 3,015 |
| 2022-08-17 | 3,025 | 3,025 | 2,963 | 2,983 | 29,200 | 2,983 |
| 2022-08-16 | 2,992 | 3,020 | 2,978 | 3,015 | 35,100 | 3,015 |
| 2022-08-15 | 2,947 | 3,005 | 2,947 | 2,992 | 34,600 | 2,992 |
| 2022-08-12 | 2,882 | 2,937 | 2,882 | 2,937 | 55,000 | 2,937 |
| 2022-08-10 | 2,866 | 2,866 | 2,813 | 2,864 | 17,800 | 2,864 |
| 2022-08-09 | 2,900 | 2,900 | 2,855 | 2,882 | 16,400 | 2,882 |
| 2022-08-08 | 2,884 | 2,913 | 2,856 | 2,913 | 25,800 | 2,913 |
| 2022-08-05 | 2,829 | 2,881 | 2,808 | 2,870 | 26,100 | 2,870 |
| 2022-08-04 | 2,840 | 2,873 | 2,825 | 2,831 | 27,900 | 2,831 |
| 2022-08-03 | 2,810 | 2,832 | 2,787 | 2,827 | 20,100 | 2,827 |
| 2022-08-02 | 2,844 | 2,844 | 2,795 | 2,817 | 16,800 | 2,817 |
| 2022-08-01 | 2,810 | 2,845 | 2,775 | 2,845 | 24,600 | 2,845 |
| 2022-07-29 | 2,831 | 2,831 | 2,780 | 2,810 | 21,100 | 2,810 |
| 2022-07-28 | 2,823 | 2,849 | 2,795 | 2,831 | 25,900 | 2,831 |
| 2022-07-27 | 2,774 | 2,837 | 2,774 | 2,827 | 30,300 | 2,827 |
| 2022-07-26 | 2,796 | 2,819 | 2,770 | 2,773 | 17,800 | 2,773 |
| 2022-07-25 | 2,781 | 2,807 | 2,762 | 2,807 | 16,900 | 2,807 |
| 2022-07-22 | 2,795 | 2,828 | 2,790 | 2,796 | 27,400 | 2,796 |
| 2022-07-21 | 2,777 | 2,795 | 2,759 | 2,790 | 14,700 | 2,790 |
| 2022-07-20 | 2,777 | 2,825 | 2,773 | 2,777 | 31,300 | 2,777 |
| 2022-07-19 | 2,697 | 2,750 | 2,697 | 2,739 | 17,800 | 2,739 |
| 2022-07-15 | 2,753 | 2,753 | 2,700 | 2,712 | 14,900 | 2,712 |
| 2022-07-14 | 2,737 | 2,765 | 2,717 | 2,743 | 21,900 | 2,743 |
| 2022-07-13 | 2,679 | 2,753 | 2,666 | 2,745 | 22,700 | 2,745 |
| 2022-07-12 | 2,698 | 2,698 | 2,652 | 2,686 | 16,500 | 2,686 |
| 2022-07-11 | 2,757 | 2,774 | 2,725 | 2,725 | 27,800 | 2,725 |
| 2022-07-08 | 2,697 | 2,737 | 2,664 | 2,669 | 30,700 | 2,669 |
| 2022-07-07 | 2,641 | 2,697 | 2,623 | 2,683 | 21,600 | 2,683 |
| 2022-07-06 | 2,660 | 2,676 | 2,612 | 2,612 | 14,900 | 2,612 |
| 2022-07-05 | 2,644 | 2,728 | 2,635 | 2,689 | 30,500 | 2,689 |
| 2022-07-04 | 2,661 | 2,692 | 2,622 | 2,664 | 24,600 | 2,664 |
| 2022-07-01 | 2,653 | 2,661 | 2,551 | 2,596 | 31,200 | 2,596 |
| 2022-06-30 | 2,752 | 2,759 | 2,655 | 2,656 | 40,100 | 2,656 |
| 2022-06-29 | 2,782 | 2,792 | 2,685 | 2,775 | 78,300 | 2,775 |
| 2022-06-28 | 2,702 | 2,804 | 2,702 | 2,800 | 73,300 | 2,800 |
| 2022-06-27 | 2,717 | 2,717 | 2,638 | 2,696 | 35,100 | 2,696 |
| 2022-06-24 | 2,695 | 2,721 | 2,661 | 2,675 | 37,800 | 2,675 |
| 2022-06-23 | 2,565 | 2,697 | 2,565 | 2,669 | 51,900 | 2,669 |
