6465 ホシザキ(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 | 4,645 | 4,700 | 4,645 | 4,655 | 204,700 | 4,655 |
| 2022-12-29 | 4,620 | 4,690 | 4,600 | 4,690 | 294,600 | 4,690 |
| 2022-12-28 | 4,635 | 4,665 | 4,595 | 4,650 | 169,300 | 4,650 |
| 2022-12-27 | 4,615 | 4,640 | 4,575 | 4,630 | 145,100 | 4,630 |
| 2022-12-26 | 4,450 | 4,590 | 4,450 | 4,580 | 354,900 | 4,580 |
| 2022-12-23 | 4,505 | 4,525 | 4,430 | 4,460 | 176,500 | 4,460 |
| 2022-12-22 | 4,495 | 4,545 | 4,465 | 4,540 | 258,600 | 4,540 |
| 2022-12-21 | 4,475 | 4,495 | 4,415 | 4,465 | 233,900 | 4,465 |
| 2022-12-20 | 4,550 | 4,555 | 4,450 | 4,500 | 250,400 | 4,500 |
| 2022-12-19 | 4,540 | 4,555 | 4,520 | 4,525 | 197,900 | 4,525 |
| 2022-12-16 | 4,625 | 4,625 | 4,530 | 4,535 | 427,900 | 4,535 |
| 2022-12-15 | 4,640 | 4,680 | 4,615 | 4,620 | 212,300 | 4,620 |
| 2022-12-14 | 4,630 | 4,645 | 4,600 | 4,645 | 179,000 | 4,645 |
| 2022-12-13 | 4,620 | 4,630 | 4,595 | 4,610 | 221,700 | 4,610 |
| 2022-12-12 | 4,560 | 4,600 | 4,555 | 4,585 | 357,000 | 4,585 |
| 2022-12-09 | 4,540 | 4,615 | 4,535 | 4,585 | 204,300 | 4,585 |
| 2022-12-08 | 4,515 | 4,570 | 4,510 | 4,570 | 310,100 | 4,570 |
| 2022-12-07 | 4,585 | 4,615 | 4,555 | 4,575 | 373,300 | 4,575 |
| 2022-12-06 | 4,605 | 4,650 | 4,565 | 4,585 | 414,900 | 4,585 |
| 2022-12-05 | 4,525 | 4,535 | 4,415 | 4,465 | 298,800 | 4,465 |
| 2022-12-02 | 4,520 | 4,520 | 4,420 | 4,455 | 367,500 | 4,455 |
| 2022-12-01 | 4,620 | 4,625 | 4,530 | 4,535 | 357,700 | 4,535 |
| 2022-11-30 | 4,660 | 4,680 | 4,635 | 4,635 | 425,800 | 4,635 |
| 2022-11-29 | 4,725 | 4,745 | 4,680 | 4,695 | 240,800 | 4,695 |
| 2022-11-28 | 4,800 | 4,800 | 4,750 | 4,755 | 218,500 | 4,755 |
| 2022-11-25 | 4,775 | 4,825 | 4,760 | 4,790 | 362,300 | 4,790 |
| 2022-11-24 | 4,800 | 4,810 | 4,735 | 4,740 | 366,400 | 4,740 |
| 2022-11-22 | 4,610 | 4,700 | 4,610 | 4,665 | 241,200 | 4,665 |
| 2022-11-21 | 4,610 | 4,630 | 4,600 | 4,605 | 170,700 | 4,605 |
| 2022-11-18 | 4,580 | 4,615 | 4,555 | 4,580 | 294,900 | 4,580 |
| 2022-11-17 | 4,495 | 4,545 | 4,495 | 4,525 | 186,300 | 4,525 |
| 2022-11-16 | 4,430 | 4,515 | 4,390 | 4,495 | 282,000 | 4,495 |
| 2022-11-15 | 4,480 | 4,505 | 4,430 | 4,500 | 303,300 | 4,500 |
| 2022-11-14 | 4,500 | 4,565 | 4,480 | 4,515 | 362,900 | 4,515 |
