6403 水道機工(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 | 1,235 | 1,258 | 1,235 | 1,258 | 2,300 | 1,258 |
| 2022-12-29 | 1,250 | 1,250 | 1,230 | 1,234 | 1,200 | 1,234 |
| 2022-12-28 | 1,212 | 1,258 | 1,201 | 1,255 | 6,900 | 1,255 |
| 2022-12-27 | 1,214 | 1,225 | 1,190 | 1,212 | 13,000 | 1,212 |
| 2022-12-26 | 1,214 | 1,221 | 1,204 | 1,213 | 13,400 | 1,213 |
| 2022-12-23 | 1,240 | 1,276 | 1,201 | 1,244 | 14,200 | 1,244 |
| 2022-12-22 | 1,272 | 1,290 | 1,246 | 1,251 | 8,600 | 1,251 |
| 2022-12-21 | 1,295 | 1,329 | 1,271 | 1,279 | 2,700 | 1,279 |
| 2022-12-20 | 1,270 | 1,300 | 1,250 | 1,295 | 11,800 | 1,295 |
| 2022-12-19 | 1,256 | 1,276 | 1,255 | 1,272 | 4,200 | 1,272 |
| 2022-12-16 | 1,258 | 1,270 | 1,252 | 1,261 | 2,600 | 1,261 |
| 2022-12-15 | 1,269 | 1,269 | 1,252 | 1,258 | 3,400 | 1,258 |
| 2022-12-14 | 1,256 | 1,258 | 1,252 | 1,256 | 1,800 | 1,256 |
| 2022-12-13 | 1,260 | 1,272 | 1,255 | 1,256 | 1,900 | 1,256 |
| 2022-12-12 | 1,252 | 1,268 | 1,252 | 1,260 | 17,700 | 1,260 |
| 2022-12-09 | 1,265 | 1,285 | 1,265 | 1,284 | 1,800 | 1,284 |
| 2022-12-08 | 1,266 | 1,268 | 1,262 | 1,266 | 8,700 | 1,266 |
| 2022-12-07 | 1,292 | 1,300 | 1,265 | 1,265 | 5,400 | 1,265 |
| 2022-12-06 | 1,306 | 1,308 | 1,262 | 1,308 | 8,700 | 1,308 |
| 2022-12-05 | 1,325 | 1,325 | 1,322 | 1,322 | 300 | 1,322 |
| 2022-12-02 | 1,325 | 1,337 | 1,321 | 1,325 | 2,100 | 1,325 |
| 2022-12-01 | 1,326 | 1,326 | 1,325 | 1,325 | 600 | 1,325 |
| 2022-11-30 | 1,326 | 1,327 | 1,326 | 1,327 | 200 | 1,327 |
| 2022-11-29 | 1,324 | 1,340 | 1,324 | 1,326 | 1,700 | 1,326 |
| 2022-11-28 | 1,349 | 1,349 | 1,324 | 1,324 | 2,200 | 1,324 |
| 2022-11-25 | 1,308 | 1,333 | 1,308 | 1,308 | 2,800 | 1,308 |
| 2022-11-24 | 1,304 | 1,306 | 1,304 | 1,305 | 800 | 1,305 |
| 2022-11-22 | 1,296 | 1,305 | 1,296 | 1,304 | 1,400 | 1,304 |
| 2022-11-21 | 1,288 | 1,299 | 1,288 | 1,296 | 1,200 | 1,296 |
| 2022-11-18 | 1,265 | 1,298 | 1,265 | 1,288 | 1,100 | 1,288 |
| 2022-11-17 | 1,255 | 1,321 | 1,255 | 1,273 | 2,700 | 1,273 |
| 2022-11-16 | 1,258 | 1,273 | 1,250 | 1,254 | 3,600 | 1,254 |
| 2022-11-15 | 1,298 | 1,298 | 1,248 | 1,250 | 17,500 | 1,250 |
| 2022-11-14 | 1,318 | 1,323 | 1,297 | 1,298 | 4,700 | 1,298 |
| 2022-11-11 | 1,349 | 1,349 | 1,318 | 1,318 | 2,000 | 1,318 |
| 2022-11-10 | 1,313 | 1,350 | 1,313 | 1,349 | 2,600 | 1,349 |
| 2022-11-09 | 1,366 | 1,366 | 1,300 | 1,313 | 14,600 | 1,313 |
| 2022-11-08 | 1,365 | 1,377 | 1,361 | 1,377 | 1,800 | 1,377 |
| 2022-11-07 | 1,396 | 1,398 | 1,370 | 1,395 | 2,900 | 1,395 |
