6630 ヤーマン(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 | 1,400 | 1,446 | 1,400 | 1,439 | 803,200 | 1,439 |
| 2022-12-29 | 1,390 | 1,402 | 1,373 | 1,393 | 426,900 | 1,393 |
| 2022-12-28 | 1,404 | 1,417 | 1,381 | 1,401 | 569,000 | 1,401 |
| 2022-12-27 | 1,378 | 1,414 | 1,376 | 1,395 | 760,200 | 1,395 |
| 2022-12-26 | 1,365 | 1,370 | 1,333 | 1,361 | 624,300 | 1,361 |
| 2022-12-23 | 1,397 | 1,398 | 1,372 | 1,377 | 786,100 | 1,377 |
| 2022-12-22 | 1,375 | 1,443 | 1,366 | 1,427 | 968,000 | 1,427 |
| 2022-12-21 | 1,345 | 1,404 | 1,345 | 1,389 | 1,324,000 | 1,389 |
| 2022-12-20 | 1,402 | 1,411 | 1,321 | 1,341 | 1,915,900 | 1,341 |
| 2022-12-19 | 1,396 | 1,452 | 1,375 | 1,430 | 1,445,100 | 1,430 |
| 2022-12-16 | 1,425 | 1,470 | 1,402 | 1,405 | 2,153,700 | 1,405 |
| 2022-12-15 | 1,523 | 1,543 | 1,419 | 1,438 | 4,483,600 | 1,438 |
| 2022-12-14 | 1,390 | 1,527 | 1,335 | 1,527 | 7,529,500 | 1,527 |
| 2022-12-13 | 1,370 | 1,383 | 1,328 | 1,370 | 1,751,400 | 1,370 |
| 2022-12-12 | 1,339 | 1,358 | 1,329 | 1,347 | 905,100 | 1,347 |
| 2022-12-09 | 1,318 | 1,334 | 1,302 | 1,334 | 516,300 | 1,334 |
| 2022-12-08 | 1,305 | 1,329 | 1,305 | 1,309 | 482,000 | 1,309 |
| 2022-12-07 | 1,258 | 1,316 | 1,247 | 1,316 | 538,100 | 1,316 |
| 2022-12-06 | 1,268 | 1,279 | 1,256 | 1,273 | 244,900 | 1,273 |
| 2022-12-05 | 1,270 | 1,298 | 1,261 | 1,282 | 574,700 | 1,282 |
| 2022-12-02 | 1,294 | 1,295 | 1,256 | 1,258 | 697,600 | 1,258 |
| 2022-12-01 | 1,320 | 1,320 | 1,289 | 1,292 | 726,600 | 1,292 |
| 2022-11-30 | 1,340 | 1,340 | 1,304 | 1,306 | 661,700 | 1,306 |
| 2022-11-29 | 1,310 | 1,340 | 1,299 | 1,340 | 606,800 | 1,340 |
| 2022-11-28 | 1,303 | 1,326 | 1,284 | 1,320 | 613,600 | 1,320 |
| 2022-11-25 | 1,324 | 1,327 | 1,302 | 1,311 | 464,900 | 1,311 |
| 2022-11-24 | 1,330 | 1,330 | 1,301 | 1,318 | 900,400 | 1,318 |
| 2022-11-22 | 1,304 | 1,332 | 1,296 | 1,322 | 1,270,100 | 1,322 |
| 2022-11-21 | 1,365 | 1,380 | 1,307 | 1,308 | 1,963,500 | 1,308 |
| 2022-11-18 | 1,430 | 1,430 | 1,316 | 1,388 | 6,949,200 | 1,388 |
| 2022-11-17 | 1,406 | 1,406 | 1,406 | 1,406 | 683,000 | 1,406 |
| 2022-11-16 | 1,119 | 1,123 | 1,101 | 1,106 | 363,800 | 1,106 |
| 2022-11-15 | 1,103 | 1,112 | 1,094 | 1,112 | 376,400 | 1,112 |
| 2022-11-14 | 1,124 | 1,131 | 1,110 | 1,111 | 437,700 | 1,111 |
| 2022-11-11 | 1,104 | 1,117 | 1,103 | 1,111 | 487,500 | 1,111 |
