6458 新晃工業(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 | 1,443 | 1,453 | 1,437 | 1,445 | 64,800 | 481.67 |
| 2022-12-29 | 1,427 | 1,437 | 1,416 | 1,436 | 35,200 | 478.67 |
| 2022-12-28 | 1,408 | 1,425 | 1,405 | 1,424 | 34,100 | 474.67 |
| 2022-12-27 | 1,412 | 1,412 | 1,401 | 1,408 | 27,400 | 469.33 |
| 2022-12-26 | 1,401 | 1,408 | 1,400 | 1,401 | 29,200 | 467 |
| 2022-12-23 | 1,397 | 1,405 | 1,390 | 1,401 | 47,100 | 467 |
| 2022-12-22 | 1,403 | 1,412 | 1,399 | 1,404 | 52,300 | 468 |
| 2022-12-21 | 1,417 | 1,426 | 1,398 | 1,400 | 59,100 | 466.67 |
| 2022-12-20 | 1,446 | 1,446 | 1,414 | 1,418 | 50,300 | 472.67 |
| 2022-12-19 | 1,443 | 1,449 | 1,430 | 1,448 | 28,800 | 482.67 |
| 2022-12-16 | 1,462 | 1,466 | 1,448 | 1,450 | 42,600 | 483.33 |
| 2022-12-15 | 1,472 | 1,479 | 1,466 | 1,468 | 29,500 | 489.33 |
| 2022-12-14 | 1,480 | 1,483 | 1,472 | 1,477 | 29,600 | 492.33 |
| 2022-12-13 | 1,488 | 1,490 | 1,480 | 1,480 | 18,100 | 493.33 |
| 2022-12-12 | 1,475 | 1,482 | 1,470 | 1,477 | 30,600 | 492.33 |
| 2022-12-09 | 1,480 | 1,491 | 1,473 | 1,475 | 32,100 | 491.67 |
| 2022-12-08 | 1,495 | 1,495 | 1,480 | 1,484 | 25,200 | 494.67 |
| 2022-12-07 | 1,488 | 1,506 | 1,488 | 1,495 | 19,200 | 498.33 |
| 2022-12-06 | 1,489 | 1,503 | 1,485 | 1,493 | 29,400 | 497.67 |
| 2022-12-05 | 1,498 | 1,500 | 1,484 | 1,485 | 32,900 | 495 |
| 2022-12-02 | 1,517 | 1,517 | 1,490 | 1,501 | 36,600 | 500.33 |
| 2022-12-01 | 1,550 | 1,555 | 1,517 | 1,522 | 31,700 | 507.33 |
| 2022-11-30 | 1,551 | 1,553 | 1,544 | 1,548 | 22,400 | 516 |
| 2022-11-29 | 1,566 | 1,574 | 1,552 | 1,555 | 46,700 | 518.33 |
| 2022-11-28 | 1,594 | 1,599 | 1,569 | 1,575 | 29,000 | 525 |
| 2022-11-25 | 1,572 | 1,595 | 1,571 | 1,594 | 23,700 | 531.33 |
| 2022-11-24 | 1,578 | 1,580 | 1,565 | 1,575 | 63,300 | 525 |
| 2022-11-22 | 1,553 | 1,577 | 1,551 | 1,573 | 71,300 | 524.33 |
| 2022-11-21 | 1,550 | 1,555 | 1,540 | 1,548 | 20,600 | 516 |
| 2022-11-18 | 1,563 | 1,569 | 1,547 | 1,548 | 16,800 | 516 |
| 2022-11-17 | 1,559 | 1,572 | 1,554 | 1,557 | 15,600 | 519 |
| 2022-11-16 | 1,550 | 1,562 | 1,548 | 1,560 | 12,300 | 520 |
| 2022-11-15 | 1,550 | 1,560 | 1,546 | 1,550 | 50,600 | 516.67 |
| 2022-11-14 | 1,569 | 1,570 | 1,551 | 1,551 | 23,700 | 517 |