| 2022-11-04 | 1,413 | 1,413 | 1,396 | 1,396 | 700 | 1,396 |
| 2022-11-02 | 1,394 | 1,416 | 1,394 | 1,416 | 300 | 1,416 |
| 2022-11-01 | 1,413 | 1,430 | 1,394 | 1,394 | 2,300 | 1,394 |
| 2022-10-31 | 1,445 | 1,454 | 1,415 | 1,425 | 2,300 | 1,425 |
| 2022-10-28 | 1,431 | 1,445 | 1,430 | 1,445 | 600 | 1,445 |
| 2022-10-27 | 1,424 | 1,446 | 1,424 | 1,445 | 400 | 1,445 |
| 2022-10-26 | 1,403 | 1,462 | 1,403 | 1,439 | 2,900 | 1,439 |
| 2022-10-25 | 1,407 | 1,413 | 1,407 | 1,413 | 900 | 1,413 |
| 2022-10-24 | 1,391 | 1,406 | 1,391 | 1,406 | 800 | 1,406 |
| 2022-10-21 | 1,382 | 1,382 | 1,382 | 1,382 | 100 | 1,382 |
| 2022-10-20 | 1,388 | 1,397 | 1,380 | 1,385 | 1,600 | 1,385 |
| 2022-10-19 | 1,383 | 1,403 | 1,383 | 1,398 | 500 | 1,398 |
| 2022-10-18 | 1,388 | 1,402 | 1,381 | 1,382 | 700 | 1,382 |
| 2022-10-17 | 1,401 | 1,403 | 1,377 | 1,392 | 2,700 | 1,392 |
| 2022-10-14 | 1,406 | 1,430 | 1,402 | 1,415 | 600 | 1,415 |
| 2022-10-13 | 1,400 | 1,421 | 1,400 | 1,406 | 300 | 1,406 |
| 2022-10-12 | 1,400 | 1,407 | 1,400 | 1,405 | 500 | 1,405 |
| 2022-10-11 | 1,400 | 1,415 | 1,400 | 1,410 | 1,200 | 1,410 |
| 2022-10-07 | 1,405 | 1,417 | 1,405 | 1,417 | 900 | 1,417 |
| 2022-10-06 | 1,414 | 1,417 | 1,414 | 1,417 | 200 | 1,417 |
| 2022-10-05 | 1,400 | 1,464 | 1,400 | 1,416 | 2,700 | 1,416 |
| 2022-10-04 | 1,400 | 1,420 | 1,400 | 1,403 | 3,800 | 1,403 |
| 2022-10-03 | 1,400 | 1,428 | 1,399 | 1,401 | 1,200 | 1,401 |
| 2022-09-30 | 1,410 | 1,410 | 1,397 | 1,397 | 2,400 | 1,397 |
| 2022-09-29 | 1,402 | 1,430 | 1,402 | 1,411 | 700 | 1,411 |
| 2022-09-28 | 1,442 | 1,442 | 1,394 | 1,406 | 3,200 | 1,406 |
| 2022-09-27 | 1,423 | 1,460 | 1,423 | 1,442 | 1,200 | 1,442 |
| 2022-09-26 | 1,451 | 1,451 | 1,417 | 1,432 | 2,700 | 1,432 |
| 2022-09-22 | 1,430 | 1,447 | 1,430 | 1,447 | 500 | 1,447 |
| 2022-09-21 | 1,420 | 1,439 | 1,420 | 1,439 | 1,600 | 1,439 |
| 2022-09-20 | 1,415 | 1,437 | 1,415 | 1,418 | 1,500 | 1,418 |
| 2022-09-16 | 1,407 | 1,417 | 1,407 | 1,410 | 700 | 1,410 |
| 2022-09-15 | 1,396 | 1,425 | 1,396 | 1,425 | 300 | 1,425 |
| 2022-09-14 | 1,395 | 1,396 | 1,395 | 1,396 | 300 | 1,396 |
| 2022-09-13 | 1,425 | 1,426 | 1,395 | 1,400 | 3,300 | 1,400 |
| 2022-09-12 | 1,395 | 1,425 | 1,395 | 1,425 | 400 | 1,425 |
| 2022-09-09 | 1,395 | 1,395 | 1,394 | 1,395 | 800 | 1,395 |
| 2022-09-08 | 1,400 | 1,400 | 1,394 | 1,394 | 800 | 1,394 |
| 2022-09-07 | 1,402 | 1,405 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2022-09-06 | 1,429 | 1,429 | 1,401 | 1,402 | 4,900 | 1,402 |
