6405 鈴茂器工(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 | 1,121 | 1,139 | 1,112 | 1,139 | 20,000 | 1,139 |
| 2022-12-29 | 1,100 | 1,120 | 1,089 | 1,116 | 12,600 | 1,116 |
| 2022-12-28 | 1,099 | 1,105 | 1,065 | 1,102 | 12,500 | 1,102 |
| 2022-12-27 | 1,099 | 1,108 | 1,080 | 1,095 | 16,800 | 1,095 |
| 2022-12-26 | 1,109 | 1,116 | 1,066 | 1,097 | 23,800 | 1,097 |
| 2022-12-23 | 1,090 | 1,105 | 1,066 | 1,100 | 30,600 | 1,100 |
| 2022-12-22 | 1,074 | 1,109 | 1,065 | 1,090 | 17,300 | 1,090 |
| 2022-12-21 | 1,080 | 1,092 | 1,050 | 1,065 | 17,900 | 1,065 |
| 2022-12-20 | 1,120 | 1,130 | 1,057 | 1,081 | 26,000 | 1,081 |
| 2022-12-19 | 1,140 | 1,141 | 1,095 | 1,113 | 28,700 | 1,113 |
| 2022-12-16 | 1,110 | 1,139 | 1,109 | 1,129 | 17,800 | 1,129 |
| 2022-12-15 | 1,099 | 1,120 | 1,095 | 1,119 | 19,100 | 1,119 |
| 2022-12-14 | 1,104 | 1,121 | 1,080 | 1,080 | 19,400 | 1,080 |
| 2022-12-13 | 1,138 | 1,138 | 1,099 | 1,109 | 13,500 | 1,109 |
| 2022-12-12 | 1,120 | 1,131 | 1,109 | 1,130 | 10,100 | 1,130 |
| 2022-12-09 | 1,100 | 1,131 | 1,080 | 1,120 | 24,600 | 1,120 |
| 2022-12-08 | 1,094 | 1,100 | 1,075 | 1,097 | 12,800 | 1,097 |
| 2022-12-07 | 1,071 | 1,097 | 1,053 | 1,081 | 16,300 | 1,081 |
| 2022-12-06 | 1,079 | 1,083 | 1,065 | 1,079 | 5,600 | 1,079 |
| 2022-12-05 | 1,074 | 1,089 | 1,029 | 1,079 | 21,000 | 1,079 |
| 2022-12-02 | 1,113 | 1,113 | 1,049 | 1,071 | 27,600 | 1,071 |
| 2022-12-01 | 1,114 | 1,114 | 1,099 | 1,100 | 20,600 | 1,100 |
| 2022-11-30 | 1,105 | 1,114 | 1,084 | 1,094 | 27,700 | 1,094 |
| 2022-11-29 | 1,113 | 1,122 | 1,093 | 1,105 | 36,500 | 1,105 |
| 2022-11-28 | 1,089 | 1,125 | 1,089 | 1,113 | 47,100 | 1,113 |
| 2022-11-25 | 1,068 | 1,080 | 1,056 | 1,070 | 22,200 | 1,070 |
| 2022-11-24 | 1,078 | 1,078 | 1,050 | 1,058 | 18,300 | 1,058 |
| 2022-11-22 | 1,029 | 1,068 | 1,029 | 1,060 | 33,200 | 1,060 |
| 2022-11-21 | 1,029 | 1,029 | 1,017 | 1,026 | 22,500 | 1,026 |
| 2022-11-18 | 1,001 | 1,018 | 1,001 | 1,006 | 22,300 | 1,006 |
| 2022-11-17 | 958 | 1,022 | 954 | 1,015 | 53,900 | 1,015 |
| 2022-11-16 | 936 | 975 | 936 | 968 | 23,300 | 968 |
| 2022-11-15 | 938 | 944 | 930 | 936 | 43,600 | 936 |
| 2022-11-14 | 932 | 956 | 919 | 939 | 64,500 | 939 |