| 2022-11-11 | 4,550 | 4,555 | 4,475 | 4,515 | 266,900 | 4,515 |
| 2022-11-10 | 4,500 | 4,655 | 4,490 | 4,505 | 1,016,100 | 4,505 |
| 2022-11-09 | 4,205 | 4,225 | 4,165 | 4,190 | 363,200 | 4,190 |
| 2022-11-08 | 4,175 | 4,200 | 4,155 | 4,170 | 293,900 | 4,170 |
| 2022-11-07 | 4,145 | 4,225 | 4,135 | 4,185 | 299,100 | 4,185 |
| 2022-11-04 | 4,200 | 4,215 | 4,115 | 4,130 | 305,900 | 4,130 |
| 2022-11-02 | 4,230 | 4,230 | 4,185 | 4,215 | 233,300 | 4,215 |
| 2022-11-01 | 4,245 | 4,255 | 4,210 | 4,235 | 190,900 | 4,235 |
| 2022-10-31 | 4,230 | 4,265 | 4,210 | 4,265 | 278,700 | 4,265 |
| 2022-10-28 | 4,200 | 4,260 | 4,195 | 4,200 | 1,117,400 | 4,200 |
| 2022-10-27 | 4,225 | 4,265 | 4,210 | 4,230 | 302,600 | 4,230 |
| 2022-10-26 | 4,255 | 4,270 | 4,215 | 4,230 | 210,900 | 4,230 |
| 2022-10-25 | 4,250 | 4,265 | 4,205 | 4,230 | 260,100 | 4,230 |
| 2022-10-24 | 4,255 | 4,300 | 4,230 | 4,245 | 298,800 | 4,245 |
| 2022-10-21 | 4,180 | 4,250 | 4,180 | 4,225 | 333,100 | 4,225 |
| 2022-10-20 | 4,160 | 4,230 | 4,155 | 4,210 | 306,900 | 4,210 |
| 2022-10-19 | 4,185 | 4,245 | 4,180 | 4,215 | 310,300 | 4,215 |
| 2022-10-18 | 4,230 | 4,230 | 4,170 | 4,180 | 234,600 | 4,180 |
| 2022-10-17 | 4,190 | 4,205 | 4,140 | 4,160 | 300,500 | 4,160 |
| 2022-10-14 | 4,225 | 4,255 | 4,205 | 4,235 | 310,500 | 4,235 |
| 2022-10-13 | 4,190 | 4,190 | 4,140 | 4,155 | 317,200 | 4,155 |
| 2022-10-12 | 4,175 | 4,240 | 4,165 | 4,205 | 398,600 | 4,205 |
| 2022-10-11 | 4,235 | 4,300 | 4,205 | 4,230 | 515,300 | 4,230 |
| 2022-10-07 | 4,205 | 4,255 | 4,185 | 4,230 | 266,800 | 4,230 |
| 2022-10-06 | 4,225 | 4,295 | 4,220 | 4,260 | 341,200 | 4,260 |
| 2022-10-05 | 4,240 | 4,270 | 4,215 | 4,225 | 438,800 | 4,225 |
| 2022-10-04 | 4,135 | 4,220 | 4,120 | 4,200 | 498,100 | 4,200 |
| 2022-10-03 | 4,030 | 4,115 | 4,025 | 4,095 | 490,000 | 4,095 |
| 2022-09-30 | 4,025 | 4,070 | 4,025 | 4,035 | 437,400 | 4,035 |
| 2022-09-29 | 3,970 | 4,070 | 3,965 | 4,050 | 490,100 | 4,050 |
| 2022-09-28 | 3,850 | 3,940 | 3,850 | 3,940 | 635,700 | 3,940 |
| 2022-09-27 | 3,850 | 3,935 | 3,845 | 3,870 | 434,400 | 3,870 |
| 2022-09-26 | 3,870 | 3,910 | 3,840 | 3,885 | 428,300 | 3,885 |
| 2022-09-22 | 3,840 | 3,910 | 3,820 | 3,890 | 384,300 | 3,890 |
| 2022-09-21 | 3,850 | 3,885 | 3,845 | 3,875 | 267,100 | 3,875 |