| 2022-06-22 | 2,781 | 2,782 | 2,542 | 2,565 | 60,100 | 2,565 |
| 2022-06-21 | 2,615 | 2,770 | 2,615 | 2,731 | 94,700 | 2,731 |
| 2022-06-20 | 2,595 | 2,605 | 2,528 | 2,599 | 61,000 | 2,599 |
| 2022-06-17 | 2,501 | 2,573 | 2,471 | 2,508 | 72,400 | 2,508 |
| 2022-06-16 | 2,535 | 2,610 | 2,493 | 2,583 | 101,100 | 2,583 |
| 2022-06-15 | 2,497 | 2,549 | 2,488 | 2,532 | 66,400 | 2,532 |
| 2022-06-14 | 2,448 | 2,471 | 2,408 | 2,460 | 65,800 | 2,460 |
| 2022-06-13 | 2,501 | 2,572 | 2,482 | 2,498 | 131,300 | 2,498 |
| 2022-06-10 | 2,830 | 2,830 | 2,771 | 2,778 | 68,700 | 2,778 |
| 2022-06-09 | 2,790 | 2,828 | 2,768 | 2,825 | 53,800 | 2,825 |
| 2022-06-08 | 2,755 | 2,795 | 2,746 | 2,776 | 43,800 | 2,776 |
| 2022-06-07 | 2,735 | 2,752 | 2,718 | 2,740 | 40,600 | 2,740 |
| 2022-06-06 | 2,675 | 2,730 | 2,660 | 2,718 | 25,700 | 2,718 |
| 2022-06-03 | 2,692 | 2,709 | 2,672 | 2,690 | 34,700 | 2,690 |
| 2022-06-02 | 2,642 | 2,692 | 2,642 | 2,692 | 33,600 | 2,692 |
| 2022-06-01 | 2,618 | 2,690 | 2,594 | 2,680 | 27,600 | 2,680 |
| 2022-05-31 | 2,662 | 2,662 | 2,615 | 2,615 | 30,600 | 2,615 |
| 2022-05-30 | 2,619 | 2,700 | 2,603 | 2,687 | 89,200 | 2,687 |
| 2022-05-27 | 2,550 | 2,595 | 2,545 | 2,594 | 26,200 | 2,594 |
| 2022-05-26 | 2,548 | 2,564 | 2,500 | 2,548 | 22,500 | 2,548 |
| 2022-05-25 | 2,521 | 2,529 | 2,481 | 2,498 | 14,300 | 2,498 |
| 2022-05-24 | 2,580 | 2,580 | 2,531 | 2,536 | 23,200 | 2,536 |
| 2022-05-23 | 2,568 | 2,595 | 2,548 | 2,580 | 27,900 | 2,580 |
| 2022-05-20 | 2,459 | 2,556 | 2,459 | 2,556 | 23,900 | 2,556 |
| 2022-05-19 | 2,458 | 2,517 | 2,458 | 2,469 | 33,700 | 2,469 |
| 2022-05-18 | 2,564 | 2,602 | 2,510 | 2,558 | 36,300 | 2,558 |
| 2022-05-17 | 2,490 | 2,548 | 2,486 | 2,548 | 40,800 | 2,548 |
| 2022-05-16 | 2,500 | 2,514 | 2,460 | 2,499 | 39,300 | 2,499 |
| 2022-05-13 | 2,419 | 2,469 | 2,394 | 2,462 | 32,200 | 2,462 |
| 2022-05-12 | 2,447 | 2,447 | 2,343 | 2,379 | 26,700 | 2,379 |
| 2022-05-11 | 2,373 | 2,417 | 2,353 | 2,400 | 26,700 | 2,400 |
| 2022-05-10 | 2,366 | 2,383 | 2,297 | 2,380 | 35,900 | 2,380 |
| 2022-05-09 | 2,417 | 2,455 | 2,380 | 2,383 | 21,600 | 2,383 |
| 2022-05-06 | 2,393 | 2,448 | 2,352 | 2,443 | 33,300 | 2,443 |
| 2022-05-02 | 2,368 | 2,411 | 2,315 | 2,375 | 37,400 | 2,375 |
| 2022-04-28 | 2,445 | 2,450 | 2,368 | 2,368 | 39,500 | 2,368 |
| 2022-04-27 | 2,356 | 2,478 | 2,344 | 2,475 | 72,900 | 2,475 |
| 2022-04-26 | 2,453 | 2,453 | 2,372 | 2,417 | 19,900 | 2,417 |