| 2022-11-11 | 985 | 990 | 974 | 977 | 27,100 | 977 |
| 2022-11-10 | 981 | 985 | 979 | 985 | 10,600 | 985 |
| 2022-11-09 | 984 | 985 | 975 | 985 | 6,300 | 985 |
| 2022-11-08 | 983 | 987 | 980 | 981 | 9,100 | 981 |
| 2022-11-07 | 988 | 988 | 980 | 983 | 6,800 | 983 |
| 2022-11-04 | 985 | 987 | 975 | 983 | 16,200 | 983 |
| 2022-11-02 | 989 | 989 | 979 | 986 | 12,400 | 986 |
| 2022-11-01 | 979 | 995 | 979 | 987 | 13,800 | 987 |
| 2022-10-31 | 988 | 996 | 980 | 986 | 11,800 | 986 |
| 2022-10-28 | 984 | 986 | 981 | 981 | 5,900 | 981 |
| 2022-10-27 | 977 | 988 | 977 | 986 | 6,500 | 986 |
| 2022-10-26 | 996 | 999 | 968 | 989 | 34,700 | 989 |
| 2022-10-25 | 998 | 1,003 | 995 | 1,001 | 8,600 | 1,001 |
| 2022-10-24 | 999 | 1,000 | 991 | 1,000 | 12,400 | 1,000 |
| 2022-10-21 | 1,002 | 1,002 | 990 | 999 | 23,300 | 999 |
| 2022-10-20 | 1,034 | 1,034 | 998 | 1,005 | 19,300 | 1,005 |
| 2022-10-19 | 1,021 | 1,026 | 1,017 | 1,025 | 9,500 | 1,025 |
| 2022-10-18 | 1,016 | 1,024 | 1,010 | 1,016 | 15,000 | 1,016 |
| 2022-10-17 | 1,017 | 1,017 | 1,002 | 1,012 | 7,600 | 1,012 |
| 2022-10-14 | 1,013 | 1,015 | 1,003 | 1,007 | 9,400 | 1,007 |
| 2022-10-13 | 1,010 | 1,010 | 998 | 998 | 16,900 | 998 |
| 2022-10-12 | 1,008 | 1,015 | 1,003 | 1,004 | 6,000 | 1,004 |
| 2022-10-11 | 1,000 | 1,016 | 1,000 | 1,003 | 4,100 | 1,003 |
| 2022-10-07 | 1,010 | 1,019 | 1,007 | 1,007 | 6,400 | 1,007 |
| 2022-10-06 | 1,018 | 1,021 | 1,016 | 1,019 | 6,600 | 1,019 |
| 2022-10-05 | 1,017 | 1,020 | 1,009 | 1,010 | 6,100 | 1,010 |
| 2022-10-04 | 1,020 | 1,021 | 1,012 | 1,017 | 4,500 | 1,017 |
| 2022-10-03 | 1,010 | 1,015 | 1,001 | 1,015 | 6,200 | 1,015 |
| 2022-09-30 | 1,004 | 1,012 | 1,002 | 1,010 | 4,300 | 1,010 |
| 2022-09-29 | 1,000 | 1,016 | 1,000 | 1,004 | 5,100 | 1,004 |
| 2022-09-28 | 1,007 | 1,013 | 1,000 | 1,002 | 9,200 | 1,002 |
| 2022-09-27 | 1,017 | 1,017 | 1,007 | 1,015 | 2,300 | 1,015 |
| 2022-09-26 | 1,000 | 1,014 | 1,000 | 1,007 | 5,100 | 1,007 |
| 2022-09-22 | 1,017 | 1,024 | 1,012 | 1,017 | 8,800 | 1,017 |
| 2022-09-21 | 1,012 | 1,027 | 1,012 | 1,018 | 8,400 | 1,018 |
| 2022-09-20 | 1,031 | 1,038 | 1,015 | 1,033 | 14,700 | 1,033 |
| 2022-09-16 | 1,040 | 1,040 | 1,022 | 1,027 | 9,900 | 1,027 |
| 2022-09-15 | 1,023 | 1,049 | 1,013 | 1,035 | 14,400 | 1,035 |
