6524 湖北工業(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 | 6,350 | 6,360 | 6,180 | 6,220 | 38,900 | 2,073.33 |
| 2022-12-29 | 6,200 | 6,280 | 6,160 | 6,250 | 22,400 | 2,083.33 |
| 2022-12-28 | 6,280 | 6,280 | 6,150 | 6,170 | 55,400 | 2,056.67 |
| 2022-12-27 | 6,260 | 6,420 | 6,260 | 6,340 | 47,000 | 2,113.33 |
| 2022-12-26 | 6,120 | 6,270 | 6,050 | 6,220 | 55,800 | 2,073.33 |
| 2022-12-23 | 6,350 | 6,380 | 6,130 | 6,160 | 60,700 | 2,053.33 |
| 2022-12-22 | 6,510 | 6,580 | 6,350 | 6,370 | 57,800 | 2,123.33 |
| 2022-12-21 | 6,750 | 6,770 | 6,420 | 6,460 | 89,100 | 2,153.33 |
| 2022-12-20 | 6,940 | 6,940 | 6,700 | 6,750 | 78,700 | 2,250 |
| 2022-12-19 | 6,980 | 7,070 | 6,900 | 6,900 | 43,800 | 2,300 |
| 2022-12-16 | 7,050 | 7,100 | 6,970 | 7,020 | 63,500 | 2,340 |
| 2022-12-15 | 7,160 | 7,180 | 7,050 | 7,120 | 43,000 | 2,373.33 |
| 2022-12-14 | 7,090 | 7,180 | 7,010 | 7,180 | 35,600 | 2,393.33 |
| 2022-12-13 | 7,220 | 7,350 | 7,020 | 7,040 | 90,900 | 2,346.67 |
| 2022-12-12 | 7,270 | 7,450 | 7,170 | 7,180 | 107,800 | 2,393.33 |
| 2022-12-09 | 7,080 | 7,230 | 7,070 | 7,200 | 56,100 | 2,400 |
| 2022-12-08 | 7,050 | 7,090 | 6,960 | 7,060 | 58,000 | 2,353.33 |
| 2022-12-07 | 6,990 | 7,050 | 6,900 | 7,050 | 56,800 | 2,350 |
| 2022-12-06 | 7,040 | 7,040 | 6,920 | 6,930 | 52,200 | 2,310 |
| 2022-12-05 | 7,010 | 7,090 | 6,880 | 7,030 | 75,000 | 2,343.33 |
| 2022-12-02 | 7,060 | 7,090 | 7,010 | 7,010 | 47,000 | 2,336.67 |
| 2022-12-01 | 7,130 | 7,170 | 7,000 | 7,080 | 72,600 | 2,360 |
| 2022-11-30 | 7,060 | 7,080 | 6,980 | 7,080 | 104,000 | 2,360 |
| 2022-11-29 | 7,200 | 7,200 | 7,040 | 7,110 | 112,000 | 2,370 |
| 2022-11-28 | 7,300 | 7,300 | 7,180 | 7,220 | 50,000 | 2,406.67 |
| 2022-11-25 | 7,380 | 7,380 | 7,250 | 7,300 | 38,800 | 2,433.33 |
| 2022-11-24 | 7,360 | 7,430 | 7,330 | 7,360 | 39,200 | 2,453.33 |
| 2022-11-22 | 7,450 | 7,540 | 7,330 | 7,350 | 55,100 | 2,450 |
| 2022-11-21 | 7,260 | 7,470 | 7,240 | 7,450 | 69,300 | 2,483.33 |
| 2022-11-18 | 7,350 | 7,360 | 7,230 | 7,240 | 50,900 | 2,413.33 |
| 2022-11-17 | 7,310 | 7,320 | 7,160 | 7,290 | 91,400 | 2,430 |
| 2022-11-16 | 7,220 | 7,460 | 7,130 | 7,370 | 87,200 | 2,456.67 |
| 2022-11-15 | 7,320 | 7,320 | 7,130 | 7,240 | 112,300 | 2,413.33 |
| 2022-11-14 | 7,430 | 7,500 | 7,280 | 7,290 | 163,200 | 2,430 |
| 2022-11-11 | 7,680 | 7,680 | 7,340 | 7,470 | 329,600 | 2,490 |
