6393 油研工業(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 | 1,796 | 1,798 | 1,782 | 1,798 | 3,300 | 1,798 |
| 2022-12-29 | 1,773 | 1,793 | 1,768 | 1,793 | 4,300 | 1,793 |
| 2022-12-28 | 1,777 | 1,782 | 1,765 | 1,773 | 6,300 | 1,773 |
| 2022-12-27 | 1,760 | 1,771 | 1,760 | 1,771 | 9,700 | 1,771 |
| 2022-12-26 | 1,788 | 1,788 | 1,770 | 1,772 | 6,800 | 1,772 |
| 2022-12-23 | 1,773 | 1,777 | 1,772 | 1,775 | 3,800 | 1,775 |
| 2022-12-22 | 1,777 | 1,794 | 1,776 | 1,781 | 3,700 | 1,781 |
| 2022-12-21 | 1,790 | 1,812 | 1,775 | 1,775 | 10,200 | 1,775 |
| 2022-12-20 | 1,785 | 1,840 | 1,778 | 1,790 | 19,000 | 1,790 |
| 2022-12-19 | 1,802 | 1,825 | 1,801 | 1,819 | 7,700 | 1,819 |
| 2022-12-16 | 1,824 | 1,824 | 1,813 | 1,818 | 8,300 | 1,818 |
| 2022-12-15 | 1,820 | 1,827 | 1,818 | 1,825 | 5,800 | 1,825 |
| 2022-12-14 | 1,818 | 1,820 | 1,809 | 1,818 | 5,300 | 1,818 |
| 2022-12-13 | 1,807 | 1,820 | 1,798 | 1,814 | 8,500 | 1,814 |
| 2022-12-12 | 1,804 | 1,806 | 1,796 | 1,806 | 5,200 | 1,806 |
| 2022-12-09 | 1,778 | 1,799 | 1,778 | 1,790 | 3,400 | 1,790 |
| 2022-12-08 | 1,782 | 1,782 | 1,772 | 1,780 | 4,200 | 1,780 |
| 2022-12-07 | 1,790 | 1,793 | 1,785 | 1,786 | 4,300 | 1,786 |
| 2022-12-06 | 1,781 | 1,802 | 1,781 | 1,790 | 2,700 | 1,790 |
| 2022-12-05 | 1,806 | 1,806 | 1,786 | 1,793 | 3,700 | 1,793 |
| 2022-12-02 | 1,806 | 1,806 | 1,790 | 1,791 | 7,500 | 1,791 |
| 2022-12-01 | 1,825 | 1,825 | 1,804 | 1,812 | 5,500 | 1,812 |
| 2022-11-30 | 1,821 | 1,826 | 1,821 | 1,824 | 2,600 | 1,824 |
| 2022-11-29 | 1,816 | 1,836 | 1,805 | 1,815 | 7,600 | 1,815 |
| 2022-11-28 | 1,828 | 1,828 | 1,811 | 1,824 | 3,500 | 1,824 |
| 2022-11-25 | 1,820 | 1,821 | 1,795 | 1,821 | 5,900 | 1,821 |
| 2022-11-24 | 1,798 | 1,813 | 1,793 | 1,813 | 7,800 | 1,813 |
| 2022-11-22 | 1,789 | 1,794 | 1,780 | 1,792 | 5,300 | 1,792 |
| 2022-11-21 | 1,793 | 1,795 | 1,771 | 1,772 | 6,100 | 1,772 |
| 2022-11-18 | 1,783 | 1,793 | 1,773 | 1,781 | 7,500 | 1,781 |
| 2022-11-17 | 1,771 | 1,781 | 1,770 | 1,781 | 2,200 | 1,781 |
| 2022-11-16 | 1,781 | 1,781 | 1,766 | 1,779 | 1,700 | 1,779 |
| 2022-11-15 | 1,783 | 1,783 | 1,769 | 1,774 | 9,000 | 1,774 |
| 2022-11-14 | 1,770 | 1,788 | 1,762 | 1,774 | 3,900 | 1,774 |