| 2022-09-05 | 1,435 | 1,435 | 1,412 | 1,429 | 2,000 | 1,429 |
| 2022-09-02 | 1,420 | 1,433 | 1,410 | 1,433 | 3,700 | 1,433 |
| 2022-09-01 | 1,427 | 1,427 | 1,423 | 1,423 | 600 | 1,423 |
| 2022-08-31 | 1,443 | 1,443 | 1,420 | 1,440 | 4,800 | 1,440 |
| 2022-08-30 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2022-08-29 | 1,457 | 1,460 | 1,442 | 1,442 | 2,900 | 1,442 |
| 2022-08-26 | 1,459 | 1,461 | 1,429 | 1,457 | 6,200 | 1,457 |
| 2022-08-25 | 1,477 | 1,477 | 1,455 | 1,470 | 7,900 | 1,470 |
| 2022-08-24 | 1,475 | 1,505 | 1,475 | 1,488 | 4,900 | 1,488 |
| 2022-08-23 | 1,485 | 1,499 | 1,485 | 1,499 | 1,000 | 1,499 |
| 2022-08-22 | 1,503 | 1,541 | 1,487 | 1,495 | 8,300 | 1,495 |
| 2022-08-19 | 1,518 | 1,530 | 1,507 | 1,508 | 3,200 | 1,508 |
| 2022-08-18 | 1,518 | 1,532 | 1,518 | 1,521 | 700 | 1,521 |
| 2022-08-17 | 1,520 | 1,521 | 1,518 | 1,518 | 1,600 | 1,518 |
| 2022-08-16 | 1,521 | 1,522 | 1,520 | 1,520 | 700 | 1,520 |
| 2022-08-15 | 1,516 | 1,548 | 1,516 | 1,548 | 400 | 1,548 |
| 2022-08-12 | 1,517 | 1,517 | 1,516 | 1,517 | 1,400 | 1,517 |
| 2022-08-10 | 1,516 | 1,524 | 1,516 | 1,524 | 200 | 1,524 |
| 2022-08-09 | 1,543 | 1,551 | 1,525 | 1,525 | 700 | 1,525 |
| 2022-08-08 | 1,535 | 1,560 | 1,535 | 1,560 | 300 | 1,560 |
| 2022-08-05 | 1,543 | 1,545 | 1,536 | 1,539 | 1,300 | 1,539 |
| 2022-08-04 | 1,548 | 1,570 | 1,548 | 1,570 | 1,200 | 1,570 |
| 2022-08-03 | 1,545 | 1,548 | 1,545 | 1,548 | 400 | 1,548 |
| 2022-08-02 | 1,552 | 1,559 | 1,548 | 1,548 | 1,900 | 1,548 |
| 2022-08-01 | 1,599 | 1,599 | 1,575 | 1,580 | 700 | 1,580 |
| 2022-07-29 | 1,583 | 1,600 | 1,577 | 1,600 | 400 | 1,600 |
| 2022-07-28 | 1,578 | 1,599 | 1,578 | 1,599 | 300 | 1,599 |
| 2022-07-27 | 1,585 | 1,585 | 1,576 | 1,576 | 300 | 1,576 |
| 2022-07-26 | 1,578 | 1,600 | 1,578 | 1,600 | 300 | 1,600 |
| 2022-07-25 | 1,629 | 1,629 | 1,580 | 1,580 | 7,600 | 1,580 |
| 2022-07-22 | 1,623 | 1,638 | 1,623 | 1,631 | 1,800 | 1,631 |
| 2022-07-21 | 1,630 | 1,630 | 1,623 | 1,623 | 1,800 | 1,623 |
| 2022-07-20 | 1,606 | 1,630 | 1,606 | 1,630 | 2,400 | 1,630 |
| 2022-07-19 | 1,580 | 1,606 | 1,580 | 1,606 | 400 | 1,606 |
| 2022-07-15 | 1,590 | 1,602 | 1,588 | 1,602 | 1,400 | 1,602 |
| 2022-07-14 | 1,575 | 1,600 | 1,575 | 1,581 | 1,100 | 1,581 |
| 2022-07-13 | 1,586 | 1,586 | 1,575 | 1,575 | 800 | 1,575 |
| 2022-07-12 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 1,599 |
| 2022-07-11 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2022-07-08 | 1,599 | 1,599 | 1,559 | 1,597 | 300 | 1,597 |