| 2022-09-14 | 1,004 | 1,028 | 1,002 | 1,013 | 8,100 | 1,013 |
| 2022-09-13 | 1,028 | 1,034 | 1,016 | 1,018 | 10,900 | 1,018 |
| 2022-09-12 | 1,037 | 1,047 | 1,030 | 1,030 | 5,900 | 1,030 |
| 2022-09-09 | 1,041 | 1,057 | 1,040 | 1,040 | 10,300 | 1,040 |
| 2022-09-08 | 1,046 | 1,046 | 1,030 | 1,037 | 5,500 | 1,037 |
| 2022-09-07 | 1,035 | 1,040 | 1,025 | 1,035 | 6,400 | 1,035 |
| 2022-09-06 | 1,033 | 1,037 | 1,023 | 1,037 | 11,600 | 1,037 |
| 2022-09-05 | 1,016 | 1,028 | 1,009 | 1,026 | 12,400 | 1,026 |
| 2022-09-02 | 1,033 | 1,036 | 1,008 | 1,022 | 26,500 | 1,022 |
| 2022-09-01 | 1,044 | 1,046 | 1,038 | 1,044 | 8,100 | 1,044 |
| 2022-08-31 | 1,041 | 1,048 | 1,039 | 1,045 | 5,400 | 1,045 |
| 2022-08-30 | 1,040 | 1,048 | 1,026 | 1,044 | 18,700 | 1,044 |
| 2022-08-29 | 1,018 | 1,035 | 1,010 | 1,027 | 10,800 | 1,027 |
| 2022-08-26 | 1,031 | 1,042 | 1,025 | 1,031 | 10,400 | 1,031 |
| 2022-08-25 | 1,015 | 1,027 | 1,013 | 1,027 | 10,200 | 1,027 |
| 2022-08-24 | 1,003 | 1,014 | 1,003 | 1,013 | 13,200 | 1,013 |
| 2022-08-23 | 1,009 | 1,010 | 1,000 | 1,000 | 11,700 | 1,000 |
| 2022-08-22 | 1,010 | 1,013 | 990 | 1,011 | 26,900 | 1,011 |
| 2022-08-19 | 1,029 | 1,038 | 1,011 | 1,014 | 22,100 | 1,014 |
| 2022-08-18 | 1,038 | 1,038 | 1,005 | 1,027 | 41,600 | 1,027 |
| 2022-08-17 | 1,036 | 1,046 | 1,018 | 1,046 | 44,600 | 1,046 |
| 2022-08-16 | 1,028 | 1,037 | 1,022 | 1,030 | 25,900 | 1,030 |
| 2022-08-15 | 1,018 | 1,034 | 1,003 | 1,021 | 34,000 | 1,021 |
| 2022-08-12 | 978 | 1,015 | 951 | 1,000 | 177,300 | 1,000 |
| 2022-08-10 | 1,101 | 1,103 | 1,082 | 1,083 | 32,800 | 1,083 |
| 2022-08-09 | 1,111 | 1,125 | 1,100 | 1,100 | 17,700 | 1,100 |
| 2022-08-08 | 1,110 | 1,118 | 1,092 | 1,109 | 25,500 | 1,109 |
| 2022-08-05 | 1,115 | 1,115 | 1,094 | 1,105 | 18,400 | 1,105 |
| 2022-08-04 | 1,113 | 1,115 | 1,101 | 1,115 | 12,300 | 1,115 |
| 2022-08-03 | 1,118 | 1,127 | 1,100 | 1,102 | 22,700 | 1,102 |
| 2022-08-02 | 1,144 | 1,144 | 1,119 | 1,127 | 16,100 | 1,127 |
| 2022-08-01 | 1,132 | 1,149 | 1,132 | 1,145 | 13,500 | 1,145 |
| 2022-07-29 | 1,121 | 1,137 | 1,121 | 1,137 | 12,700 | 1,137 |
| 2022-07-28 | 1,176 | 1,176 | 1,115 | 1,128 | 36,500 | 1,128 |