| 2022-11-11 | 1,794 | 1,798 | 1,776 | 1,790 | 7,700 | 1,790 |
| 2022-11-10 | 1,768 | 1,792 | 1,762 | 1,778 | 11,400 | 1,778 |
| 2022-11-09 | 1,758 | 1,775 | 1,757 | 1,768 | 11,100 | 1,768 |
| 2022-11-08 | 1,753 | 1,765 | 1,740 | 1,757 | 14,300 | 1,757 |
| 2022-11-07 | 1,772 | 1,777 | 1,762 | 1,777 | 7,200 | 1,777 |
| 2022-11-04 | 1,764 | 1,771 | 1,761 | 1,771 | 3,400 | 1,771 |
| 2022-11-02 | 1,752 | 1,778 | 1,752 | 1,764 | 5,100 | 1,764 |
| 2022-11-01 | 1,751 | 1,763 | 1,750 | 1,763 | 2,200 | 1,763 |
| 2022-10-31 | 1,756 | 1,762 | 1,747 | 1,747 | 7,400 | 1,747 |
| 2022-10-28 | 1,768 | 1,768 | 1,741 | 1,742 | 31,200 | 1,742 |
| 2022-10-27 | 1,780 | 1,780 | 1,751 | 1,760 | 9,200 | 1,760 |
| 2022-10-26 | 1,770 | 1,794 | 1,768 | 1,790 | 14,600 | 1,790 |
| 2022-10-25 | 1,757 | 1,763 | 1,745 | 1,761 | 8,600 | 1,761 |
| 2022-10-24 | 1,763 | 1,763 | 1,741 | 1,746 | 4,800 | 1,746 |
| 2022-10-21 | 1,753 | 1,756 | 1,744 | 1,744 | 6,500 | 1,744 |
| 2022-10-20 | 1,774 | 1,774 | 1,756 | 1,764 | 5,900 | 1,764 |
| 2022-10-19 | 1,762 | 1,774 | 1,751 | 1,774 | 6,900 | 1,774 |
| 2022-10-18 | 1,771 | 1,771 | 1,750 | 1,751 | 6,100 | 1,751 |
| 2022-10-17 | 1,757 | 1,768 | 1,750 | 1,758 | 4,800 | 1,758 |
| 2022-10-14 | 1,746 | 1,768 | 1,746 | 1,761 | 7,000 | 1,761 |
| 2022-10-13 | 1,756 | 1,761 | 1,740 | 1,740 | 8,800 | 1,740 |
| 2022-10-12 | 1,747 | 1,773 | 1,747 | 1,773 | 3,800 | 1,773 |
| 2022-10-11 | 1,802 | 1,802 | 1,746 | 1,746 | 16,700 | 1,746 |
| 2022-10-07 | 1,793 | 1,804 | 1,787 | 1,802 | 11,600 | 1,802 |
| 2022-10-06 | 1,775 | 1,793 | 1,775 | 1,793 | 6,100 | 1,793 |
| 2022-10-05 | 1,786 | 1,795 | 1,772 | 1,775 | 4,800 | 1,775 |
| 2022-10-04 | 1,773 | 1,785 | 1,766 | 1,785 | 6,100 | 1,785 |
| 2022-10-03 | 1,750 | 1,762 | 1,746 | 1,762 | 5,600 | 1,762 |
| 2022-09-30 | 1,738 | 1,754 | 1,738 | 1,754 | 4,800 | 1,754 |
| 2022-09-29 | 1,783 | 1,783 | 1,751 | 1,759 | 7,100 | 1,759 |
| 2022-09-28 | 1,763 | 1,783 | 1,750 | 1,783 | 8,900 | 1,783 |
| 2022-09-27 | 1,770 | 1,783 | 1,761 | 1,763 | 9,300 | 1,763 |
| 2022-09-26 | 1,780 | 1,780 | 1,760 | 1,767 | 14,600 | 1,767 |
| 2022-09-22 | 1,775 | 1,789 | 1,774 | 1,778 | 8,600 | 1,778 |
| 2022-09-21 | 1,780 | 1,791 | 1,778 | 1,787 | 7,700 | 1,787 |