| 2022-11-10 | 8,030 | 8,210 | 7,990 | 8,170 | 120,000 | 2,723.33 |
| 2022-11-09 | 7,990 | 8,180 | 7,960 | 8,040 | 66,000 | 2,680 |
| 2022-11-08 | 7,890 | 8,050 | 7,870 | 8,040 | 82,800 | 2,680 |
| 2022-11-07 | 7,900 | 7,900 | 7,590 | 7,880 | 76,200 | 2,626.67 |
| 2022-11-04 | 7,790 | 7,940 | 7,750 | 7,920 | 43,900 | 2,640 |
| 2022-11-02 | 7,780 | 7,800 | 7,640 | 7,800 | 28,800 | 2,600 |
| 2022-11-01 | 7,820 | 7,920 | 7,760 | 7,780 | 31,600 | 2,593.33 |
| 2022-10-31 | 7,950 | 7,980 | 7,820 | 7,850 | 39,600 | 2,616.67 |
| 2022-10-28 | 7,760 | 7,880 | 7,760 | 7,820 | 28,800 | 2,606.67 |
| 2022-10-27 | 7,700 | 7,840 | 7,680 | 7,770 | 34,000 | 2,590 |
| 2022-10-26 | 7,860 | 7,970 | 7,760 | 7,810 | 53,100 | 2,603.33 |
| 2022-10-25 | 7,850 | 7,930 | 7,810 | 7,810 | 75,000 | 2,603.33 |
| 2022-10-24 | 7,650 | 7,830 | 7,650 | 7,780 | 90,100 | 2,593.33 |
| 2022-10-21 | 7,600 | 7,700 | 7,510 | 7,550 | 60,600 | 2,516.67 |
| 2022-10-20 | 7,650 | 7,740 | 7,560 | 7,670 | 61,500 | 2,556.67 |
| 2022-10-19 | 7,560 | 7,740 | 7,490 | 7,710 | 78,400 | 2,570 |
| 2022-10-18 | 7,560 | 7,890 | 7,560 | 7,640 | 130,700 | 2,546.67 |
| 2022-10-17 | 7,250 | 7,520 | 7,210 | 7,520 | 79,700 | 2,506.67 |
| 2022-10-14 | 7,210 | 7,420 | 7,120 | 7,360 | 118,900 | 2,453.33 |
| 2022-10-13 | 6,960 | 7,070 | 6,950 | 7,060 | 86,000 | 2,353.33 |
| 2022-10-12 | 7,600 | 7,600 | 6,960 | 7,080 | 241,400 | 2,360 |
| 2022-10-11 | 7,610 | 7,770 | 7,480 | 7,550 | 159,700 | 2,516.67 |
| 2022-10-07 | 7,330 | 7,550 | 7,330 | 7,370 | 69,900 | 2,456.67 |
| 2022-10-06 | 7,150 | 7,520 | 7,150 | 7,420 | 117,400 | 2,473.33 |
| 2022-10-05 | 7,420 | 7,530 | 7,070 | 7,140 | 165,400 | 2,380 |
| 2022-10-04 | 7,090 | 7,240 | 7,080 | 7,130 | 57,700 | 2,376.67 |
| 2022-10-03 | 6,840 | 7,030 | 6,720 | 7,020 | 87,000 | 2,340 |
| 2022-09-30 | 7,090 | 7,090 | 6,830 | 6,940 | 105,600 | 2,313.33 |
| 2022-09-29 | 7,230 | 7,240 | 7,070 | 7,190 | 86,700 | 2,396.67 |
| 2022-09-28 | 7,280 | 7,420 | 6,970 | 7,100 | 121,000 | 2,366.67 |
| 2022-09-27 | 7,360 | 7,510 | 7,240 | 7,290 | 106,200 | 2,430 |
| 2022-09-26 | 7,410 | 7,410 | 7,170 | 7,280 | 112,600 | 2,426.67 |
| 2022-09-22 | 7,620 | 7,620 | 7,180 | 7,500 | 220,000 | 2,500 |
| 2022-09-21 | 7,910 | 8,050 | 7,690 | 7,730 | 87,200 | 2,576.67 |
| 2022-09-20 | 7,800 | 8,050 | 7,770 | 7,830 | 85,800 | 2,610 |