| 2022-11-10 | 1,095 | 1,095 | 1,081 | 1,088 | 281,000 | 1,088 |
| 2022-11-09 | 1,104 | 1,114 | 1,092 | 1,095 | 364,000 | 1,095 |
| 2022-11-08 | 1,106 | 1,124 | 1,095 | 1,097 | 360,500 | 1,097 |
| 2022-11-07 | 1,079 | 1,103 | 1,074 | 1,101 | 435,300 | 1,101 |
| 2022-11-04 | 1,098 | 1,098 | 1,061 | 1,072 | 824,800 | 1,072 |
| 2022-11-02 | 1,113 | 1,113 | 1,098 | 1,107 | 349,200 | 1,107 |
| 2022-11-01 | 1,116 | 1,116 | 1,101 | 1,113 | 310,800 | 1,113 |
| 2022-10-31 | 1,110 | 1,124 | 1,098 | 1,116 | 518,600 | 1,116 |
| 2022-10-28 | 1,094 | 1,102 | 1,070 | 1,096 | 794,400 | 1,096 |
| 2022-10-27 | 1,116 | 1,117 | 1,091 | 1,101 | 685,000 | 1,101 |
| 2022-10-26 | 1,129 | 1,129 | 1,111 | 1,111 | 437,700 | 1,111 |
| 2022-10-25 | 1,111 | 1,120 | 1,099 | 1,115 | 378,600 | 1,115 |
| 2022-10-24 | 1,129 | 1,129 | 1,099 | 1,100 | 377,800 | 1,100 |
| 2022-10-21 | 1,106 | 1,117 | 1,098 | 1,107 | 263,300 | 1,107 |
| 2022-10-20 | 1,107 | 1,117 | 1,095 | 1,113 | 399,100 | 1,113 |
| 2022-10-19 | 1,112 | 1,132 | 1,103 | 1,112 | 460,000 | 1,112 |
| 2022-10-18 | 1,121 | 1,122 | 1,102 | 1,110 | 389,300 | 1,110 |
| 2022-10-17 | 1,105 | 1,105 | 1,078 | 1,104 | 524,000 | 1,104 |
| 2022-10-14 | 1,120 | 1,123 | 1,101 | 1,118 | 459,100 | 1,118 |
| 2022-10-13 | 1,129 | 1,136 | 1,101 | 1,105 | 287,200 | 1,105 |
| 2022-10-12 | 1,115 | 1,124 | 1,094 | 1,117 | 567,900 | 1,117 |
| 2022-10-11 | 1,125 | 1,131 | 1,113 | 1,130 | 338,900 | 1,130 |
| 2022-10-07 | 1,136 | 1,156 | 1,129 | 1,133 | 360,200 | 1,133 |
| 2022-10-06 | 1,141 | 1,156 | 1,133 | 1,144 | 380,500 | 1,144 |
| 2022-10-05 | 1,189 | 1,190 | 1,138 | 1,138 | 556,600 | 1,138 |
| 2022-10-04 | 1,190 | 1,198 | 1,165 | 1,168 | 408,800 | 1,168 |
| 2022-10-03 | 1,154 | 1,180 | 1,145 | 1,175 | 422,500 | 1,175 |
| 2022-09-30 | 1,188 | 1,196 | 1,165 | 1,167 | 489,100 | 1,167 |
| 2022-09-29 | 1,222 | 1,229 | 1,199 | 1,200 | 382,900 | 1,200 |
| 2022-09-28 | 1,229 | 1,251 | 1,204 | 1,217 | 552,900 | 1,217 |
| 2022-09-27 | 1,205 | 1,238 | 1,203 | 1,238 | 592,500 | 1,238 |
| 2022-09-26 | 1,193 | 1,210 | 1,185 | 1,191 | 570,400 | 1,191 |
| 2022-09-22 | 1,211 | 1,216 | 1,193 | 1,207 | 793,000 | 1,207 |
| 2022-09-21 | 1,260 | 1,268 | 1,214 | 1,228 | 766,700 | 1,228 |
| 2022-09-20 | 1,235 | 1,258 | 1,220 | 1,254 | 890,700 | 1,254 |