| 2022-07-27 | 2,310 | 2,310 | 2,250 | 2,269 | 18,700 | 1,134.50 |
| 2022-07-26 | 2,304 | 2,312 | 2,298 | 2,307 | 6,100 | 1,153.50 |
| 2022-07-25 | 2,301 | 2,320 | 2,296 | 2,302 | 16,700 | 1,151 |
| 2022-07-22 | 2,317 | 2,317 | 2,290 | 2,301 | 15,400 | 1,150.50 |
| 2022-07-21 | 2,303 | 2,320 | 2,300 | 2,318 | 9,100 | 1,159 |
| 2022-07-20 | 2,319 | 2,340 | 2,295 | 2,303 | 35,700 | 1,151.50 |
| 2022-07-19 | 2,315 | 2,322 | 2,277 | 2,301 | 30,600 | 1,150.50 |
| 2022-07-15 | 2,296 | 2,299 | 2,273 | 2,274 | 6,000 | 1,137 |
| 2022-07-14 | 2,257 | 2,293 | 2,257 | 2,284 | 11,800 | 1,142 |
| 2022-07-13 | 2,275 | 2,275 | 2,251 | 2,257 | 14,800 | 1,128.50 |
| 2022-07-12 | 2,283 | 2,290 | 2,270 | 2,272 | 10,200 | 1,136 |
| 2022-07-11 | 2,280 | 2,280 | 2,260 | 2,268 | 4,500 | 1,134 |
| 2022-07-08 | 2,277 | 2,282 | 2,252 | 2,252 | 7,300 | 1,126 |
| 2022-07-07 | 2,249 | 2,284 | 2,245 | 2,252 | 8,500 | 1,126 |
| 2022-07-06 | 2,260 | 2,264 | 2,225 | 2,248 | 10,000 | 1,124 |
| 2022-07-05 | 2,235 | 2,318 | 2,235 | 2,260 | 28,500 | 1,130 |
| 2022-07-04 | 2,220 | 2,247 | 2,206 | 2,235 | 3,400 | 1,117.50 |
| 2022-07-01 | 2,235 | 2,238 | 2,183 | 2,200 | 14,200 | 1,100 |
| 2022-06-30 | 2,245 | 2,269 | 2,197 | 2,232 | 12,800 | 1,116 |
| 2022-06-29 | 2,240 | 2,266 | 2,240 | 2,246 | 4,600 | 1,123 |
| 2022-06-28 | 2,275 | 2,275 | 2,235 | 2,254 | 8,300 | 1,127 |
| 2022-06-27 | 2,268 | 2,302 | 2,233 | 2,251 | 33,900 | 1,125.50 |
| 2022-06-24 | 2,244 | 2,268 | 2,211 | 2,230 | 9,500 | 1,115 |
| 2022-06-23 | 2,211 | 2,250 | 2,180 | 2,250 | 26,900 | 1,125 |
| 2022-06-22 | 2,204 | 2,234 | 2,163 | 2,211 | 63,700 | 1,105.50 |
| 2022-06-21 | 2,309 | 2,309 | 2,254 | 2,254 | 40,600 | 1,127 |
| 2022-06-20 | 2,327 | 2,368 | 2,277 | 2,339 | 29,600 | 1,169.50 |
| 2022-06-17 | 2,279 | 2,282 | 2,277 | 2,277 | 246,200 | 1,138.50 |
| 2022-06-16 | 2,422 | 2,422 | 2,277 | 2,289 | 240,000 | 1,144.50 |
| 2022-06-15 | 2,414 | 2,414 | 2,345 | 2,372 | 15,500 | 1,186 |
| 2022-06-14 | 2,346 | 2,431 | 2,313 | 2,430 | 10,000 | 1,215 |
| 2022-06-13 | 2,428 | 2,488 | 2,350 | 2,396 | 18,200 | 1,198 |
| 2022-06-10 | 2,420 | 2,498 | 2,389 | 2,459 | 34,300 | 1,229.50 |
| 2022-06-09 | 2,378 | 2,413 | 2,355 | 2,387 | 26,000 | 1,193.50 |