| 2022-07-07 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-07-06 | 1,573 | 1,604 | 1,573 | 1,588 | 300 | 1,588 |
| 2022-07-05 | - | - | - | 1,577 | - | 1,577 |
| 2022-07-04 | 1,589 | 1,610 | 1,577 | 1,577 | 1,400 | 1,577 |
| 2022-07-01 | - | - | - | 1,601 | - | 1,601 |
| 2022-06-30 | 1,602 | 1,602 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-06-29 | 1,589 | 1,607 | 1,589 | 1,607 | 200 | 1,607 |
| 2022-06-28 | 1,609 | 1,619 | 1,609 | 1,617 | 800 | 1,617 |
| 2022-06-27 | 1,575 | 1,619 | 1,560 | 1,618 | 1,700 | 1,618 |
| 2022-06-24 | 1,546 | 1,560 | 1,538 | 1,538 | 1,400 | 1,538 |
| 2022-06-23 | 1,530 | 1,551 | 1,516 | 1,551 | 1,100 | 1,551 |
| 2022-06-22 | 1,500 | 1,520 | 1,500 | 1,520 | 500 | 1,520 |
| 2022-06-21 | 1,520 | 1,524 | 1,520 | 1,524 | 300 | 1,524 |
| 2022-06-20 | 1,560 | 1,560 | 1,465 | 1,465 | 2,400 | 1,465 |
| 2022-06-17 | 1,575 | 1,580 | 1,501 | 1,520 | 4,500 | 1,520 |
| 2022-06-16 | 1,594 | 1,595 | 1,593 | 1,593 | 300 | 1,593 |
| 2022-06-15 | 1,619 | 1,619 | 1,558 | 1,610 | 2,200 | 1,610 |
| 2022-06-14 | 1,620 | 1,620 | 1,617 | 1,619 | 400 | 1,619 |
| 2022-06-13 | 1,624 | 1,625 | 1,624 | 1,625 | 500 | 1,625 |
| 2022-06-10 | 1,630 | 1,630 | 1,623 | 1,623 | 800 | 1,623 |
| 2022-06-09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-06-08 | 1,630 | 1,635 | 1,629 | 1,635 | 5,100 | 1,635 |
| 2022-06-07 | 1,634 | 1,637 | 1,630 | 1,630 | 6,000 | 1,630 |
| 2022-06-06 | 1,630 | 1,635 | 1,627 | 1,634 | 2,600 | 1,634 |
| 2022-06-03 | 1,627 | 1,630 | 1,627 | 1,630 | 1,100 | 1,630 |
| 2022-06-02 | 1,623 | 1,626 | 1,623 | 1,626 | 500 | 1,626 |
| 2022-06-01 | 1,588 | 1,623 | 1,581 | 1,623 | 2,100 | 1,623 |
| 2022-05-31 | 1,584 | 1,590 | 1,584 | 1,584 | 4,400 | 1,584 |
| 2022-05-30 | 1,591 | 1,591 | 1,584 | 1,584 | 800 | 1,584 |
| 2022-05-27 | - | - | - | 1,571 | - | 1,571 |
| 2022-05-26 | 1,599 | 1,599 | 1,571 | 1,571 | 500 | 1,571 |
| 2022-05-25 | 1,630 | 1,630 | 1,610 | 1,610 | 700 | 1,610 |
| 2022-05-24 | 1,611 | 1,630 | 1,607 | 1,630 | 900 | 1,630 |
| 2022-05-23 | 1,584 | 1,611 | 1,584 | 1,611 | 800 | 1,611 |
| 2022-05-20 | - | - | - | 1,624 | - | 1,624 |
| 2022-05-19 | 1,611 | 1,624 | 1,597 | 1,624 | 600 | 1,624 |
| 2022-05-18 | 1,616 | 1,629 | 1,612 | 1,612 | 800 | 1,612 |
| 2022-05-17 | 1,607 | 1,630 | 1,600 | 1,630 | 3,000 | 1,630 |
| 2022-05-16 | 1,602 | 1,605 | 1,602 | 1,605 | 3,000 | 1,605 |
| 2022-05-13 | 1,650 | 1,658 | 1,610 | 1,627 | 6,200 | 1,627 |
| 2022-05-12 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2022-05-11 | - | - | - | 1,750 | - | 1,750 |