| 2022-11-11 | 1,560 | 1,578 | 1,558 | 1,571 | 69,800 | 523.67 |
| 2022-11-10 | 1,541 | 1,543 | 1,525 | 1,534 | 36,100 | 511.33 |
| 2022-11-09 | 1,545 | 1,573 | 1,540 | 1,550 | 48,100 | 516.67 |
| 2022-11-08 | 1,540 | 1,559 | 1,535 | 1,551 | 28,700 | 517 |
| 2022-11-07 | 1,528 | 1,542 | 1,528 | 1,540 | 29,400 | 513.33 |
| 2022-11-04 | 1,510 | 1,523 | 1,506 | 1,516 | 31,400 | 505.33 |
| 2022-11-02 | 1,548 | 1,551 | 1,530 | 1,533 | 37,000 | 511 |
| 2022-11-01 | 1,551 | 1,556 | 1,542 | 1,548 | 25,800 | 516 |
| 2022-10-31 | 1,557 | 1,560 | 1,548 | 1,548 | 26,400 | 516 |
| 2022-10-28 | 1,561 | 1,561 | 1,538 | 1,545 | 92,600 | 515 |
| 2022-10-27 | 1,552 | 1,564 | 1,546 | 1,560 | 41,400 | 520 |
| 2022-10-26 | 1,550 | 1,564 | 1,546 | 1,564 | 27,400 | 521.33 |
| 2022-10-25 | 1,533 | 1,551 | 1,533 | 1,550 | 30,500 | 516.67 |
| 2022-10-24 | 1,522 | 1,534 | 1,518 | 1,524 | 60,700 | 508 |
| 2022-10-21 | 1,505 | 1,523 | 1,505 | 1,520 | 83,400 | 506.67 |
| 2022-10-20 | 1,579 | 1,585 | 1,576 | 1,580 | 14,000 | 526.67 |
| 2022-10-19 | 1,590 | 1,605 | 1,588 | 1,599 | 20,500 | 533 |
| 2022-10-18 | 1,579 | 1,598 | 1,575 | 1,591 | 38,600 | 530.33 |
| 2022-10-17 | 1,550 | 1,564 | 1,548 | 1,555 | 17,700 | 518.33 |
| 2022-10-14 | 1,560 | 1,573 | 1,545 | 1,562 | 47,900 | 520.67 |
| 2022-10-13 | 1,520 | 1,537 | 1,517 | 1,534 | 28,400 | 511.33 |
| 2022-10-12 | 1,520 | 1,532 | 1,517 | 1,525 | 24,800 | 508.33 |
| 2022-10-11 | 1,553 | 1,553 | 1,525 | 1,528 | 43,400 | 509.33 |
| 2022-10-07 | 1,571 | 1,579 | 1,563 | 1,565 | 35,200 | 521.67 |
| 2022-10-06 | 1,570 | 1,585 | 1,568 | 1,578 | 34,400 | 526 |
| 2022-10-05 | 1,572 | 1,579 | 1,554 | 1,557 | 40,600 | 519 |
| 2022-10-04 | 1,553 | 1,565 | 1,543 | 1,553 | 33,200 | 517.67 |
| 2022-10-03 | 1,494 | 1,525 | 1,488 | 1,525 | 23,100 | 508.33 |
| 2022-09-30 | 1,490 | 1,499 | 1,477 | 1,484 | 23,000 | 494.67 |
| 2022-09-29 | 1,515 | 1,515 | 1,498 | 1,501 | 39,800 | 500.33 |
| 2022-09-28 | 1,480 | 1,507 | 1,474 | 1,507 | 62,700 | 502.33 |
| 2022-09-27 | 1,493 | 1,497 | 1,475 | 1,476 | 31,600 | 492 |
| 2022-09-26 | 1,503 | 1,512 | 1,475 | 1,481 | 68,700 | 493.67 |
| 2022-09-22 | 1,538 | 1,543 | 1,520 | 1,520 | 33,800 | 506.67 |
| 2022-09-21 | 1,550 | 1,565 | 1,550 | 1,556 | 25,800 | 518.67 |
| 2022-09-20 | 1,579 | 1,580 | 1,563 | 1,565 | 27,100 | 521.67 |