| 2022-09-20 | 3,900 | 3,945 | 3,895 | 3,905 | 213,300 | 3,905 |
| 2022-09-16 | 3,875 | 3,920 | 3,870 | 3,870 | 651,100 | 3,870 |
| 2022-09-15 | 3,960 | 3,980 | 3,900 | 3,915 | 260,600 | 3,915 |
| 2022-09-14 | 3,890 | 3,955 | 3,880 | 3,930 | 385,100 | 3,930 |
| 2022-09-13 | 4,030 | 4,030 | 3,990 | 3,990 | 296,600 | 3,990 |
| 2022-09-12 | 4,065 | 4,085 | 4,035 | 4,055 | 228,600 | 4,055 |
| 2022-09-09 | 3,955 | 4,030 | 3,955 | 4,010 | 817,600 | 4,010 |
| 2022-09-08 | 3,980 | 4,020 | 3,930 | 3,950 | 849,400 | 3,950 |
| 2022-09-07 | 3,990 | 3,995 | 3,900 | 3,945 | 353,200 | 3,945 |
| 2022-09-06 | 4,000 | 4,030 | 3,960 | 4,005 | 243,700 | 4,005 |
| 2022-09-05 | 4,030 | 4,050 | 4,010 | 4,020 | 367,600 | 4,020 |
| 2022-09-02 | 4,150 | 4,150 | 4,040 | 4,085 | 292,500 | 4,085 |
| 2022-09-01 | 4,130 | 4,175 | 4,090 | 4,100 | 359,600 | 4,100 |
| 2022-08-31 | 4,080 | 4,150 | 4,080 | 4,150 | 676,300 | 4,150 |
| 2022-08-30 | 4,020 | 4,105 | 4,020 | 4,095 | 309,000 | 4,095 |
| 2022-08-29 | 4,060 | 4,070 | 4,010 | 4,050 | 311,100 | 4,050 |
| 2022-08-26 | 4,185 | 4,250 | 4,155 | 4,165 | 390,200 | 4,165 |
| 2022-08-25 | 4,045 | 4,060 | 4,000 | 4,045 | 258,900 | 4,045 |
| 2022-08-24 | 4,130 | 4,145 | 4,040 | 4,060 | 277,500 | 4,060 |
| 2022-08-23 | 4,160 | 4,165 | 4,120 | 4,160 | 166,400 | 4,160 |
| 2022-08-22 | 4,150 | 4,210 | 4,130 | 4,200 | 205,500 | 4,200 |
| 2022-08-19 | 4,260 | 4,265 | 4,220 | 4,220 | 190,400 | 4,220 |
| 2022-08-18 | 4,230 | 4,235 | 4,200 | 4,220 | 141,900 | 4,220 |
| 2022-08-17 | 4,225 | 4,270 | 4,210 | 4,250 | 188,100 | 4,250 |
| 2022-08-16 | 4,235 | 4,235 | 4,180 | 4,225 | 156,900 | 4,225 |
| 2022-08-15 | 4,315 | 4,315 | 4,215 | 4,230 | 244,500 | 4,230 |
| 2022-08-12 | 4,270 | 4,310 | 4,245 | 4,290 | 447,800 | 4,290 |
| 2022-08-10 | 4,255 | 4,275 | 4,165 | 4,245 | 419,500 | 4,245 |
| 2022-08-09 | 4,170 | 4,325 | 4,150 | 4,275 | 918,000 | 4,275 |
| 2022-08-08 | 4,030 | 4,060 | 4,000 | 4,030 | 355,200 | 4,030 |
| 2022-08-05 | 3,945 | 4,055 | 3,945 | 4,030 | 270,800 | 4,030 |
| 2022-08-04 | 3,995 | 4,005 | 3,915 | 3,935 | 228,100 | 3,935 |
| 2022-08-03 | 3,980 | 4,010 | 3,955 | 3,965 | 325,100 | 3,965 |
| 2022-08-02 | 4,050 | 4,050 | 3,920 | 3,925 | 226,900 | 3,925 |
| 2022-08-01 | 4,020 | 4,075 | 4,010 | 4,065 | 367,000 | 4,065 |