| 2022-09-16 | 1,300 | 1,300 | 1,226 | 1,229 | 1,642,200 | 1,229 |
| 2022-09-15 | 1,291 | 1,343 | 1,290 | 1,316 | 2,364,400 | 1,316 |
| 2022-09-14 | 1,330 | 1,380 | 1,281 | 1,288 | 4,132,000 | 1,288 |
| 2022-09-13 | 1,498 | 1,523 | 1,436 | 1,470 | 1,613,100 | 1,470 |
| 2022-09-12 | 1,465 | 1,477 | 1,443 | 1,455 | 880,900 | 1,455 |
| 2022-09-09 | 1,440 | 1,478 | 1,439 | 1,445 | 675,300 | 1,445 |
| 2022-09-08 | 1,454 | 1,454 | 1,414 | 1,439 | 470,000 | 1,439 |
| 2022-09-07 | 1,469 | 1,478 | 1,417 | 1,439 | 485,800 | 1,439 |
| 2022-09-06 | 1,474 | 1,480 | 1,441 | 1,465 | 535,400 | 1,465 |
| 2022-09-05 | 1,485 | 1,486 | 1,438 | 1,478 | 424,600 | 1,478 |
| 2022-09-02 | 1,534 | 1,543 | 1,480 | 1,490 | 459,000 | 1,490 |
| 2022-09-01 | 1,593 | 1,607 | 1,535 | 1,535 | 463,800 | 1,535 |
| 2022-08-31 | 1,601 | 1,619 | 1,585 | 1,617 | 279,900 | 1,617 |
| 2022-08-30 | 1,617 | 1,617 | 1,579 | 1,606 | 450,200 | 1,606 |
| 2022-08-29 | 1,612 | 1,646 | 1,603 | 1,635 | 296,000 | 1,635 |
| 2022-08-26 | 1,650 | 1,678 | 1,643 | 1,671 | 312,700 | 1,671 |
| 2022-08-25 | 1,640 | 1,648 | 1,602 | 1,636 | 413,000 | 1,636 |
| 2022-08-24 | 1,643 | 1,683 | 1,626 | 1,638 | 725,100 | 1,638 |
| 2022-08-23 | 1,617 | 1,628 | 1,575 | 1,623 | 470,300 | 1,623 |
| 2022-08-22 | 1,604 | 1,644 | 1,580 | 1,636 | 489,700 | 1,636 |
| 2022-08-19 | 1,566 | 1,624 | 1,566 | 1,608 | 512,600 | 1,608 |
| 2022-08-18 | 1,534 | 1,563 | 1,521 | 1,557 | 235,900 | 1,557 |
| 2022-08-17 | 1,533 | 1,537 | 1,511 | 1,534 | 240,100 | 1,534 |
| 2022-08-16 | 1,518 | 1,538 | 1,510 | 1,529 | 308,800 | 1,529 |
| 2022-08-15 | 1,503 | 1,537 | 1,503 | 1,515 | 357,400 | 1,515 |
| 2022-08-12 | 1,522 | 1,522 | 1,489 | 1,492 | 327,300 | 1,492 |
| 2022-08-10 | 1,530 | 1,531 | 1,464 | 1,522 | 662,800 | 1,522 |
| 2022-08-09 | 1,548 | 1,574 | 1,541 | 1,556 | 176,100 | 1,556 |
| 2022-08-08 | 1,609 | 1,614 | 1,551 | 1,553 | 299,200 | 1,553 |
| 2022-08-05 | 1,574 | 1,606 | 1,565 | 1,598 | 280,800 | 1,598 |
| 2022-08-04 | 1,560 | 1,590 | 1,550 | 1,583 | 308,900 | 1,583 |
| 2022-08-03 | 1,540 | 1,547 | 1,524 | 1,541 | 214,200 | 1,541 |
| 2022-08-02 | 1,570 | 1,595 | 1,532 | 1,537 | 296,700 | 1,537 |
| 2022-08-01 | 1,531 | 1,573 | 1,520 | 1,563 | 447,400 | 1,563 |
| 2022-07-29 | 1,558 | 1,570 | 1,538 | 1,549 | 384,100 | 1,549 |
| 2022-07-28 | 1,576 | 1,576 | 1,543 | 1,569 | 391,400 | 1,569 |