| 2022-04-25 | 2,379 | 2,414 | 2,371 | 2,382 | 36,200 | 2,382 |
| 2022-04-22 | 2,523 | 2,523 | 2,444 | 2,452 | 20,100 | 2,452 |
| 2022-04-21 | 2,490 | 2,524 | 2,478 | 2,500 | 32,500 | 2,500 |
| 2022-04-20 | 2,549 | 2,549 | 2,468 | 2,468 | 29,000 | 2,468 |
| 2022-04-19 | 2,436 | 2,540 | 2,432 | 2,532 | 38,300 | 2,532 |
| 2022-04-18 | 2,452 | 2,452 | 2,372 | 2,414 | 34,800 | 2,414 |
| 2022-04-15 | 2,530 | 2,530 | 2,448 | 2,459 | 32,600 | 2,459 |
| 2022-04-14 | 2,581 | 2,601 | 2,556 | 2,563 | 39,500 | 2,563 |
| 2022-04-13 | 2,433 | 2,549 | 2,433 | 2,541 | 38,500 | 2,541 |
| 2022-04-12 | 2,431 | 2,496 | 2,430 | 2,470 | 39,600 | 2,470 |
| 2022-04-11 | 2,419 | 2,494 | 2,412 | 2,460 | 43,200 | 2,460 |
| 2022-04-08 | 2,472 | 2,505 | 2,410 | 2,419 | 39,800 | 2,419 |
| 2022-04-07 | 2,472 | 2,529 | 2,448 | 2,472 | 45,200 | 2,472 |
| 2022-04-06 | 2,480 | 2,536 | 2,464 | 2,522 | 53,400 | 2,522 |
| 2022-04-05 | 2,583 | 2,591 | 2,478 | 2,516 | 51,500 | 2,516 |
| 2022-04-04 | 2,548 | 2,556 | 2,495 | 2,551 | 35,600 | 2,551 |
| 2022-04-01 | 2,576 | 2,590 | 2,513 | 2,527 | 51,600 | 2,527 |
| 2022-03-31 | 2,588 | 2,628 | 2,555 | 2,600 | 49,500 | 2,600 |
| 2022-03-30 | 2,566 | 2,615 | 2,555 | 2,582 | 44,500 | 2,582 |
| 2022-03-29 | 2,608 | 2,630 | 2,531 | 2,559 | 48,100 | 2,559 |
| 2022-03-28 | 2,631 | 2,635 | 2,580 | 2,609 | 46,500 | 2,609 |
| 2022-03-25 | 2,618 | 2,640 | 2,570 | 2,609 | 50,200 | 2,609 |
| 2022-03-24 | 2,483 | 2,597 | 2,461 | 2,583 | 55,400 | 2,583 |
| 2022-03-23 | 2,500 | 2,569 | 2,500 | 2,533 | 55,100 | 2,533 |
| 2022-03-22 | 2,498 | 2,499 | 2,414 | 2,447 | 34,200 | 2,447 |
| 2022-03-18 | 2,431 | 2,468 | 2,427 | 2,460 | 52,200 | 2,460 |
| 2022-03-17 | 2,366 | 2,442 | 2,359 | 2,437 | 90,700 | 2,437 |
| 2022-03-16 | 2,152 | 2,289 | 2,125 | 2,270 | 81,800 | 2,270 |
| 2022-03-15 | 2,068 | 2,109 | 2,039 | 2,105 | 52,300 | 2,105 |
| 2022-03-14 | 2,058 | 2,110 | 2,055 | 2,069 | 67,800 | 2,069 |
| 2022-03-11 | 2,141 | 2,191 | 2,051 | 2,073 | 133,100 | 2,073 |
| 2022-03-10 | 2,273 | 2,298 | 2,234 | 2,284 | 59,200 | 2,284 |
| 2022-03-09 | 2,156 | 2,226 | 2,138 | 2,185 | 43,800 | 2,185 |
| 2022-03-08 | 2,096 | 2,209 | 2,054 | 2,156 | 60,900 | 2,156 |
| 2022-03-07 | 2,205 | 2,205 | 2,108 | 2,131 | 59,800 | 2,131 |
| 2022-03-04 | 2,311 | 2,318 | 2,218 | 2,243 | 42,800 | 2,243 |
| 2022-03-03 | 2,359 | 2,381 | 2,326 | 2,343 | 40,300 | 2,343 |
| 2022-03-02 | 2,320 | 2,352 | 2,300 | 2,344 | 26,700 | 2,344 |
| 2022-03-01 | 2,384 | 2,396 | 2,366 | 2,379 | 37,200 | 2,379 |