| 2022-07-29 | 4,000 | 4,000 | 3,950 | 3,970 | 318,000 | 3,970 |
| 2022-07-28 | 3,940 | 3,955 | 3,895 | 3,955 | 1,312,000 | 3,955 |
| 2022-07-27 | 3,915 | 3,970 | 3,915 | 3,960 | 285,300 | 3,960 |
| 2022-07-26 | 3,920 | 3,930 | 3,895 | 3,915 | 336,200 | 3,915 |
| 2022-07-25 | 3,970 | 3,980 | 3,930 | 3,940 | 271,600 | 3,940 |
| 2022-07-22 | 4,000 | 4,020 | 3,945 | 3,985 | 371,300 | 3,985 |
| 2022-07-21 | 4,000 | 4,005 | 3,945 | 3,990 | 362,200 | 3,990 |
| 2022-07-20 | 3,960 | 4,000 | 3,930 | 3,995 | 428,700 | 3,995 |
| 2022-07-19 | 3,920 | 3,940 | 3,895 | 3,915 | 224,900 | 3,915 |
| 2022-07-15 | 3,885 | 3,970 | 3,875 | 3,915 | 239,200 | 3,915 |
| 2022-07-14 | 3,900 | 3,925 | 3,875 | 3,885 | 250,900 | 3,885 |
| 2022-07-13 | 3,895 | 3,915 | 3,885 | 3,900 | 409,700 | 3,900 |
| 2022-07-12 | 4,065 | 4,065 | 3,840 | 3,870 | 464,100 | 3,870 |
| 2022-07-11 | 4,075 | 4,095 | 4,025 | 4,030 | 358,100 | 4,030 |
| 2022-07-08 | 4,070 | 4,110 | 4,040 | 4,045 | 410,800 | 4,045 |
| 2022-07-07 | 4,085 | 4,100 | 4,035 | 4,075 | 437,000 | 4,075 |
| 2022-07-06 | 4,100 | 4,105 | 4,010 | 4,040 | 357,500 | 4,040 |
| 2022-07-05 | 4,130 | 4,165 | 4,105 | 4,115 | 248,000 | 4,115 |
| 2022-07-04 | 4,055 | 4,120 | 4,035 | 4,100 | 386,500 | 4,100 |
| 2022-07-01 | 4,035 | 4,090 | 3,990 | 4,015 | 364,900 | 4,015 |
| 2022-06-30 | 4,055 | 4,090 | 4,020 | 4,045 | 399,100 | 4,045 |
| 2022-06-29 | 4,090 | 4,090 | 4,015 | 4,065 | 603,200 | 4,065 |
| 2022-06-28 | 8,170 | 8,240 | 8,170 | 8,230 | 162,900 | 4,115 |
| 2022-06-27 | 8,320 | 8,320 | 8,190 | 8,200 | 88,300 | 4,100 |
| 2022-06-24 | 8,200 | 8,250 | 8,140 | 8,250 | 132,700 | 4,125 |
| 2022-06-23 | 8,180 | 8,280 | 8,150 | 8,160 | 136,300 | 4,080 |
| 2022-06-22 | 8,200 | 8,350 | 8,120 | 8,150 | 192,700 | 4,075 |
| 2022-06-21 | 8,010 | 8,350 | 8,010 | 8,180 | 320,200 | 4,090 |
| 2022-06-20 | 7,840 | 8,000 | 7,810 | 7,910 | 206,000 | 3,955 |
| 2022-06-17 | 7,720 | 7,840 | 7,710 | 7,790 | 203,200 | 3,895 |
| 2022-06-16 | 7,820 | 7,960 | 7,800 | 7,870 | 182,600 | 3,935 |
| 2022-06-15 | 7,670 | 7,760 | 7,640 | 7,720 | 176,700 | 3,860 |
| 2022-06-14 | 7,560 | 7,700 | 7,550 | 7,670 | 163,700 | 3,835 |
| 2022-06-13 | 7,650 | 7,740 | 7,650 | 7,690 | 178,100 | 3,845 |
| 2022-06-10 | 7,750 | 7,790 | 7,690 | 7,710 | 186,600 | 3,855 |