| 2022-09-20 | 1,785 | 1,790 | 1,775 | 1,782 | 8,300 | 1,782 |
| 2022-09-16 | 1,797 | 1,797 | 1,780 | 1,784 | 7,200 | 1,784 |
| 2022-09-15 | 1,801 | 1,802 | 1,795 | 1,800 | 5,500 | 1,800 |
| 2022-09-14 | 1,800 | 1,812 | 1,800 | 1,801 | 4,900 | 1,801 |
| 2022-09-13 | 1,820 | 1,820 | 1,808 | 1,809 | 4,300 | 1,809 |
| 2022-09-12 | 1,814 | 1,820 | 1,803 | 1,820 | 4,800 | 1,820 |
| 2022-09-09 | 1,805 | 1,816 | 1,800 | 1,814 | 15,600 | 1,814 |
| 2022-09-08 | 1,803 | 1,809 | 1,797 | 1,805 | 16,900 | 1,805 |
| 2022-09-07 | 1,803 | 1,809 | 1,803 | 1,803 | 5,200 | 1,803 |
| 2022-09-06 | 1,803 | 1,814 | 1,803 | 1,803 | 6,200 | 1,803 |
| 2022-09-05 | 1,805 | 1,809 | 1,803 | 1,805 | 3,500 | 1,805 |
| 2022-09-02 | 1,806 | 1,817 | 1,804 | 1,805 | 3,600 | 1,805 |
| 2022-09-01 | 1,819 | 1,819 | 1,801 | 1,804 | 7,000 | 1,804 |
| 2022-08-31 | 1,819 | 1,829 | 1,818 | 1,819 | 1,800 | 1,819 |
| 2022-08-30 | 1,818 | 1,831 | 1,818 | 1,828 | 3,300 | 1,828 |
| 2022-08-29 | 1,820 | 1,829 | 1,816 | 1,818 | 4,900 | 1,818 |
| 2022-08-26 | 1,828 | 1,831 | 1,816 | 1,831 | 3,300 | 1,831 |
| 2022-08-25 | 1,814 | 1,828 | 1,814 | 1,828 | 1,900 | 1,828 |
| 2022-08-24 | 1,822 | 1,832 | 1,811 | 1,814 | 6,300 | 1,814 |
| 2022-08-23 | 1,819 | 1,828 | 1,818 | 1,818 | 4,200 | 1,818 |
| 2022-08-22 | 1,818 | 1,840 | 1,812 | 1,829 | 10,200 | 1,829 |
| 2022-08-19 | 1,818 | 1,818 | 1,804 | 1,817 | 3,300 | 1,817 |
| 2022-08-18 | 1,807 | 1,813 | 1,804 | 1,804 | 4,800 | 1,804 |
| 2022-08-17 | 1,811 | 1,818 | 1,803 | 1,807 | 4,300 | 1,807 |
| 2022-08-16 | 1,806 | 1,814 | 1,803 | 1,803 | 2,700 | 1,803 |
| 2022-08-15 | 1,809 | 1,820 | 1,802 | 1,806 | 5,200 | 1,806 |
| 2022-08-12 | 1,809 | 1,831 | 1,801 | 1,824 | 18,700 | 1,824 |
| 2022-08-10 | 1,815 | 1,828 | 1,796 | 1,828 | 5,400 | 1,828 |
| 2022-08-09 | 1,805 | 1,811 | 1,790 | 1,811 | 3,200 | 1,811 |
| 2022-08-08 | 1,808 | 1,815 | 1,805 | 1,805 | 2,200 | 1,805 |
| 2022-08-05 | 1,796 | 1,819 | 1,796 | 1,808 | 1,800 | 1,808 |
| 2022-08-04 | 1,795 | 1,809 | 1,795 | 1,800 | 2,700 | 1,800 |
| 2022-08-03 | 1,809 | 1,813 | 1,793 | 1,793 | 7,400 | 1,793 |
| 2022-08-02 | 1,811 | 1,816 | 1,808 | 1,809 | 4,600 | 1,809 |
| 2022-08-01 | 1,805 | 1,814 | 1,805 | 1,813 | 3,100 | 1,813 |
| 2022-07-29 | 1,831 | 1,832 | 1,806 | 1,811 | 5,500 | 1,811 |