| 2022-09-16 | 1,551 | 1,556 | 1,540 | 1,540 | 38,700 | 513.33 |
| 2022-09-15 | 1,556 | 1,559 | 1,551 | 1,555 | 17,200 | 518.33 |
| 2022-09-14 | 1,570 | 1,579 | 1,553 | 1,553 | 26,900 | 517.67 |
| 2022-09-13 | 1,581 | 1,586 | 1,578 | 1,584 | 18,300 | 528 |
| 2022-09-12 | 1,580 | 1,582 | 1,573 | 1,582 | 15,800 | 527.33 |
| 2022-09-09 | 1,567 | 1,576 | 1,554 | 1,559 | 40,800 | 519.67 |
| 2022-09-08 | 1,564 | 1,580 | 1,556 | 1,579 | 26,900 | 526.33 |
| 2022-09-07 | 1,562 | 1,563 | 1,538 | 1,540 | 28,000 | 513.33 |
| 2022-09-06 | 1,557 | 1,573 | 1,555 | 1,564 | 28,400 | 521.33 |
| 2022-09-05 | 1,577 | 1,580 | 1,555 | 1,556 | 24,200 | 518.67 |
| 2022-09-02 | 1,580 | 1,584 | 1,568 | 1,577 | 26,400 | 525.67 |
| 2022-09-01 | 1,598 | 1,598 | 1,575 | 1,575 | 34,500 | 525 |
| 2022-08-31 | 1,609 | 1,616 | 1,604 | 1,615 | 13,200 | 538.33 |
| 2022-08-30 | 1,604 | 1,620 | 1,604 | 1,616 | 18,000 | 538.67 |
| 2022-08-29 | 1,600 | 1,604 | 1,589 | 1,593 | 33,100 | 531 |
| 2022-08-26 | 1,617 | 1,625 | 1,612 | 1,619 | 11,500 | 539.67 |
| 2022-08-25 | 1,605 | 1,612 | 1,598 | 1,605 | 14,400 | 535 |
| 2022-08-24 | 1,603 | 1,608 | 1,601 | 1,604 | 11,300 | 534.67 |
| 2022-08-23 | 1,606 | 1,610 | 1,598 | 1,600 | 23,100 | 533.33 |
| 2022-08-22 | 1,614 | 1,618 | 1,608 | 1,615 | 15,300 | 538.33 |
| 2022-08-19 | 1,635 | 1,638 | 1,616 | 1,619 | 16,900 | 539.67 |
| 2022-08-18 | 1,622 | 1,633 | 1,617 | 1,626 | 15,900 | 542 |
| 2022-08-17 | 1,649 | 1,655 | 1,631 | 1,631 | 16,900 | 543.67 |
| 2022-08-16 | 1,665 | 1,665 | 1,639 | 1,639 | 18,600 | 546.33 |
| 2022-08-15 | 1,649 | 1,676 | 1,649 | 1,660 | 33,200 | 553.33 |
| 2022-08-12 | 1,627 | 1,642 | 1,616 | 1,627 | 60,600 | 542.33 |
| 2022-08-10 | 1,663 | 1,663 | 1,602 | 1,612 | 76,500 | 537.33 |
| 2022-08-09 | 1,710 | 1,710 | 1,685 | 1,691 | 15,700 | 563.67 |
| 2022-08-08 | 1,702 | 1,713 | 1,699 | 1,703 | 14,800 | 567.67 |
| 2022-08-05 | 1,686 | 1,704 | 1,682 | 1,702 | 22,500 | 567.33 |
| 2022-08-04 | 1,689 | 1,694 | 1,662 | 1,687 | 20,800 | 562.33 |
| 2022-08-03 | 1,662 | 1,677 | 1,662 | 1,669 | 16,700 | 556.33 |
| 2022-08-02 | 1,690 | 1,690 | 1,659 | 1,662 | 26,100 | 554 |
| 2022-08-01 | 1,696 | 1,698 | 1,681 | 1,698 | 25,400 | 566 |
| 2022-07-29 | 1,720 | 1,720 | 1,681 | 1,682 | 17,000 | 560.67 |