| 2022-09-16 | 7,750 | 7,770 | 7,470 | 7,670 | 110,300 | 2,556.67 |
| 2022-09-15 | 7,990 | 8,030 | 7,820 | 7,840 | 66,600 | 2,613.33 |
| 2022-09-14 | 7,880 | 8,010 | 7,830 | 7,890 | 74,600 | 2,630 |
| 2022-09-13 | 7,990 | 8,120 | 7,880 | 8,120 | 90,100 | 2,706.67 |
| 2022-09-12 | 7,860 | 7,950 | 7,790 | 7,820 | 47,900 | 2,606.67 |
| 2022-09-09 | 7,760 | 7,860 | 7,720 | 7,720 | 34,200 | 2,573.33 |
| 2022-09-08 | 7,750 | 7,840 | 7,690 | 7,720 | 30,100 | 2,573.33 |
| 2022-09-07 | 7,710 | 7,710 | 7,570 | 7,670 | 43,300 | 2,556.67 |
| 2022-09-06 | 7,930 | 7,930 | 7,640 | 7,720 | 58,900 | 2,573.33 |
| 2022-09-05 | 7,790 | 7,990 | 7,720 | 7,880 | 40,200 | 2,626.67 |
| 2022-09-02 | 8,020 | 8,080 | 7,830 | 7,860 | 46,900 | 2,620 |
| 2022-09-01 | 8,060 | 8,130 | 7,990 | 8,020 | 32,700 | 2,673.33 |
| 2022-08-31 | 8,230 | 8,290 | 8,090 | 8,150 | 40,600 | 2,716.67 |
| 2022-08-30 | 8,180 | 8,320 | 8,060 | 8,310 | 38,400 | 2,770 |
| 2022-08-29 | 7,940 | 8,190 | 7,920 | 8,130 | 57,400 | 2,710 |
| 2022-08-26 | 8,400 | 8,410 | 8,210 | 8,220 | 42,100 | 2,740 |
| 2022-08-25 | 8,420 | 8,510 | 8,260 | 8,300 | 47,500 | 2,766.67 |
| 2022-08-24 | 8,490 | 8,560 | 8,370 | 8,370 | 55,300 | 2,790 |
| 2022-08-23 | 8,670 | 8,670 | 8,350 | 8,490 | 112,800 | 2,830 |
| 2022-08-22 | 8,900 | 9,010 | 8,780 | 8,790 | 93,900 | 2,930 |
| 2022-08-19 | 8,890 | 9,180 | 8,830 | 9,000 | 262,500 | 3,000 |
| 2022-08-18 | 8,240 | 8,890 | 8,150 | 8,880 | 333,200 | 2,960 |
| 2022-08-17 | 8,340 | 8,460 | 8,160 | 8,180 | 118,300 | 2,726.67 |
| 2022-08-16 | 7,840 | 8,330 | 7,840 | 8,230 | 274,600 | 2,743.33 |
| 2022-08-15 | 7,550 | 7,870 | 7,500 | 7,770 | 108,900 | 2,590 |
| 2022-08-12 | 7,160 | 7,710 | 7,150 | 7,450 | 229,400 | 2,483.33 |
| 2022-08-10 | 7,190 | 7,500 | 7,040 | 7,120 | 245,300 | 2,373.33 |
| 2022-08-09 | 7,800 | 7,980 | 7,770 | 7,790 | 94,900 | 2,596.67 |
| 2022-08-08 | 7,820 | 7,920 | 7,780 | 7,880 | 29,900 | 2,626.67 |
| 2022-08-05 | 7,790 | 7,880 | 7,690 | 7,860 | 65,900 | 2,620 |
| 2022-08-04 | 7,950 | 8,100 | 7,880 | 7,900 | 126,000 | 2,633.33 |
| 2022-08-03 | 7,760 | 7,940 | 7,700 | 7,910 | 93,700 | 2,636.67 |
| 2022-08-02 | 7,660 | 8,000 | 7,660 | 7,810 | 182,100 | 2,603.33 |
| 2022-08-01 | 7,360 | 7,700 | 7,350 | 7,670 | 108,100 | 2,556.67 |
| 2022-07-29 | 7,330 | 7,380 | 7,140 | 7,360 | 58,600 | 2,453.33 |