| 2022-06-09 | 7,890 | 7,970 | 7,840 | 7,840 | 194,200 | 3,920 |
| 2022-06-08 | 7,780 | 8,040 | 7,780 | 7,960 | 203,500 | 3,980 |
| 2022-06-07 | 7,700 | 7,800 | 7,690 | 7,730 | 122,100 | 3,865 |
| 2022-06-06 | 7,650 | 7,720 | 7,640 | 7,700 | 94,500 | 3,850 |
| 2022-06-03 | 7,810 | 7,830 | 7,700 | 7,730 | 116,700 | 3,865 |
| 2022-06-02 | 7,720 | 7,790 | 7,680 | 7,790 | 139,400 | 3,895 |
| 2022-06-01 | 7,660 | 7,810 | 7,630 | 7,800 | 145,000 | 3,900 |
| 2022-05-31 | 7,690 | 7,740 | 7,580 | 7,630 | 583,800 | 3,815 |
| 2022-05-30 | 7,750 | 7,810 | 7,690 | 7,740 | 367,200 | 3,870 |
| 2022-05-27 | 7,770 | 7,790 | 7,640 | 7,680 | 146,700 | 3,840 |
| 2022-05-26 | 7,690 | 7,810 | 7,670 | 7,680 | 161,000 | 3,840 |
| 2022-05-25 | 7,650 | 7,760 | 7,610 | 7,710 | 158,100 | 3,855 |
| 2022-05-24 | 7,680 | 7,800 | 7,660 | 7,690 | 171,200 | 3,845 |
| 2022-05-23 | 7,540 | 7,700 | 7,520 | 7,690 | 162,400 | 3,845 |
| 2022-05-20 | 7,400 | 7,520 | 7,400 | 7,490 | 227,000 | 3,745 |
| 2022-05-19 | 7,400 | 7,500 | 7,390 | 7,480 | 190,200 | 3,740 |
| 2022-05-18 | 7,550 | 7,560 | 7,480 | 7,510 | 227,700 | 3,755 |
| 2022-05-17 | 7,620 | 7,690 | 7,560 | 7,570 | 220,800 | 3,785 |
| 2022-05-16 | 7,800 | 7,830 | 7,670 | 7,690 | 247,900 | 3,845 |
| 2022-05-13 | 7,800 | 7,830 | 7,730 | 7,780 | 250,200 | 3,890 |
| 2022-05-12 | 7,640 | 7,910 | 7,550 | 7,800 | 355,800 | 3,900 |
| 2022-05-11 | 7,960 | 8,200 | 7,470 | 7,520 | 393,700 | 3,760 |
| 2022-05-10 | 7,920 | 8,090 | 7,880 | 8,040 | 188,500 | 4,020 |
| 2022-05-09 | 8,080 | 8,110 | 8,000 | 8,000 | 112,800 | 4,000 |
| 2022-05-06 | 8,070 | 8,230 | 7,990 | 8,200 | 153,900 | 4,100 |
| 2022-05-02 | 8,190 | 8,290 | 8,070 | 8,130 | 128,700 | 4,065 |
| 2022-04-28 | 8,050 | 8,270 | 8,030 | 8,250 | 173,600 | 4,125 |
| 2022-04-27 | 7,810 | 8,030 | 7,800 | 7,950 | 311,700 | 3,975 |
| 2022-04-26 | 8,000 | 8,040 | 7,930 | 7,990 | 167,200 | 3,995 |
| 2022-04-25 | 7,940 | 8,050 | 7,930 | 8,010 | 105,300 | 4,005 |
| 2022-04-22 | 8,090 | 8,140 | 7,990 | 8,080 | 79,900 | 4,040 |
| 2022-04-21 | 8,070 | 8,250 | 8,070 | 8,190 | 108,400 | 4,095 |
| 2022-04-20 | 8,090 | 8,240 | 8,060 | 8,110 | 146,200 | 4,055 |
| 2022-04-19 | 8,090 | 8,110 | 8,000 | 8,030 | 122,200 | 4,015 |
| 2022-04-18 | 8,350 | 8,390 | 8,100 | 8,160 | 99,000 | 4,080 |