| 2022-05-10 | 1,749 | 1,750 | 1,722 | 1,750 | 1,100 | 1,750 |
| 2022-05-09 | 1,725 | 1,725 | 1,725 | 1,725 | 1,200 | 1,725 |
| 2022-05-06 | 1,748 | 1,748 | 1,730 | 1,730 | 400 | 1,730 |
| 2022-05-02 | 1,742 | 1,745 | 1,742 | 1,745 | 300 | 1,745 |
| 2022-04-28 | 1,723 | 1,723 | 1,722 | 1,722 | 200 | 1,722 |
| 2022-04-27 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2022-04-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 | 1,750 |
| 2022-04-25 | 1,746 | 1,747 | 1,746 | 1,747 | 500 | 1,747 |
| 2022-04-22 | 1,722 | 1,735 | 1,722 | 1,735 | 3,900 | 1,735 |
| 2022-04-21 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2022-04-20 | 1,728 | 1,728 | 1,726 | 1,726 | 200 | 1,726 |
| 2022-04-19 | - | - | - | 1,741 | - | 1,741 |
| 2022-04-18 | - | - | - | 1,741 | - | 1,741 |
| 2022-04-15 | 1,717 | 1,741 | 1,717 | 1,741 | 500 | 1,741 |
| 2022-04-14 | 1,749 | 1,749 | 1,748 | 1,748 | 800 | 1,748 |
| 2022-04-13 | 1,716 | 1,749 | 1,716 | 1,749 | 200 | 1,749 |
| 2022-04-12 | - | - | - | 1,752 | - | 1,752 |
| 2022-04-11 | - | - | - | 1,752 | - | 1,752 |
| 2022-04-08 | 1,752 | 1,752 | 1,752 | 1,752 | 200 | 1,752 |
| 2022-04-07 | - | - | - | 1,752 | - | 1,752 |
| 2022-04-06 | - | - | - | 1,752 | - | 1,752 |
| 2022-04-05 | 1,720 | 1,752 | 1,720 | 1,752 | 200 | 1,752 |
| 2022-04-04 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2022-04-01 | 1,770 | 1,770 | 1,760 | 1,760 | 200 | 1,760 |
| 2022-03-31 | 1,730 | 1,777 | 1,730 | 1,777 | 800 | 1,777 |
| 2022-03-30 | - | - | - | 1,751 | - | 1,751 |
| 2022-03-29 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2022-03-28 | - | - | - | 1,769 | - | 1,769 |
| 2022-03-25 | 1,769 | 1,769 | 1,730 | 1,769 | 900 | 1,769 |
| 2022-03-24 | 1,730 | 1,735 | 1,730 | 1,735 | 600 | 1,735 |
| 2022-03-23 | 1,727 | 1,734 | 1,716 | 1,730 | 2,200 | 1,730 |
| 2022-03-22 | 1,724 | 1,726 | 1,723 | 1,726 | 3,500 | 1,726 |
| 2022-03-18 | 1,720 | 1,723 | 1,720 | 1,723 | 800 | 1,723 |
| 2022-03-17 | 1,726 | 1,726 | 1,690 | 1,720 | 700 | 1,720 |
| 2022-03-16 | 1,692 | 1,692 | 1,690 | 1,690 | 400 | 1,690 |
| 2022-03-15 | 1,660 | 1,698 | 1,660 | 1,698 | 600 | 1,698 |
| 2022-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2022-03-11 | 1,720 | 1,720 | 1,698 | 1,700 | 500 | 1,700 |
| 2022-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-03-09 | 1,697 | 1,700 | 1,697 | 1,700 | 700 | 1,700 |
| 2022-03-08 | 1,695 | 1,695 | 1,677 | 1,695 | 1,000 | 1,695 |
| 2022-03-07 | 1,708 | 1,717 | 1,695 | 1,695 | 1,800 | 1,695 |