| 2022-07-28 | 1,700 | 1,717 | 1,688 | 1,713 | 42,000 | 571 |
| 2022-07-27 | 1,700 | 1,705 | 1,688 | 1,695 | 11,600 | 565 |
| 2022-07-26 | 1,695 | 1,710 | 1,687 | 1,700 | 20,800 | 566.67 |
| 2022-07-25 | 1,689 | 1,695 | 1,682 | 1,692 | 11,100 | 564 |
| 2022-07-22 | 1,686 | 1,694 | 1,673 | 1,688 | 18,300 | 562.67 |
| 2022-07-21 | 1,681 | 1,689 | 1,670 | 1,686 | 15,200 | 562 |
| 2022-07-20 | 1,693 | 1,693 | 1,668 | 1,681 | 39,400 | 560.33 |
| 2022-07-19 | 1,674 | 1,674 | 1,646 | 1,655 | 13,800 | 551.67 |
| 2022-07-15 | 1,666 | 1,668 | 1,648 | 1,657 | 20,700 | 552.33 |
| 2022-07-14 | 1,661 | 1,661 | 1,642 | 1,657 | 12,300 | 552.33 |
| 2022-07-13 | 1,652 | 1,661 | 1,646 | 1,661 | 28,300 | 553.67 |
| 2022-07-12 | 1,678 | 1,678 | 1,637 | 1,638 | 29,100 | 546 |
| 2022-07-11 | 1,687 | 1,694 | 1,677 | 1,683 | 27,600 | 561 |
| 2022-07-08 | 1,649 | 1,683 | 1,647 | 1,657 | 71,700 | 552.33 |
| 2022-07-07 | 1,639 | 1,648 | 1,619 | 1,640 | 36,600 | 546.67 |
| 2022-07-06 | 1,626 | 1,632 | 1,619 | 1,622 | 26,500 | 540.67 |
| 2022-07-05 | 1,650 | 1,650 | 1,628 | 1,631 | 30,300 | 543.67 |
| 2022-07-04 | 1,652 | 1,654 | 1,633 | 1,641 | 20,600 | 547 |
| 2022-07-01 | 1,634 | 1,643 | 1,616 | 1,625 | 26,200 | 541.67 |
| 2022-06-30 | 1,653 | 1,653 | 1,631 | 1,634 | 28,800 | 544.67 |
| 2022-06-29 | 1,641 | 1,654 | 1,622 | 1,653 | 74,300 | 551 |
| 2022-06-28 | 1,620 | 1,642 | 1,611 | 1,641 | 33,500 | 547 |
| 2022-06-27 | 1,648 | 1,651 | 1,619 | 1,631 | 21,400 | 543.67 |
| 2022-06-24 | 1,610 | 1,625 | 1,604 | 1,619 | 23,400 | 539.67 |
| 2022-06-23 | 1,575 | 1,605 | 1,575 | 1,599 | 46,400 | 533 |
| 2022-06-22 | 1,588 | 1,588 | 1,569 | 1,576 | 32,600 | 525.33 |
| 2022-06-21 | 1,569 | 1,593 | 1,569 | 1,588 | 49,400 | 529.33 |
| 2022-06-20 | 1,600 | 1,610 | 1,564 | 1,570 | 35,200 | 523.33 |
| 2022-06-17 | 1,600 | 1,630 | 1,591 | 1,600 | 35,800 | 533.33 |
| 2022-06-16 | 1,625 | 1,646 | 1,616 | 1,630 | 24,100 | 543.33 |
| 2022-06-15 | 1,645 | 1,645 | 1,609 | 1,612 | 41,400 | 537.33 |
| 2022-06-14 | 1,598 | 1,636 | 1,593 | 1,630 | 42,600 | 543.33 |
| 2022-06-13 | 1,637 | 1,637 | 1,608 | 1,625 | 27,600 | 541.67 |
| 2022-06-10 | 1,656 | 1,659 | 1,637 | 1,643 | 50,500 | 547.67 |
| 2022-06-09 | 1,691 | 1,691 | 1,657 | 1,661 | 51,400 | 553.67 |