| 2022-04-15 | 8,420 | 8,480 | 8,370 | 8,450 | 55,300 | 4,225 |
| 2022-04-14 | 8,410 | 8,530 | 8,400 | 8,510 | 68,100 | 4,255 |
| 2022-04-13 | 8,360 | 8,430 | 8,320 | 8,390 | 140,700 | 4,195 |
| 2022-04-12 | 8,560 | 8,590 | 8,400 | 8,400 | 106,800 | 4,200 |
| 2022-04-11 | 8,630 | 8,640 | 8,470 | 8,570 | 145,300 | 4,285 |
| 2022-04-08 | 8,680 | 8,690 | 8,530 | 8,630 | 149,400 | 4,315 |
| 2022-04-07 | 8,600 | 8,650 | 8,520 | 8,540 | 132,800 | 4,270 |
| 2022-04-06 | 8,610 | 8,750 | 8,520 | 8,690 | 173,600 | 4,345 |
| 2022-04-05 | 8,590 | 8,600 | 8,510 | 8,560 | 105,400 | 4,280 |
| 2022-04-04 | 8,450 | 8,520 | 8,360 | 8,510 | 74,900 | 4,255 |
| 2022-04-01 | 8,300 | 8,450 | 8,200 | 8,430 | 83,100 | 4,215 |
| 2022-03-31 | 8,560 | 8,620 | 8,410 | 8,410 | 135,100 | 4,205 |
| 2022-03-30 | 8,730 | 8,730 | 8,540 | 8,620 | 100,400 | 4,310 |
| 2022-03-29 | 8,610 | 8,660 | 8,550 | 8,620 | 92,800 | 4,310 |
| 2022-03-28 | 8,590 | 8,600 | 8,520 | 8,570 | 50,800 | 4,285 |
| 2022-03-25 | 8,700 | 8,720 | 8,560 | 8,610 | 73,200 | 4,305 |
| 2022-03-24 | 8,560 | 8,680 | 8,530 | 8,650 | 90,700 | 4,325 |
| 2022-03-23 | 8,540 | 8,610 | 8,500 | 8,590 | 93,200 | 4,295 |
| 2022-03-22 | 8,490 | 8,510 | 8,330 | 8,370 | 133,100 | 4,185 |
| 2022-03-18 | 8,370 | 8,450 | 8,340 | 8,420 | 195,700 | 4,210 |
| 2022-03-17 | 8,380 | 8,590 | 8,380 | 8,460 | 155,500 | 4,230 |
| 2022-03-16 | 8,210 | 8,280 | 8,170 | 8,260 | 117,700 | 4,130 |
| 2022-03-15 | 8,170 | 8,260 | 8,120 | 8,150 | 87,700 | 4,075 |
| 2022-03-14 | 8,180 | 8,240 | 8,090 | 8,180 | 118,000 | 4,090 |
| 2022-03-11 | 8,090 | 8,100 | 7,970 | 8,050 | 125,300 | 4,025 |
| 2022-03-10 | 8,150 | 8,200 | 8,090 | 8,200 | 126,300 | 4,100 |
| 2022-03-09 | 7,900 | 8,000 | 7,870 | 7,930 | 120,700 | 3,965 |
| 2022-03-08 | 7,800 | 7,990 | 7,800 | 7,840 | 139,000 | 3,920 |
| 2022-03-07 | 8,000 | 8,030 | 7,890 | 7,920 | 144,900 | 3,960 |
| 2022-03-04 | 8,100 | 8,140 | 7,990 | 8,060 | 90,000 | 4,030 |
| 2022-03-03 | 8,090 | 8,140 | 8,030 | 8,070 | 89,300 | 4,035 |
| 2022-03-02 | 8,020 | 8,070 | 7,930 | 8,030 | 128,100 | 4,015 |
| 2022-03-01 | 8,010 | 8,160 | 8,000 | 8,070 | 101,200 | 4,035 |
| 2022-02-28 | 7,960 | 8,010 | 7,870 | 7,980 | 154,400 | 3,990 |
| 2022-02-25 | 7,800 | 7,940 | 7,760 | 7,940 | 147,500 | 3,970 |