| 2022-07-27 | 1,593 | 1,610 | 1,572 | 1,572 | 363,600 | 1,572 |
| 2022-07-26 | 1,587 | 1,617 | 1,573 | 1,614 | 343,900 | 1,614 |
| 2022-07-25 | 1,596 | 1,614 | 1,569 | 1,587 | 634,300 | 1,587 |
| 2022-07-22 | 1,673 | 1,677 | 1,608 | 1,608 | 671,200 | 1,608 |
| 2022-07-21 | 1,651 | 1,678 | 1,641 | 1,671 | 393,600 | 1,671 |
| 2022-07-20 | 1,680 | 1,696 | 1,647 | 1,657 | 555,700 | 1,657 |
| 2022-07-19 | 1,677 | 1,692 | 1,666 | 1,674 | 379,500 | 1,674 |
| 2022-07-15 | 1,670 | 1,704 | 1,657 | 1,677 | 496,200 | 1,677 |
| 2022-07-14 | 1,673 | 1,694 | 1,658 | 1,666 | 394,200 | 1,666 |
| 2022-07-13 | 1,670 | 1,685 | 1,647 | 1,655 | 487,100 | 1,655 |
| 2022-07-12 | 1,704 | 1,728 | 1,657 | 1,669 | 670,700 | 1,669 |
| 2022-07-11 | 1,700 | 1,716 | 1,673 | 1,698 | 603,700 | 1,698 |
| 2022-07-08 | 1,694 | 1,723 | 1,667 | 1,700 | 896,800 | 1,700 |
| 2022-07-07 | 1,693 | 1,710 | 1,661 | 1,694 | 665,900 | 1,694 |
| 2022-07-06 | 1,679 | 1,717 | 1,661 | 1,711 | 944,900 | 1,711 |
| 2022-07-05 | 1,650 | 1,688 | 1,632 | 1,668 | 799,600 | 1,668 |
| 2022-07-04 | 1,730 | 1,733 | 1,634 | 1,666 | 1,074,100 | 1,666 |
| 2022-07-01 | 1,735 | 1,750 | 1,686 | 1,722 | 684,800 | 1,722 |
| 2022-06-30 | 1,734 | 1,750 | 1,710 | 1,728 | 683,100 | 1,728 |
| 2022-06-29 | 1,714 | 1,792 | 1,690 | 1,749 | 1,364,200 | 1,749 |
| 2022-06-28 | 1,650 | 1,737 | 1,644 | 1,730 | 1,337,700 | 1,730 |
| 2022-06-27 | 1,694 | 1,704 | 1,612 | 1,667 | 1,053,700 | 1,667 |
| 2022-06-24 | 1,696 | 1,714 | 1,668 | 1,689 | 1,235,500 | 1,689 |
| 2022-06-23 | 1,661 | 1,714 | 1,643 | 1,676 | 1,868,100 | 1,676 |
| 2022-06-22 | 1,584 | 1,680 | 1,568 | 1,661 | 3,002,700 | 1,661 |
| 2022-06-21 | 1,471 | 1,587 | 1,467 | 1,581 | 2,092,600 | 1,581 |
| 2022-06-20 | 1,432 | 1,470 | 1,394 | 1,470 | 1,464,300 | 1,470 |
| 2022-06-17 | 1,340 | 1,409 | 1,340 | 1,409 | 1,412,200 | 1,409 |
| 2022-06-16 | 1,438 | 1,455 | 1,356 | 1,370 | 1,969,600 | 1,370 |
| 2022-06-15 | 1,390 | 1,458 | 1,333 | 1,399 | 5,410,800 | 1,399 |
| 2022-06-14 | 1,250 | 1,265 | 1,205 | 1,240 | 658,500 | 1,240 |
| 2022-06-13 | 1,268 | 1,289 | 1,257 | 1,278 | 322,000 | 1,278 |
| 2022-06-10 | 1,275 | 1,312 | 1,273 | 1,276 | 477,900 | 1,276 |
| 2022-06-09 | 1,255 | 1,291 | 1,240 | 1,278 | 342,400 | 1,278 |
| 2022-06-08 | 1,280 | 1,285 | 1,240 | 1,260 | 370,400 | 1,260 |