| 2022-06-08 | 1,700 | 1,724 | 1,697 | 1,697 | 60,400 | 565.67 |
| 2022-06-07 | 1,667 | 1,696 | 1,650 | 1,693 | 44,400 | 564.33 |
| 2022-06-06 | 1,670 | 1,670 | 1,652 | 1,656 | 39,400 | 552 |
| 2022-06-03 | 1,650 | 1,683 | 1,638 | 1,659 | 97,400 | 553 |
| 2022-06-02 | 1,597 | 1,618 | 1,586 | 1,616 | 65,000 | 538.67 |
| 2022-06-01 | 1,551 | 1,590 | 1,551 | 1,571 | 80,500 | 523.67 |
| 2022-05-31 | 1,522 | 1,575 | 1,514 | 1,575 | 591,200 | 525 |
| 2022-05-30 | 1,477 | 1,529 | 1,462 | 1,518 | 163,200 | 506 |
| 2022-05-27 | 1,434 | 1,459 | 1,431 | 1,447 | 85,200 | 482.33 |
| 2022-05-26 | 1,404 | 1,423 | 1,400 | 1,414 | 90,100 | 471.33 |
| 2022-05-25 | 1,402 | 1,422 | 1,402 | 1,406 | 93,800 | 468.67 |
| 2022-05-24 | 1,442 | 1,450 | 1,406 | 1,407 | 92,300 | 469 |
| 2022-05-23 | 1,444 | 1,455 | 1,439 | 1,446 | 68,500 | 482 |
| 2022-05-20 | 1,437 | 1,446 | 1,421 | 1,444 | 57,900 | 481.33 |
| 2022-05-19 | 1,453 | 1,462 | 1,436 | 1,455 | 54,400 | 485 |
| 2022-05-18 | 1,471 | 1,479 | 1,467 | 1,470 | 54,200 | 490 |
| 2022-05-17 | 1,465 | 1,485 | 1,461 | 1,475 | 57,700 | 491.67 |
| 2022-05-16 | 1,502 | 1,506 | 1,465 | 1,478 | 64,800 | 492.67 |
| 2022-05-13 | 1,495 | 1,500 | 1,454 | 1,491 | 138,100 | 497 |
| 2022-05-12 | 1,566 | 1,570 | 1,541 | 1,541 | 43,200 | 513.67 |
| 2022-05-11 | 1,567 | 1,610 | 1,567 | 1,572 | 44,400 | 524 |
| 2022-05-10 | 1,557 | 1,590 | 1,555 | 1,583 | 44,000 | 527.67 |
| 2022-05-09 | 1,625 | 1,625 | 1,575 | 1,575 | 51,900 | 525 |
| 2022-05-06 | 1,639 | 1,645 | 1,626 | 1,632 | 44,000 | 544 |
| 2022-05-02 | 1,640 | 1,650 | 1,624 | 1,639 | 21,900 | 546.33 |
| 2022-04-28 | 1,598 | 1,637 | 1,596 | 1,633 | 42,900 | 544.33 |
| 2022-04-27 | 1,565 | 1,598 | 1,559 | 1,590 | 89,600 | 530 |
| 2022-04-26 | 1,581 | 1,588 | 1,575 | 1,586 | 31,000 | 528.67 |
| 2022-04-25 | 1,600 | 1,603 | 1,577 | 1,581 | 36,300 | 527 |
| 2022-04-22 | 1,591 | 1,606 | 1,583 | 1,605 | 21,700 | 535 |
| 2022-04-21 | 1,598 | 1,622 | 1,598 | 1,621 | 26,100 | 540.33 |
| 2022-04-20 | 1,601 | 1,609 | 1,576 | 1,592 | 52,100 | 530.67 |
| 2022-04-19 | 1,600 | 1,607 | 1,591 | 1,600 | 22,400 | 533.33 |
| 2022-04-18 | 1,585 | 1,604 | 1,571 | 1,590 | 28,400 | 530 |
| 2022-04-15 | 1,618 | 1,618 | 1,591 | 1,591 | 15,700 | 530.33 |