| 2022-07-28 | 7,170 | 7,320 | 7,160 | 7,320 | 62,200 | 2,440 |
| 2022-07-27 | 7,040 | 7,190 | 7,040 | 7,150 | 37,500 | 2,383.33 |
| 2022-07-26 | 7,040 | 7,110 | 7,010 | 7,040 | 21,500 | 2,346.67 |
| 2022-07-25 | 7,150 | 7,150 | 7,020 | 7,020 | 32,400 | 2,340 |
| 2022-07-22 | 7,180 | 7,210 | 7,040 | 7,170 | 57,500 | 2,390 |
| 2022-07-21 | 7,130 | 7,220 | 7,120 | 7,180 | 48,700 | 2,393.33 |
| 2022-07-20 | 7,460 | 7,470 | 7,100 | 7,160 | 122,800 | 2,386.67 |
| 2022-07-19 | 7,360 | 7,420 | 7,160 | 7,390 | 35,400 | 2,463.33 |
| 2022-07-15 | 7,380 | 7,470 | 7,270 | 7,320 | 32,900 | 2,440 |
| 2022-07-14 | 7,200 | 7,440 | 7,160 | 7,380 | 71,200 | 2,460 |
| 2022-07-13 | 7,410 | 7,570 | 7,130 | 7,300 | 139,100 | 2,433.33 |
| 2022-07-12 | 7,480 | 7,480 | 7,110 | 7,110 | 89,700 | 2,370 |
| 2022-07-11 | 7,640 | 7,800 | 7,630 | 7,630 | 70,100 | 2,543.33 |
| 2022-07-08 | 7,420 | 7,630 | 7,410 | 7,490 | 105,300 | 2,496.67 |
| 2022-07-07 | 7,150 | 7,400 | 7,150 | 7,320 | 60,100 | 2,440 |
| 2022-07-06 | 7,000 | 7,270 | 7,000 | 7,140 | 50,800 | 2,380 |
| 2022-07-05 | 6,880 | 7,200 | 6,880 | 7,140 | 82,600 | 2,380 |
| 2022-07-04 | 7,030 | 7,030 | 6,760 | 6,880 | 54,600 | 2,293.33 |
| 2022-07-01 | 7,030 | 7,140 | 6,850 | 6,930 | 56,900 | 2,310 |
| 2022-06-30 | 7,210 | 7,210 | 7,050 | 7,070 | 57,000 | 2,356.67 |
| 2022-06-29 | 7,430 | 7,490 | 7,210 | 7,250 | 37,000 | 2,416.67 |
| 2022-06-28 | 7,450 | 7,580 | 7,310 | 7,440 | 48,600 | 2,480 |
| 2022-06-27 | 7,360 | 7,570 | 7,220 | 7,430 | 64,100 | 2,476.67 |
| 2022-06-24 | 7,010 | 7,360 | 7,000 | 7,300 | 92,700 | 2,433.33 |
| 2022-06-23 | 7,050 | 7,130 | 6,860 | 6,910 | 61,300 | 2,303.33 |
| 2022-06-22 | 7,310 | 7,310 | 7,040 | 7,100 | 48,000 | 2,366.67 |
| 2022-06-21 | 6,940 | 7,290 | 6,780 | 7,230 | 123,600 | 2,410 |
| 2022-06-20 | 7,160 | 7,160 | 6,540 | 6,720 | 143,000 | 2,240 |
| 2022-06-17 | 7,210 | 7,380 | 7,030 | 7,180 | 94,900 | 2,393.33 |
| 2022-06-16 | 7,700 | 7,770 | 7,480 | 7,480 | 68,800 | 2,493.33 |
| 2022-06-15 | 7,680 | 7,820 | 7,400 | 7,410 | 80,700 | 2,470 |
| 2022-06-14 | 7,450 | 7,850 | 7,350 | 7,680 | 117,700 | 2,560 |
| 2022-06-13 | 7,770 | 7,990 | 7,520 | 7,520 | 142,400 | 2,506.67 |
| 2022-06-10 | 7,740 | 8,000 | 7,540 | 7,820 | 211,300 | 2,606.67 |
| 2022-06-09 | 7,640 | 7,910 | 7,590 | 7,800 | 173,600 | 2,600 |