| 2022-06-08 | 2,382 | 2,398 | 2,310 | 2,358 | 56,300 | 1,179 |
| 2022-06-07 | 2,247 | 2,247 | 2,187 | 2,232 | 8,400 | 1,116 |
| 2022-06-06 | 2,180 | 2,243 | 2,176 | 2,241 | 6,200 | 1,120.50 |
| 2022-06-03 | 2,180 | 2,180 | 2,127 | 2,180 | 4,600 | 1,090 |
| 2022-06-02 | 2,147 | 2,182 | 2,147 | 2,180 | 6,600 | 1,090 |
| 2022-06-01 | 2,103 | 2,163 | 2,103 | 2,138 | 5,700 | 1,069 |
| 2022-05-31 | 2,091 | 2,143 | 2,050 | 2,116 | 14,100 | 1,058 |
| 2022-05-30 | 2,131 | 2,131 | 2,073 | 2,097 | 10,500 | 1,048.50 |
| 2022-05-27 | 2,100 | 2,131 | 2,089 | 2,111 | 9,100 | 1,055.50 |
| 2022-05-26 | 2,101 | 2,163 | 2,062 | 2,097 | 15,400 | 1,048.50 |
| 2022-05-25 | 2,115 | 2,115 | 2,033 | 2,062 | 6,700 | 1,031 |
| 2022-05-24 | 1,981 | 2,071 | 1,981 | 2,065 | 10,100 | 1,032.50 |
| 2022-05-23 | 2,000 | 2,008 | 1,980 | 1,981 | 5,900 | 990.50 |
| 2022-05-20 | 1,953 | 2,035 | 1,953 | 1,999 | 5,700 | 999.50 |
| 2022-05-19 | 1,944 | 2,000 | 1,915 | 1,953 | 9,000 | 976.50 |
| 2022-05-18 | 1,850 | 1,978 | 1,843 | 1,971 | 17,000 | 985.50 |
| 2022-05-17 | 1,806 | 1,874 | 1,804 | 1,842 | 17,700 | 921 |
| 2022-05-16 | 2,011 | 2,011 | 1,725 | 1,817 | 69,500 | 908.50 |
| 2022-05-13 | 1,966 | 2,050 | 1,966 | 1,971 | 22,700 | 985.50 |
| 2022-05-12 | 2,032 | 2,032 | 2,001 | 2,016 | 2,900 | 1,008 |
| 2022-05-11 | 2,015 | 2,065 | 2,006 | 2,032 | 6,800 | 1,016 |
| 2022-05-10 | 2,020 | 2,048 | 1,972 | 2,044 | 6,300 | 1,022 |
| 2022-05-09 | 2,031 | 2,055 | 1,991 | 2,050 | 10,600 | 1,025 |
| 2022-05-06 | 2,029 | 2,084 | 2,022 | 2,048 | 9,500 | 1,024 |
| 2022-05-02 | 2,028 | 2,050 | 2,024 | 2,050 | 5,000 | 1,025 |
| 2022-04-28 | 2,034 | 2,034 | 2,011 | 2,033 | 2,000 | 1,016.50 |
| 2022-04-27 | 2,006 | 2,039 | 2,006 | 2,039 | 4,600 | 1,019.50 |
| 2022-04-26 | 2,010 | 2,043 | 2,008 | 2,043 | 4,200 | 1,021.50 |
| 2022-04-25 | 1,959 | 2,010 | 1,959 | 1,996 | 8,500 | 998 |
| 2022-04-22 | 1,947 | 2,010 | 1,913 | 2,009 | 14,200 | 1,004.50 |
| 2022-04-21 | 2,020 | 2,025 | 1,962 | 1,987 | 14,700 | 993.50 |
| 2022-04-20 | 2,067 | 2,067 | 2,015 | 2,030 | 5,100 | 1,015 |
| 2022-04-19 | 2,117 | 2,117 | 2,041 | 2,067 | 7,000 | 1,033.50 |
| 2022-04-18 | 2,104 | 2,117 | 2,075 | 2,098 | 8,500 | 1,049 |
| 2022-04-15 | 2,128 | 2,139 | 2,099 | 2,122 | 5,400 | 1,061 |