| 2022-02-28 | 2,270 | 2,363 | 2,265 | 2,361 | 42,600 | 2,361 |
| 2022-02-25 | 2,186 | 2,332 | 2,186 | 2,320 | 66,000 | 2,320 |
| 2022-02-24 | 2,208 | 2,220 | 2,134 | 2,161 | 66,800 | 2,161 |
| 2022-02-22 | 2,227 | 2,259 | 2,176 | 2,223 | 57,800 | 2,223 |
| 2022-02-21 | 2,303 | 2,305 | 2,212 | 2,298 | 43,000 | 2,298 |
| 2022-02-18 | 2,283 | 2,336 | 2,269 | 2,314 | 49,100 | 2,314 |
| 2022-02-17 | 2,366 | 2,383 | 2,326 | 2,333 | 35,800 | 2,333 |
| 2022-02-16 | 2,340 | 2,366 | 2,329 | 2,358 | 53,900 | 2,358 |
| 2022-02-15 | 2,326 | 2,326 | 2,252 | 2,272 | 42,100 | 2,272 |
| 2022-02-14 | 2,273 | 2,306 | 2,252 | 2,276 | 35,900 | 2,276 |
| 2022-02-10 | 2,340 | 2,391 | 2,314 | 2,346 | 50,700 | 2,346 |
| 2022-02-09 | 2,251 | 2,315 | 2,251 | 2,315 | 42,200 | 2,315 |
| 2022-02-08 | 2,246 | 2,288 | 2,216 | 2,230 | 38,100 | 2,230 |
| 2022-02-07 | 2,257 | 2,257 | 2,216 | 2,241 | 36,500 | 2,241 |
| 2022-02-04 | 2,226 | 2,285 | 2,225 | 2,285 | 41,400 | 2,285 |
| 2022-02-03 | 2,348 | 2,348 | 2,251 | 2,272 | 47,100 | 2,272 |
| 2022-02-02 | 2,290 | 2,333 | 2,250 | 2,329 | 54,500 | 2,329 |
| 2022-02-01 | 2,280 | 2,307 | 2,211 | 2,240 | 66,300 | 2,240 |
| 2022-01-31 | 2,100 | 2,215 | 2,100 | 2,180 | 62,800 | 2,180 |
| 2022-01-28 | 2,071 | 2,100 | 2,009 | 2,089 | 91,500 | 2,089 |
| 2022-01-27 | 2,248 | 2,248 | 2,066 | 2,069 | 114,400 | 2,069 |
| 2022-01-26 | 2,185 | 2,230 | 2,159 | 2,198 | 60,100 | 2,198 |
| 2022-01-25 | 2,277 | 2,324 | 2,183 | 2,203 | 57,500 | 2,203 |
| 2022-01-24 | 2,224 | 2,318 | 2,216 | 2,310 | 43,500 | 2,310 |
| 2022-01-21 | 2,264 | 2,280 | 2,225 | 2,263 | 63,200 | 2,263 |
| 2022-01-20 | 2,290 | 2,347 | 2,252 | 2,334 | 64,400 | 2,334 |
| 2022-01-19 | 2,382 | 2,390 | 2,283 | 2,291 | 115,600 | 2,291 |
| 2022-01-18 | 2,485 | 2,530 | 2,424 | 2,453 | 62,600 | 2,453 |
| 2022-01-17 | 2,556 | 2,560 | 2,498 | 2,500 | 43,000 | 2,500 |
| 2022-01-14 | 2,564 | 2,564 | 2,515 | 2,548 | 50,300 | 2,548 |
| 2022-01-13 | 2,597 | 2,642 | 2,585 | 2,592 | 54,100 | 2,592 |
| 2022-01-12 | 2,540 | 2,587 | 2,515 | 2,572 | 70,600 | 2,572 |
| 2022-01-11 | 2,567 | 2,589 | 2,501 | 2,501 | 86,500 | 2,501 |
| 2022-01-07 | 2,643 | 2,693 | 2,578 | 2,610 | 80,500 | 2,610 |
| 2022-01-06 | 2,700 | 2,700 | 2,634 | 2,643 | 76,200 | 2,643 |
| 2022-01-05 | 2,825 | 2,825 | 2,745 | 2,745 | 72,200 | 2,745 |
| 2022-01-04 | 2,815 | 2,848 | 2,797 | 2,830 | 64,500 | 2,830 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