| 2022-04-14 | 1,609 | 1,624 | 1,596 | 1,617 | 21,100 | 539 |
| 2022-04-13 | 1,574 | 1,596 | 1,574 | 1,593 | 30,900 | 531 |
| 2022-04-12 | 1,589 | 1,600 | 1,582 | 1,582 | 25,600 | 527.33 |
| 2022-04-11 | 1,607 | 1,617 | 1,587 | 1,600 | 22,700 | 533.33 |
| 2022-04-08 | 1,613 | 1,619 | 1,595 | 1,607 | 43,700 | 535.67 |
| 2022-04-07 | 1,653 | 1,656 | 1,610 | 1,622 | 42,900 | 540.67 |
| 2022-04-06 | 1,714 | 1,714 | 1,682 | 1,684 | 20,200 | 561.33 |
| 2022-04-05 | 1,711 | 1,724 | 1,703 | 1,714 | 44,200 | 571.33 |
| 2022-04-04 | 1,699 | 1,700 | 1,687 | 1,693 | 20,400 | 564.33 |
| 2022-04-01 | 1,709 | 1,716 | 1,672 | 1,685 | 34,800 | 561.67 |
| 2022-03-31 | 1,740 | 1,744 | 1,717 | 1,728 | 55,700 | 576 |
| 2022-03-30 | 1,769 | 1,773 | 1,722 | 1,740 | 93,400 | 580 |
| 2022-03-29 | 1,762 | 1,779 | 1,757 | 1,770 | 131,900 | 590 |
| 2022-03-28 | 1,750 | 1,759 | 1,742 | 1,750 | 139,000 | 583.33 |
| 2022-03-25 | 1,741 | 1,761 | 1,730 | 1,751 | 117,800 | 583.67 |
| 2022-03-24 | 1,724 | 1,727 | 1,704 | 1,726 | 69,900 | 575.33 |
| 2022-03-23 | 1,730 | 1,743 | 1,727 | 1,743 | 94,400 | 581 |
| 2022-03-22 | 1,738 | 1,738 | 1,718 | 1,730 | 80,600 | 576.67 |
| 2022-03-18 | 1,713 | 1,738 | 1,703 | 1,738 | 111,800 | 579.33 |
| 2022-03-17 | 1,680 | 1,706 | 1,673 | 1,706 | 65,100 | 568.67 |
| 2022-03-16 | 1,660 | 1,660 | 1,633 | 1,648 | 45,200 | 549.33 |
| 2022-03-15 | 1,608 | 1,655 | 1,607 | 1,647 | 39,800 | 549 |
| 2022-03-14 | 1,624 | 1,633 | 1,597 | 1,608 | 49,400 | 536 |
| 2022-03-11 | 1,564 | 1,622 | 1,564 | 1,611 | 77,600 | 537 |
| 2022-03-10 | 1,583 | 1,618 | 1,580 | 1,612 | 70,500 | 537.33 |
| 2022-03-09 | 1,561 | 1,587 | 1,550 | 1,555 | 46,700 | 518.33 |
| 2022-03-08 | 1,560 | 1,586 | 1,555 | 1,566 | 52,800 | 522 |
| 2022-03-07 | 1,602 | 1,618 | 1,580 | 1,585 | 57,900 | 528.33 |
| 2022-03-04 | 1,653 | 1,661 | 1,627 | 1,633 | 42,300 | 544.33 |
| 2022-03-03 | 1,677 | 1,686 | 1,667 | 1,667 | 18,600 | 555.67 |
| 2022-03-02 | 1,692 | 1,701 | 1,656 | 1,663 | 51,000 | 554.33 |
| 2022-03-01 | 1,745 | 1,748 | 1,726 | 1,728 | 24,300 | 576 |
| 2022-02-28 | 1,737 | 1,738 | 1,710 | 1,738 | 31,700 | 579.33 |
| 2022-02-25 | 1,709 | 1,722 | 1,692 | 1,719 | 21,700 | 573 |
| 2022-02-24 | 1,693 | 1,713 | 1,682 | 1,713 | 22,600 | 571 |