| 2022-06-08 | 7,040 | 7,560 | 7,020 | 7,470 | 183,800 | 2,490 |
| 2022-06-07 | 6,900 | 6,980 | 6,830 | 6,960 | 65,100 | 2,320 |
| 2022-06-06 | 6,840 | 6,960 | 6,810 | 6,830 | 38,300 | 2,276.67 |
| 2022-06-03 | 7,220 | 7,230 | 6,820 | 6,850 | 119,900 | 2,283.33 |
| 2022-06-02 | 7,240 | 7,270 | 7,110 | 7,150 | 38,800 | 2,383.33 |
| 2022-06-01 | 7,330 | 7,450 | 7,150 | 7,200 | 85,300 | 2,400 |
| 2022-05-31 | 7,040 | 7,350 | 7,040 | 7,260 | 117,800 | 2,420 |
| 2022-05-30 | 6,920 | 7,260 | 6,910 | 7,100 | 151,500 | 2,366.67 |
| 2022-05-27 | 6,820 | 7,000 | 6,750 | 6,780 | 96,800 | 2,260 |
| 2022-05-26 | 7,060 | 7,060 | 6,660 | 6,720 | 129,200 | 2,240 |
| 2022-05-25 | 6,860 | 7,060 | 6,700 | 6,940 | 195,800 | 2,313.33 |
| 2022-05-24 | 6,610 | 6,990 | 6,600 | 6,680 | 168,300 | 2,226.67 |
| 2022-05-23 | 6,860 | 6,860 | 6,520 | 6,570 | 95,000 | 2,190 |
| 2022-05-20 | 6,800 | 6,830 | 6,540 | 6,780 | 63,500 | 2,260 |
| 2022-05-19 | 6,550 | 6,840 | 6,530 | 6,670 | 92,600 | 2,223.33 |
| 2022-05-18 | 6,420 | 6,870 | 6,420 | 6,810 | 129,400 | 2,270 |
| 2022-05-17 | 6,440 | 6,500 | 6,150 | 6,380 | 115,300 | 2,126.67 |
| 2022-05-16 | 7,000 | 7,300 | 6,480 | 6,500 | 321,100 | 2,166.67 |
| 2022-05-13 | 6,640 | 7,100 | 6,590 | 6,900 | 139,100 | 2,300 |
| 2022-05-12 | 6,680 | 6,740 | 6,410 | 6,540 | 89,900 | 2,180 |
| 2022-05-11 | 7,080 | 7,180 | 6,620 | 6,660 | 133,800 | 2,220 |
| 2022-05-10 | 7,250 | 7,280 | 7,020 | 7,120 | 77,900 | 2,373.33 |
| 2022-05-09 | 7,420 | 7,540 | 7,260 | 7,370 | 63,700 | 2,456.67 |
| 2022-05-06 | 7,280 | 7,640 | 7,160 | 7,610 | 75,900 | 2,536.67 |
| 2022-05-02 | 7,150 | 7,370 | 7,120 | 7,280 | 66,800 | 2,426.67 |
| 2022-04-28 | 7,420 | 7,470 | 7,200 | 7,250 | 74,100 | 2,416.67 |
| 2022-04-27 | 7,410 | 7,490 | 7,200 | 7,470 | 102,900 | 2,490 |
| 2022-04-26 | 7,900 | 7,910 | 7,520 | 7,540 | 95,500 | 2,513.33 |
| 2022-04-25 | 7,510 | 7,900 | 7,420 | 7,840 | 156,900 | 2,613.33 |
| 2022-04-22 | 7,280 | 7,710 | 7,250 | 7,600 | 202,300 | 2,533.33 |
| 2022-04-21 | 7,490 | 7,620 | 7,350 | 7,380 | 184,700 | 2,460 |
| 2022-04-20 | 7,970 | 8,000 | 7,520 | 7,610 | 285,800 | 2,536.67 |
| 2022-04-19 | 8,180 | 8,180 | 7,930 | 7,950 | 133,400 | 2,650 |
| 2022-04-18 | 8,030 | 8,150 | 7,920 | 8,050 | 155,000 | 2,683.33 |
| 2022-04-15 | 8,150 | 8,310 | 7,990 | 8,000 | 179,500 | 2,666.67 |