| 2022-07-28 | 1,834 | 1,835 | 1,808 | 1,831 | 7,700 | 1,831 |
| 2022-07-27 | 1,827 | 1,827 | 1,802 | 1,814 | 8,400 | 1,814 |
| 2022-07-26 | 1,820 | 1,831 | 1,814 | 1,821 | 6,400 | 1,821 |
| 2022-07-25 | 1,815 | 1,819 | 1,803 | 1,809 | 3,400 | 1,809 |
| 2022-07-22 | 1,819 | 1,827 | 1,803 | 1,815 | 12,200 | 1,815 |
| 2022-07-21 | 1,817 | 1,817 | 1,794 | 1,806 | 17,600 | 1,806 |
| 2022-07-20 | 1,778 | 1,818 | 1,778 | 1,818 | 13,100 | 1,818 |
| 2022-07-19 | 1,789 | 1,792 | 1,771 | 1,776 | 6,500 | 1,776 |
| 2022-07-15 | 1,770 | 1,785 | 1,760 | 1,771 | 5,200 | 1,771 |
| 2022-07-14 | 1,763 | 1,782 | 1,763 | 1,770 | 5,400 | 1,770 |
| 2022-07-13 | 1,760 | 1,776 | 1,736 | 1,754 | 10,200 | 1,754 |
| 2022-07-12 | 1,780 | 1,780 | 1,742 | 1,756 | 8,100 | 1,756 |
| 2022-07-11 | 1,759 | 1,788 | 1,757 | 1,774 | 17,300 | 1,774 |
| 2022-07-08 | 1,746 | 1,776 | 1,730 | 1,730 | 16,200 | 1,730 |
| 2022-07-07 | 1,730 | 1,749 | 1,726 | 1,740 | 4,700 | 1,740 |
| 2022-07-06 | 1,750 | 1,750 | 1,727 | 1,729 | 7,500 | 1,729 |
| 2022-07-05 | 1,755 | 1,759 | 1,743 | 1,744 | 5,800 | 1,744 |
| 2022-07-04 | 1,765 | 1,765 | 1,739 | 1,755 | 8,000 | 1,755 |
| 2022-07-01 | 1,745 | 1,746 | 1,715 | 1,736 | 6,600 | 1,736 |
| 2022-06-30 | 1,753 | 1,754 | 1,724 | 1,730 | 10,900 | 1,730 |
| 2022-06-29 | 1,768 | 1,773 | 1,741 | 1,748 | 9,300 | 1,748 |
| 2022-06-28 | 1,760 | 1,785 | 1,754 | 1,770 | 4,500 | 1,770 |
| 2022-06-27 | 1,760 | 1,760 | 1,733 | 1,760 | 6,800 | 1,760 |
| 2022-06-24 | 1,764 | 1,764 | 1,731 | 1,731 | 4,200 | 1,731 |
| 2022-06-23 | 1,747 | 1,782 | 1,728 | 1,739 | 4,500 | 1,739 |
| 2022-06-22 | 1,751 | 1,775 | 1,732 | 1,732 | 7,000 | 1,732 |
| 2022-06-21 | 1,754 | 1,754 | 1,730 | 1,751 | 4,400 | 1,751 |
| 2022-06-20 | 1,745 | 1,790 | 1,723 | 1,723 | 10,100 | 1,723 |
| 2022-06-17 | 1,738 | 1,750 | 1,737 | 1,745 | 4,300 | 1,745 |
| 2022-06-16 | 1,767 | 1,767 | 1,741 | 1,742 | 4,900 | 1,742 |
| 2022-06-15 | 1,751 | 1,775 | 1,730 | 1,747 | 12,000 | 1,747 |
| 2022-06-14 | 1,740 | 1,760 | 1,737 | 1,747 | 8,100 | 1,747 |
| 2022-06-13 | 1,770 | 1,770 | 1,741 | 1,741 | 7,700 | 1,741 |
| 2022-06-10 | 1,796 | 1,796 | 1,770 | 1,770 | 6,600 | 1,770 |
| 2022-06-09 | 1,807 | 1,807 | 1,787 | 1,787 | 6,700 | 1,787 |