| 2022-02-22 | 1,704 | 1,706 | 1,690 | 1,694 | 30,300 | 564.67 |
| 2022-02-21 | 1,719 | 1,734 | 1,711 | 1,720 | 19,400 | 573.33 |
| 2022-02-18 | 1,730 | 1,760 | 1,718 | 1,739 | 29,000 | 579.67 |
| 2022-02-17 | 1,752 | 1,757 | 1,737 | 1,737 | 17,700 | 579 |
| 2022-02-16 | 1,736 | 1,759 | 1,735 | 1,752 | 22,600 | 584 |
| 2022-02-15 | 1,789 | 1,795 | 1,723 | 1,732 | 55,200 | 577.33 |
| 2022-02-14 | 1,774 | 1,794 | 1,740 | 1,781 | 53,500 | 593.67 |
| 2022-02-10 | 1,833 | 1,846 | 1,789 | 1,804 | 43,200 | 601.33 |
| 2022-02-09 | 1,839 | 1,839 | 1,802 | 1,822 | 26,400 | 607.33 |
| 2022-02-08 | 1,853 | 1,862 | 1,821 | 1,830 | 31,900 | 610 |
| 2022-02-07 | 1,817 | 1,839 | 1,815 | 1,831 | 16,500 | 610.33 |
| 2022-02-04 | 1,815 | 1,835 | 1,802 | 1,827 | 23,500 | 609 |
| 2022-02-03 | 1,841 | 1,846 | 1,811 | 1,815 | 23,100 | 605 |
| 2022-02-02 | 1,811 | 1,855 | 1,804 | 1,839 | 35,200 | 613 |
| 2022-02-01 | 1,822 | 1,849 | 1,807 | 1,811 | 25,600 | 603.67 |
| 2022-01-31 | 1,797 | 1,824 | 1,788 | 1,822 | 27,400 | 607.33 |
| 2022-01-28 | 1,753 | 1,799 | 1,753 | 1,799 | 35,400 | 599.67 |
| 2022-01-27 | 1,805 | 1,813 | 1,749 | 1,753 | 39,200 | 584.33 |
| 2022-01-26 | 1,840 | 1,882 | 1,805 | 1,805 | 15,700 | 601.67 |
| 2022-01-25 | 1,822 | 1,837 | 1,805 | 1,834 | 23,100 | 611.33 |
| 2022-01-24 | 1,824 | 1,838 | 1,809 | 1,830 | 34,700 | 610 |
| 2022-01-21 | 1,801 | 1,823 | 1,791 | 1,822 | 23,800 | 607.33 |
| 2022-01-20 | 1,819 | 1,834 | 1,795 | 1,796 | 31,700 | 598.67 |
| 2022-01-19 | 1,873 | 1,899 | 1,796 | 1,819 | 80,400 | 606.33 |
| 2022-01-18 | 1,908 | 1,908 | 1,877 | 1,883 | 23,400 | 627.67 |
| 2022-01-17 | 1,889 | 1,914 | 1,884 | 1,894 | 13,700 | 631.33 |
| 2022-01-14 | 1,899 | 1,904 | 1,863 | 1,887 | 31,800 | 629 |
| 2022-01-13 | 1,946 | 1,946 | 1,913 | 1,914 | 18,700 | 638 |
| 2022-01-12 | 1,937 | 1,953 | 1,930 | 1,952 | 16,700 | 650.67 |
| 2022-01-11 | 1,968 | 1,968 | 1,891 | 1,919 | 47,700 | 639.67 |
| 2022-01-07 | 1,994 | 2,029 | 1,950 | 1,968 | 56,800 | 656 |
| 2022-01-06 | 2,008 | 2,019 | 1,996 | 1,999 | 18,200 | 666.33 |
| 2022-01-05 | 2,044 | 2,045 | 2,011 | 2,021 | 19,200 | 673.67 |
| 2022-01-04 | 2,028 | 2,047 | 1,999 | 2,044 | 37,400 | 681.33 |
分割・併合履歴 ： [2024-11-28]1株→3株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.2株