| 2022-04-14 | 8,150 | 8,260 | 7,860 | 8,230 | 265,500 | 2,743.33 |
| 2022-04-13 | 8,200 | 8,250 | 7,710 | 8,180 | 478,800 | 2,726.67 |
| 2022-04-12 | 8,630 | 8,950 | 7,960 | 8,100 | 933,200 | 2,700 |
| 2022-04-11 | 8,150 | 9,020 | 8,080 | 8,760 | 1,311,300 | 2,920 |
| 2022-04-08 | 8,070 | 8,130 | 7,800 | 7,910 | 190,300 | 2,636.67 |
| 2022-04-07 | 8,020 | 8,250 | 7,910 | 7,990 | 175,000 | 2,663.33 |
| 2022-04-06 | 7,880 | 8,300 | 7,740 | 8,120 | 266,100 | 2,706.67 |
| 2022-04-05 | 8,000 | 8,090 | 7,650 | 8,060 | 210,200 | 2,686.67 |
| 2022-04-04 | 8,190 | 8,210 | 7,930 | 7,950 | 131,200 | 2,650 |
| 2022-04-01 | 8,170 | 8,410 | 8,000 | 8,220 | 182,100 | 2,740 |
| 2022-03-31 | 8,140 | 8,350 | 8,030 | 8,060 | 140,700 | 2,686.67 |
| 2022-03-30 | 8,450 | 8,450 | 8,000 | 8,170 | 188,600 | 2,723.33 |
| 2022-03-29 | 8,450 | 8,590 | 8,310 | 8,370 | 92,500 | 2,790 |
| 2022-03-28 | 8,500 | 8,570 | 8,260 | 8,460 | 124,400 | 2,820 |
| 2022-03-25 | 8,530 | 8,630 | 8,250 | 8,510 | 202,300 | 2,836.67 |
| 2022-03-24 | 8,560 | 9,080 | 8,420 | 8,460 | 455,300 | 2,820 |
| 2022-03-23 | 8,650 | 8,730 | 8,430 | 8,610 | 255,400 | 2,870 |
| 2022-03-22 | 8,290 | 8,750 | 8,210 | 8,600 | 242,600 | 2,866.67 |
| 2022-03-18 | 8,490 | 8,720 | 8,270 | 8,290 | 276,100 | 2,763.33 |
| 2022-03-17 | 8,300 | 8,770 | 8,210 | 8,480 | 602,800 | 2,826.67 |
| 2022-03-16 | 8,400 | 8,400 | 7,870 | 8,050 | 337,100 | 2,683.33 |
| 2022-03-15 | 8,010 | 8,460 | 8,000 | 8,320 | 285,600 | 2,773.33 |
| 2022-03-14 | 8,420 | 8,720 | 8,040 | 8,100 | 544,500 | 2,700 |
| 2022-03-11 | 7,700 | 8,560 | 7,670 | 8,500 | 616,100 | 2,833.33 |
| 2022-03-10 | 7,790 | 7,900 | 7,640 | 7,780 | 335,900 | 2,593.33 |
| 2022-03-09 | 6,990 | 7,730 | 6,950 | 7,550 | 502,200 | 2,516.67 |
| 2022-03-08 | 7,600 | 7,700 | 6,900 | 6,920 | 407,100 | 2,306.67 |
| 2022-03-07 | 7,360 | 7,800 | 7,330 | 7,550 | 317,100 | 2,516.67 |
| 2022-03-04 | 7,700 | 7,750 | 7,330 | 7,510 | 378,400 | 2,503.33 |
| 2022-03-03 | 8,150 | 8,400 | 7,750 | 7,800 | 500,000 | 2,600 |
| 2022-03-02 | 7,600 | 8,000 | 7,550 | 7,900 | 552,500 | 2,633.33 |
| 2022-03-01 | 7,160 | 7,900 | 7,120 | 7,900 | 738,300 | 2,633.33 |
| 2022-02-28 | 6,750 | 7,060 | 6,730 | 6,910 | 514,300 | 2,303.33 |
| 2022-02-25 | 6,500 | 6,790 | 6,320 | 6,650 | 533,100 | 2,216.67 |
| 2022-02-24 | 6,500 | 6,640 | 6,050 | 6,240 | 813,200 | 2,080 |