| 2022-06-08 | 1,800 | 1,811 | 1,786 | 1,799 | 5,900 | 1,799 |
| 2022-06-07 | 1,800 | 1,801 | 1,784 | 1,784 | 3,200 | 1,784 |
| 2022-06-06 | 1,807 | 1,807 | 1,777 | 1,800 | 3,700 | 1,800 |
| 2022-06-03 | 1,807 | 1,807 | 1,780 | 1,786 | 4,500 | 1,786 |
| 2022-06-02 | 1,810 | 1,811 | 1,800 | 1,811 | 3,600 | 1,811 |
| 2022-06-01 | 1,781 | 1,810 | 1,780 | 1,808 | 7,700 | 1,808 |
| 2022-05-31 | 1,772 | 1,777 | 1,770 | 1,771 | 2,800 | 1,771 |
| 2022-05-30 | 1,792 | 1,792 | 1,770 | 1,770 | 6,200 | 1,770 |
| 2022-05-27 | 1,791 | 1,791 | 1,760 | 1,773 | 3,900 | 1,773 |
| 2022-05-26 | 1,783 | 1,794 | 1,769 | 1,769 | 2,800 | 1,769 |
| 2022-05-25 | 1,776 | 1,783 | 1,769 | 1,783 | 2,100 | 1,783 |
| 2022-05-24 | 1,779 | 1,790 | 1,776 | 1,776 | 3,800 | 1,776 |
| 2022-05-23 | 1,773 | 1,785 | 1,770 | 1,785 | 4,200 | 1,785 |
| 2022-05-20 | 1,747 | 1,773 | 1,747 | 1,773 | 4,600 | 1,773 |
| 2022-05-19 | 1,749 | 1,749 | 1,718 | 1,747 | 6,000 | 1,747 |
| 2022-05-18 | 1,722 | 1,758 | 1,711 | 1,758 | 3,200 | 1,758 |
| 2022-05-17 | 1,718 | 1,729 | 1,708 | 1,711 | 5,300 | 1,711 |
| 2022-05-16 | 1,753 | 1,759 | 1,712 | 1,723 | 9,600 | 1,723 |
| 2022-05-13 | 1,710 | 1,755 | 1,697 | 1,754 | 17,000 | 1,754 |
| 2022-05-12 | 1,681 | 1,682 | 1,661 | 1,661 | 2,800 | 1,661 |
| 2022-05-11 | 1,687 | 1,687 | 1,679 | 1,684 | 1,400 | 1,684 |
| 2022-05-10 | 1,695 | 1,700 | 1,687 | 1,689 | 6,500 | 1,689 |
| 2022-05-09 | 1,702 | 1,702 | 1,695 | 1,695 | 4,000 | 1,695 |
| 2022-05-06 | 1,701 | 1,717 | 1,701 | 1,702 | 3,300 | 1,702 |
| 2022-05-02 | 1,680 | 1,709 | 1,668 | 1,697 | 5,600 | 1,697 |
| 2022-04-28 | 1,663 | 1,680 | 1,650 | 1,680 | 6,200 | 1,680 |
| 2022-04-27 | 1,653 | 1,660 | 1,649 | 1,649 | 4,900 | 1,649 |
| 2022-04-26 | 1,671 | 1,671 | 1,654 | 1,666 | 2,600 | 1,666 |
| 2022-04-25 | 1,661 | 1,667 | 1,652 | 1,654 | 3,100 | 1,654 |
| 2022-04-22 | 1,669 | 1,670 | 1,657 | 1,666 | 2,000 | 1,666 |
| 2022-04-21 | 1,690 | 1,690 | 1,663 | 1,669 | 4,900 | 1,669 |
| 2022-04-20 | 1,685 | 1,685 | 1,655 | 1,677 | 3,000 | 1,677 |
| 2022-04-19 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 1,670 |
| 2022-04-18 | 1,682 | 1,682 | 1,662 | 1,670 | 4,500 | 1,670 |
| 2022-04-15 | 1,672 | 1,677 | 1,665 | 1,672 | 1,800 | 1,672 |