| 2022-04-14 | 2,134 | 2,169 | 2,103 | 2,124 | 5,900 | 1,062 |
| 2022-04-13 | 2,088 | 2,155 | 2,054 | 2,123 | 10,900 | 1,061.50 |
| 2022-04-12 | 2,102 | 2,102 | 2,001 | 2,090 | 18,800 | 1,045 |
| 2022-04-11 | 2,280 | 2,298 | 2,131 | 2,131 | 14,400 | 1,065.50 |
| 2022-04-08 | 2,294 | 2,338 | 2,253 | 2,280 | 9,700 | 1,140 |
| 2022-04-07 | 2,200 | 2,294 | 2,167 | 2,294 | 14,700 | 1,147 |
| 2022-04-06 | 2,270 | 2,283 | 2,239 | 2,239 | 5,600 | 1,119.50 |
| 2022-04-05 | 2,337 | 2,337 | 2,273 | 2,287 | 6,000 | 1,143.50 |
| 2022-04-04 | 2,401 | 2,425 | 2,336 | 2,342 | 14,800 | 1,171 |
| 2022-04-01 | 2,260 | 2,395 | 2,240 | 2,378 | 17,800 | 1,189 |
| 2022-03-31 | 2,260 | 2,267 | 2,232 | 2,260 | 7,500 | 1,130 |
| 2022-03-30 | 2,121 | 2,285 | 2,121 | 2,271 | 12,300 | 1,135.50 |
| 2022-03-29 | 2,249 | 2,277 | 2,162 | 2,166 | 20,200 | 1,083 |
| 2022-03-28 | 2,420 | 2,420 | 2,281 | 2,281 | 25,300 | 1,140.50 |
| 2022-03-25 | 2,228 | 2,320 | 2,228 | 2,320 | 20,600 | 1,160 |
| 2022-03-24 | 2,105 | 2,219 | 2,105 | 2,213 | 20,900 | 1,106.50 |
| 2022-03-23 | 2,140 | 2,190 | 2,116 | 2,141 | 11,200 | 1,070.50 |
| 2022-03-22 | 2,100 | 2,145 | 2,085 | 2,100 | 13,600 | 1,050 |
| 2022-03-18 | 2,090 | 2,090 | 2,052 | 2,069 | 5,700 | 1,034.50 |
| 2022-03-17 | 2,048 | 2,099 | 2,034 | 2,080 | 15,900 | 1,040 |
| 2022-03-16 | 2,019 | 2,019 | 2,016 | 2,019 | 1,700 | 1,009.50 |
| 2022-03-15 | 1,962 | 2,057 | 1,950 | 2,008 | 4,400 | 1,004 |
| 2022-03-14 | 2,000 | 2,020 | 1,941 | 1,941 | 3,400 | 970.50 |
| 2022-03-11 | 1,977 | 2,035 | 1,955 | 2,002 | 4,400 | 1,001 |
| 2022-03-10 | 2,003 | 2,111 | 2,000 | 2,027 | 8,200 | 1,013.50 |
| 2022-03-09 | 1,946 | 1,970 | 1,921 | 1,963 | 3,100 | 981.50 |
| 2022-03-08 | 1,995 | 1,995 | 1,912 | 1,946 | 8,000 | 973 |
| 2022-03-07 | 2,021 | 2,033 | 1,920 | 1,997 | 11,300 | 998.50 |
| 2022-03-04 | 2,101 | 2,149 | 2,017 | 2,102 | 13,200 | 1,051 |
| 2022-03-03 | 1,994 | 2,199 | 1,980 | 2,197 | 34,200 | 1,098.50 |
| 2022-03-02 | 1,929 | 1,979 | 1,900 | 1,954 | 15,100 | 977 |
| 2022-03-01 | 1,944 | 1,945 | 1,918 | 1,938 | 5,500 | 969 |
| 2022-02-28 | 1,900 | 1,956 | 1,900 | 1,946 | 6,300 | 973 |
| 2022-02-25 | 1,875 | 1,920 | 1,870 | 1,900 | 3,700 | 950 |