| 2022-03-04 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2022-03-03 | 1,722 | 1,722 | 1,717 | 1,717 | 200 | 1,717 |
| 2022-03-02 | 1,716 | 1,720 | 1,715 | 1,717 | 9,000 | 1,717 |
| 2022-03-01 | 1,722 | 1,730 | 1,721 | 1,721 | 500 | 1,721 |
| 2022-02-28 | - | - | - | 1,723 | - | 1,723 |
| 2022-02-25 | 1,723 | 1,723 | 1,723 | 1,723 | 600 | 1,723 |
| 2022-02-24 | 1,740 | 1,740 | 1,732 | 1,732 | 400 | 1,732 |
| 2022-02-22 | 1,780 | 1,780 | 1,741 | 1,742 | 900 | 1,742 |
| 2022-02-21 | 1,732 | 1,780 | 1,732 | 1,780 | 1,400 | 1,780 |
| 2022-02-18 | 1,760 | 1,760 | 1,720 | 1,732 | 700 | 1,732 |
| 2022-02-17 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1,738 |
| 2022-02-16 | 1,765 | 1,775 | 1,735 | 1,735 | 900 | 1,735 |
| 2022-02-15 | 1,750 | 1,765 | 1,750 | 1,765 | 600 | 1,765 |
| 2022-02-14 | 1,801 | 1,801 | 1,772 | 1,772 | 500 | 1,772 |
| 2022-02-10 | - | - | - | 1,801 | - | 1,801 |
| 2022-02-09 | 1,793 | 1,805 | 1,793 | 1,801 | 800 | 1,801 |
| 2022-02-08 | 1,782 | 1,848 | 1,781 | 1,801 | 1,300 | 1,801 |
| 2022-02-07 | 1,783 | 1,787 | 1,782 | 1,782 | 500 | 1,782 |
| 2022-02-04 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2022-02-03 | - | - | - | 1,779 | - | 1,779 |
| 2022-02-02 | 1,766 | 1,779 | 1,766 | 1,779 | 200 | 1,779 |
| 2022-02-01 | 1,768 | 1,778 | 1,768 | 1,778 | 400 | 1,778 |
| 2022-01-31 | 1,721 | 1,772 | 1,721 | 1,772 | 700 | 1,772 |
| 2022-01-28 | 1,718 | 1,755 | 1,717 | 1,755 | 2,400 | 1,755 |
| 2022-01-27 | 1,744 | 1,751 | 1,721 | 1,750 | 8,300 | 1,750 |
| 2022-01-26 | 1,787 | 1,789 | 1,731 | 1,744 | 2,100 | 1,744 |
| 2022-01-25 | 1,746 | 1,770 | 1,746 | 1,770 | 1,800 | 1,770 |
| 2022-01-24 | 1,748 | 1,748 | 1,728 | 1,746 | 1,500 | 1,746 |
| 2022-01-21 | 1,752 | 1,759 | 1,752 | 1,752 | 4,600 | 1,752 |
| 2022-01-20 | 1,760 | 1,770 | 1,760 | 1,770 | 200 | 1,770 |
| 2022-01-19 | 1,780 | 1,780 | 1,770 | 1,770 | 1,600 | 1,770 |
| 2022-01-18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2022-01-17 | 1,800 | 1,800 | 1,770 | 1,770 | 600 | 1,770 |
| 2022-01-14 | - | - | - | 1,800 | - | 1,800 |
| 2022-01-13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-01-12 | 1,790 | 1,790 | 1,786 | 1,786 | 200 | 1,786 |
| 2022-01-11 | - | - | - | 1,799 | - | 1,799 |
| 2022-01-07 | 1,800 | 1,800 | 1,799 | 1,799 | 200 | 1,799 |
| 2022-01-06 | 1,806 | 1,806 | 1,806 | 1,806 | 200 | 1,806 |
| 2022-01-05 | 1,883 | 1,884 | 1,791 | 1,829 | 6,000 | 1,829 |
| 2022-01-04 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
分割・併合履歴 ： [2017-09-27]1株→0.2株