| 2022-02-24 | 7,780 | 7,890 | 7,690 | 7,760 | 206,800 | 3,880 |
| 2022-02-22 | 7,780 | 7,890 | 7,780 | 7,800 | 127,600 | 3,900 |
| 2022-02-21 | 7,900 | 7,930 | 7,810 | 7,870 | 87,700 | 3,935 |
| 2022-02-18 | 8,000 | 8,040 | 7,840 | 8,010 | 100,600 | 4,005 |
| 2022-02-17 | 8,230 | 8,230 | 8,010 | 8,110 | 134,100 | 4,055 |
| 2022-02-16 | 8,450 | 8,450 | 8,230 | 8,280 | 106,800 | 4,140 |
| 2022-02-15 | 8,510 | 8,550 | 8,230 | 8,300 | 144,400 | 4,150 |
| 2022-02-14 | 8,650 | 8,680 | 8,420 | 8,470 | 174,000 | 4,235 |
| 2022-02-10 | 8,790 | 9,000 | 8,710 | 8,780 | 345,900 | 4,390 |
| 2022-02-09 | 8,520 | 8,730 | 8,170 | 8,490 | 256,000 | 4,245 |
| 2022-02-08 | 8,640 | 8,720 | 8,450 | 8,500 | 130,300 | 4,250 |
| 2022-02-07 | 8,660 | 8,780 | 8,620 | 8,680 | 106,800 | 4,340 |
| 2022-02-04 | 8,490 | 8,760 | 8,480 | 8,700 | 169,300 | 4,350 |
| 2022-02-03 | 8,490 | 8,560 | 8,440 | 8,540 | 139,400 | 4,270 |
| 2022-02-02 | 8,550 | 8,620 | 8,500 | 8,590 | 117,800 | 4,295 |
| 2022-02-01 | 8,440 | 8,600 | 8,400 | 8,420 | 108,600 | 4,210 |
| 2022-01-31 | 8,310 | 8,510 | 8,260 | 8,450 | 100,900 | 4,225 |
| 2022-01-28 | 8,300 | 8,490 | 8,300 | 8,440 | 102,700 | 4,220 |
| 2022-01-27 | 8,470 | 8,500 | 8,110 | 8,150 | 159,900 | 4,075 |
| 2022-01-26 | 8,320 | 8,480 | 8,320 | 8,340 | 83,500 | 4,170 |
| 2022-01-25 | 8,390 | 8,410 | 8,250 | 8,350 | 86,200 | 4,175 |
| 2022-01-24 | 8,440 | 8,520 | 8,410 | 8,480 | 65,500 | 4,240 |
| 2022-01-21 | 8,370 | 8,490 | 8,290 | 8,460 | 68,500 | 4,230 |
| 2022-01-20 | 8,380 | 8,510 | 8,350 | 8,440 | 67,800 | 4,220 |
| 2022-01-19 | 8,610 | 8,660 | 8,340 | 8,380 | 77,300 | 4,190 |
| 2022-01-18 | 8,770 | 8,880 | 8,740 | 8,740 | 95,000 | 4,370 |
| 2022-01-17 | 8,710 | 8,830 | 8,690 | 8,710 | 80,800 | 4,355 |
| 2022-01-14 | 8,770 | 8,770 | 8,550 | 8,750 | 143,800 | 4,375 |
| 2022-01-13 | 8,770 | 8,790 | 8,720 | 8,750 | 79,300 | 4,375 |
| 2022-01-12 | 8,670 | 8,780 | 8,640 | 8,740 | 65,800 | 4,370 |
| 2022-01-11 | 8,610 | 8,680 | 8,570 | 8,610 | 94,400 | 4,305 |
| 2022-01-07 | 8,750 | 8,750 | 8,560 | 8,650 | 94,100 | 4,325 |
| 2022-01-06 | 8,740 | 8,820 | 8,630 | 8,630 | 104,700 | 4,315 |
| 2022-01-05 | 8,750 | 8,830 | 8,710 | 8,790 | 99,100 | 4,395 |
| 2022-01-04 | 8,800 | 8,800 | 8,620 | 8,710 | 88,000 | 4,355 |
分割・併合履歴 ： [2022-06-29]1株→2株