| 2022-02-22 | 5,780 | 6,460 | 5,630 | 6,400 | 1,198,100 | 2,133.33 |
| 2022-02-21 | 4,970 | 5,910 | 4,815 | 5,860 | 795,000 | 1,953.33 |
| 2022-02-18 | 4,865 | 5,210 | 4,770 | 5,120 | 344,400 | 1,706.67 |
| 2022-02-17 | 5,130 | 5,160 | 4,930 | 4,995 | 340,600 | 1,665 |
| 2022-02-16 | 5,460 | 5,550 | 5,080 | 5,220 | 394,600 | 1,740 |
| 2022-02-15 | 5,660 | 6,160 | 5,250 | 5,360 | 1,034,800 | 1,786.67 |
| 2022-02-14 | 5,560 | 5,560 | 5,560 | 5,560 | 75,200 | 1,853.33 |
| 2022-02-10 | 6,700 | 6,700 | 6,230 | 6,560 | 437,700 | 2,186.67 |
| 2022-02-09 | 6,480 | 6,660 | 6,220 | 6,580 | 306,700 | 2,193.33 |
| 2022-02-08 | 6,360 | 6,570 | 6,160 | 6,280 | 304,300 | 2,093.33 |
| 2022-02-07 | 6,820 | 6,890 | 6,440 | 6,440 | 269,100 | 2,146.67 |
| 2022-02-04 | 6,770 | 7,020 | 6,730 | 6,890 | 362,700 | 2,296.67 |
| 2022-02-03 | 7,030 | 7,160 | 6,850 | 6,870 | 434,100 | 2,290 |
| 2022-02-02 | 6,830 | 7,340 | 6,770 | 7,220 | 698,200 | 2,406.67 |
| 2022-02-01 | 7,280 | 7,330 | 6,650 | 6,690 | 625,400 | 2,230 |
| 2022-01-31 | 6,720 | 7,480 | 6,550 | 7,040 | 1,180,700 | 2,346.67 |
| 2022-01-28 | 6,220 | 6,870 | 5,920 | 6,690 | 994,800 | 2,230 |
| 2022-01-27 | 6,480 | 6,680 | 5,930 | 6,120 | 825,700 | 2,040 |
| 2022-01-26 | 6,340 | 6,550 | 6,040 | 6,380 | 637,000 | 2,126.67 |
| 2022-01-25 | 7,020 | 7,130 | 6,140 | 6,170 | 1,075,000 | 2,056.67 |
| 2022-01-24 | 6,720 | 7,050 | 6,650 | 6,880 | 1,182,000 | 2,293.33 |
| 2022-01-21 | 6,770 | 7,020 | 6,500 | 6,760 | 884,500 | 2,253.33 |
| 2022-01-20 | 7,120 | 7,550 | 6,690 | 7,100 | 1,500,400 | 2,366.67 |
| 2022-01-19 | 7,470 | 7,590 | 7,110 | 7,230 | 710,200 | 2,410 |
| 2022-01-18 | 7,910 | 8,060 | 7,070 | 7,620 | 1,216,800 | 2,540 |
| 2022-01-17 | 8,370 | 8,520 | 7,750 | 7,900 | 1,205,500 | 2,633.33 |
| 2022-01-14 | 8,950 | 9,130 | 8,200 | 8,300 | 1,081,800 | 2,766.67 |
| 2022-01-13 | 9,300 | 9,340 | 8,900 | 9,000 | 1,332,400 | 3,000 |
| 2022-01-12 | 9,280 | 9,550 | 8,710 | 9,190 | 2,633,200 | 3,063.33 |
| 2022-01-11 | 8,010 | 9,300 | 7,840 | 9,150 | 2,124,100 | 3,050 |
| 2022-01-07 | 7,920 | 8,310 | 7,540 | 7,800 | 2,539,800 | 2,600 |
| 2022-01-06 | 6,970 | 7,870 | 6,920 | 7,780 | 1,401,700 | 2,593.33 |
| 2022-01-05 | 7,590 | 7,830 | 7,260 | 7,270 | 1,291,500 | 2,423.33 |
| 2022-01-04 | 7,620 | 8,030 | 7,300 | 7,590 | 2,615,200 | 2,530 |
分割・併合履歴 ： [2024-03-28]1株→3株