| 2022-04-14 | 1,657 | 1,676 | 1,652 | 1,676 | 2,100 | 1,676 |
| 2022-04-13 | 1,655 | 1,665 | 1,655 | 1,664 | 3,300 | 1,664 |
| 2022-04-12 | 1,651 | 1,675 | 1,651 | 1,662 | 2,200 | 1,662 |
| 2022-04-11 | 1,711 | 1,711 | 1,654 | 1,662 | 6,600 | 1,662 |
| 2022-04-08 | 1,683 | 1,686 | 1,666 | 1,683 | 6,300 | 1,683 |
| 2022-04-07 | 1,710 | 1,710 | 1,665 | 1,683 | 9,000 | 1,683 |
| 2022-04-06 | 1,746 | 1,746 | 1,713 | 1,721 | 5,100 | 1,721 |
| 2022-04-05 | 1,778 | 1,778 | 1,765 | 1,765 | 3,000 | 1,765 |
| 2022-04-04 | 1,769 | 1,776 | 1,762 | 1,776 | 4,100 | 1,776 |
| 2022-04-01 | 1,757 | 1,766 | 1,757 | 1,757 | 2,100 | 1,757 |
| 2022-03-31 | 1,758 | 1,770 | 1,757 | 1,757 | 5,700 | 1,757 |
| 2022-03-30 | 1,760 | 1,767 | 1,747 | 1,757 | 11,700 | 1,757 |
| 2022-03-29 | 1,820 | 1,840 | 1,816 | 1,840 | 18,000 | 1,840 |
| 2022-03-28 | 1,821 | 1,821 | 1,801 | 1,811 | 11,600 | 1,811 |
| 2022-03-25 | 1,824 | 1,825 | 1,810 | 1,812 | 5,000 | 1,812 |
| 2022-03-24 | 1,798 | 1,818 | 1,791 | 1,818 | 3,600 | 1,818 |
| 2022-03-23 | 1,807 | 1,823 | 1,799 | 1,820 | 7,300 | 1,820 |
| 2022-03-22 | 1,792 | 1,797 | 1,782 | 1,797 | 11,200 | 1,797 |
| 2022-03-18 | 1,783 | 1,790 | 1,775 | 1,790 | 10,100 | 1,790 |
| 2022-03-17 | 1,763 | 1,785 | 1,758 | 1,783 | 5,300 | 1,783 |
| 2022-03-16 | 1,730 | 1,758 | 1,727 | 1,758 | 3,900 | 1,758 |
| 2022-03-15 | 1,719 | 1,726 | 1,713 | 1,726 | 2,400 | 1,726 |
| 2022-03-14 | 1,702 | 1,720 | 1,702 | 1,719 | 3,400 | 1,719 |
| 2022-03-11 | 1,691 | 1,708 | 1,691 | 1,700 | 4,200 | 1,700 |
| 2022-03-10 | 1,700 | 1,719 | 1,700 | 1,715 | 6,400 | 1,715 |
| 2022-03-09 | 1,708 | 1,719 | 1,689 | 1,689 | 6,500 | 1,689 |
| 2022-03-08 | 1,686 | 1,725 | 1,686 | 1,699 | 7,800 | 1,699 |
| 2022-03-07 | 1,742 | 1,745 | 1,722 | 1,726 | 6,400 | 1,726 |
| 2022-03-04 | 1,776 | 1,789 | 1,768 | 1,776 | 5,300 | 1,776 |
| 2022-03-03 | 1,777 | 1,781 | 1,770 | 1,775 | 3,000 | 1,775 |
| 2022-03-02 | 1,766 | 1,779 | 1,760 | 1,760 | 3,100 | 1,760 |
| 2022-03-01 | 1,761 | 1,780 | 1,761 | 1,775 | 5,800 | 1,775 |
| 2022-02-28 | 1,749 | 1,770 | 1,749 | 1,764 | 6,900 | 1,764 |
| 2022-02-25 | 1,723 | 1,749 | 1,723 | 1,738 | 5,400 | 1,738 |
| 2022-02-24 | 1,751 | 1,754 | 1,703 | 1,725 | 5,300 | 1,725 |