| 2022-02-24 | 1,915 | 1,915 | 1,838 | 1,855 | 7,400 | 927.50 |
| 2022-02-22 | 1,946 | 1,947 | 1,901 | 1,904 | 9,100 | 952 |
| 2022-02-21 | 1,876 | 1,953 | 1,876 | 1,932 | 12,000 | 966 |
| 2022-02-18 | 1,824 | 1,896 | 1,800 | 1,890 | 10,600 | 945 |
| 2022-02-17 | 1,861 | 1,874 | 1,845 | 1,864 | 5,400 | 932 |
| 2022-02-16 | 1,919 | 1,930 | 1,870 | 1,880 | 9,000 | 940 |
| 2022-02-15 | 1,888 | 1,899 | 1,830 | 1,872 | 18,800 | 936 |
| 2022-02-14 | 1,951 | 2,031 | 1,807 | 1,923 | 85,900 | 961.50 |
| 2022-02-10 | 1,620 | 1,650 | 1,620 | 1,631 | 1,400 | 815.50 |
| 2022-02-09 | 1,594 | 1,650 | 1,594 | 1,610 | 2,500 | 805 |
| 2022-02-08 | 1,558 | 1,580 | 1,556 | 1,576 | 2,900 | 788 |
| 2022-02-07 | 1,559 | 1,580 | 1,559 | 1,570 | 1,600 | 785 |
| 2022-02-04 | 1,566 | 1,614 | 1,555 | 1,555 | 1,800 | 777.50 |
| 2022-02-03 | 1,565 | 1,631 | 1,565 | 1,589 | 3,500 | 794.50 |
| 2022-02-02 | 1,539 | 1,567 | 1,528 | 1,549 | 3,000 | 774.50 |
| 2022-02-01 | 1,503 | 1,539 | 1,503 | 1,539 | 1,300 | 769.50 |
| 2022-01-31 | 1,485 | 1,503 | 1,485 | 1,503 | 600 | 751.50 |
| 2022-01-28 | 1,460 | 1,500 | 1,459 | 1,500 | 2,200 | 750 |
| 2022-01-27 | 1,525 | 1,525 | 1,357 | 1,478 | 12,500 | 739 |
| 2022-01-26 | 1,512 | 1,529 | 1,512 | 1,522 | 800 | 761 |
| 2022-01-25 | 1,520 | 1,520 | 1,510 | 1,512 | 1,000 | 756 |
| 2022-01-24 | 1,540 | 1,546 | 1,523 | 1,543 | 2,800 | 771.50 |
| 2022-01-21 | 1,528 | 1,543 | 1,520 | 1,543 | 1,600 | 771.50 |
| 2022-01-20 | 1,560 | 1,570 | 1,527 | 1,552 | 4,500 | 776 |
| 2022-01-19 | 1,603 | 1,608 | 1,544 | 1,583 | 2,000 | 791.50 |
| 2022-01-18 | 1,630 | 1,638 | 1,610 | 1,622 | 4,400 | 811 |
| 2022-01-17 | 1,638 | 1,638 | 1,620 | 1,638 | 900 | 819 |
| 2022-01-14 | 1,650 | 1,654 | 1,633 | 1,639 | 1,400 | 819.50 |
| 2022-01-13 | 1,663 | 1,664 | 1,637 | 1,652 | 4,200 | 826 |
| 2022-01-12 | 1,685 | 1,685 | 1,652 | 1,662 | 2,400 | 831 |
| 2022-01-11 | 1,693 | 1,693 | 1,681 | 1,685 | 900 | 842.50 |
| 2022-01-07 | 1,700 | 1,704 | 1,675 | 1,693 | 1,400 | 846.50 |
| 2022-01-06 | 1,708 | 1,718 | 1,685 | 1,700 | 2,700 | 850 |
| 2022-01-05 | 1,714 | 1,724 | 1,708 | 1,708 | 3,200 | 854 |
| 2022-01-04 | 1,724 | 1,724 | 1,712 | 1,715 | 1,900 | 857.50 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株