| 2022-02-22 | 1,750 | 1,752 | 1,730 | 1,745 | 2,600 | 1,745 |
| 2022-02-21 | 1,767 | 1,767 | 1,747 | 1,752 | 2,800 | 1,752 |
| 2022-02-18 | 1,753 | 1,773 | 1,750 | 1,767 | 4,500 | 1,767 |
| 2022-02-17 | 1,761 | 1,770 | 1,751 | 1,760 | 3,600 | 1,760 |
| 2022-02-16 | 1,774 | 1,774 | 1,764 | 1,771 | 4,500 | 1,771 |
| 2022-02-15 | 1,774 | 1,774 | 1,758 | 1,764 | 3,400 | 1,764 |
| 2022-02-14 | 1,779 | 1,779 | 1,763 | 1,766 | 3,500 | 1,766 |
| 2022-02-10 | 1,765 | 1,779 | 1,753 | 1,779 | 6,900 | 1,779 |
| 2022-02-09 | 1,747 | 1,765 | 1,725 | 1,765 | 7,700 | 1,765 |
| 2022-02-08 | 1,733 | 1,735 | 1,723 | 1,730 | 3,800 | 1,730 |
| 2022-02-07 | 1,745 | 1,760 | 1,731 | 1,732 | 2,700 | 1,732 |
| 2022-02-04 | 1,735 | 1,739 | 1,726 | 1,734 | 4,500 | 1,734 |
| 2022-02-03 | 1,724 | 1,728 | 1,711 | 1,725 | 2,600 | 1,725 |
| 2022-02-02 | 1,721 | 1,737 | 1,721 | 1,724 | 3,500 | 1,724 |
| 2022-02-01 | 1,713 | 1,713 | 1,702 | 1,710 | 2,400 | 1,710 |
| 2022-01-31 | 1,716 | 1,721 | 1,710 | 1,717 | 2,600 | 1,717 |
| 2022-01-28 | 1,733 | 1,733 | 1,701 | 1,704 | 2,900 | 1,704 |
| 2022-01-27 | 1,725 | 1,740 | 1,700 | 1,700 | 10,200 | 1,700 |
| 2022-01-26 | 1,743 | 1,743 | 1,730 | 1,731 | 2,500 | 1,731 |
| 2022-01-25 | 1,721 | 1,749 | 1,718 | 1,733 | 5,400 | 1,733 |
| 2022-01-24 | 1,737 | 1,738 | 1,720 | 1,730 | 2,900 | 1,730 |
| 2022-01-21 | 1,724 | 1,748 | 1,700 | 1,738 | 6,000 | 1,738 |
| 2022-01-20 | 1,729 | 1,734 | 1,715 | 1,723 | 3,000 | 1,723 |
| 2022-01-19 | 1,756 | 1,756 | 1,738 | 1,738 | 3,000 | 1,738 |
| 2022-01-18 | 1,767 | 1,767 | 1,754 | 1,757 | 3,900 | 1,757 |
| 2022-01-17 | 1,765 | 1,770 | 1,765 | 1,766 | 2,600 | 1,766 |
| 2022-01-14 | 1,747 | 1,753 | 1,731 | 1,752 | 5,000 | 1,752 |
| 2022-01-13 | 1,730 | 1,753 | 1,730 | 1,744 | 5,000 | 1,744 |
| 2022-01-12 | 1,712 | 1,728 | 1,712 | 1,727 | 4,800 | 1,727 |
| 2022-01-11 | 1,716 | 1,716 | 1,700 | 1,714 | 4,400 | 1,714 |
| 2022-01-07 | 1,704 | 1,707 | 1,697 | 1,700 | 4,500 | 1,700 |
| 2022-01-06 | 1,702 | 1,710 | 1,701 | 1,702 | 3,100 | 1,702 |
| 2022-01-05 | 1,722 | 1,724 | 1,701 | 1,715 | 7,500 | 1,715 |
| 2022-01-04 | 1,725 | 1,725 | 1,692 | 1,707 | 6,100 | 1,707 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