| 2022-06-07 | 1,266 | 1,294 | 1,253 | 1,276 | 373,400 | 1,276 |
| 2022-06-06 | 1,235 | 1,275 | 1,225 | 1,263 | 369,800 | 1,263 |
| 2022-06-03 | 1,260 | 1,262 | 1,236 | 1,237 | 347,000 | 1,237 |
| 2022-06-02 | 1,240 | 1,265 | 1,232 | 1,249 | 394,700 | 1,249 |
| 2022-06-01 | 1,210 | 1,244 | 1,205 | 1,243 | 339,300 | 1,243 |
| 2022-05-31 | 1,200 | 1,233 | 1,194 | 1,207 | 375,700 | 1,207 |
| 2022-05-30 | 1,150 | 1,209 | 1,147 | 1,206 | 710,600 | 1,206 |
| 2022-05-27 | 1,109 | 1,129 | 1,102 | 1,128 | 255,200 | 1,128 |
| 2022-05-26 | 1,082 | 1,115 | 1,081 | 1,100 | 293,200 | 1,100 |
| 2022-05-25 | 1,111 | 1,112 | 1,068 | 1,073 | 343,000 | 1,073 |
| 2022-05-24 | 1,138 | 1,138 | 1,111 | 1,115 | 302,500 | 1,115 |
| 2022-05-23 | 1,140 | 1,157 | 1,128 | 1,151 | 327,600 | 1,151 |
| 2022-05-20 | 1,160 | 1,163 | 1,134 | 1,146 | 274,300 | 1,146 |
| 2022-05-19 | 1,155 | 1,199 | 1,153 | 1,171 | 344,100 | 1,171 |
| 2022-05-18 | 1,158 | 1,192 | 1,147 | 1,184 | 333,000 | 1,184 |
| 2022-05-17 | 1,160 | 1,167 | 1,118 | 1,128 | 255,400 | 1,128 |
| 2022-05-16 | 1,164 | 1,185 | 1,157 | 1,161 | 238,500 | 1,161 |
| 2022-05-13 | 1,157 | 1,179 | 1,153 | 1,169 | 216,200 | 1,169 |
| 2022-05-12 | 1,151 | 1,162 | 1,131 | 1,150 | 226,100 | 1,150 |
| 2022-05-11 | 1,163 | 1,182 | 1,152 | 1,173 | 183,100 | 1,173 |
| 2022-05-10 | 1,147 | 1,190 | 1,145 | 1,182 | 322,500 | 1,182 |
| 2022-05-09 | 1,148 | 1,164 | 1,136 | 1,150 | 299,700 | 1,150 |
| 2022-05-06 | 1,170 | 1,172 | 1,137 | 1,157 | 421,600 | 1,157 |
| 2022-05-02 | 1,234 | 1,236 | 1,187 | 1,187 | 331,000 | 1,187 |
| 2022-04-28 | 1,212 | 1,255 | 1,197 | 1,241 | 380,000 | 1,241 |
| 2022-04-27 | 1,187 | 1,216 | 1,167 | 1,214 | 1,118,200 | 1,214 |
| 2022-04-26 | 1,190 | 1,205 | 1,164 | 1,180 | 1,155,500 | 1,180 |
| 2022-04-25 | 1,189 | 1,209 | 1,178 | 1,187 | 484,200 | 1,187 |
| 2022-04-22 | 1,214 | 1,227 | 1,190 | 1,217 | 522,700 | 1,217 |
| 2022-04-21 | 1,258 | 1,268 | 1,219 | 1,220 | 365,900 | 1,220 |
| 2022-04-20 | 1,268 | 1,287 | 1,260 | 1,260 | 366,300 | 1,260 |
| 2022-04-19 | 1,242 | 1,257 | 1,232 | 1,252 | 226,000 | 1,252 |
| 2022-04-18 | 1,225 | 1,243 | 1,220 | 1,240 | 255,000 | 1,240 |
| 2022-04-15 | 1,225 | 1,237 | 1,207 | 1,225 | 306,800 | 1,225 |
| 2022-04-14 | 1,270 | 1,272 | 1,229 | 1,231 | 436,500 | 1,231 |
| 2022-04-13 | 1,288 | 1,288 | 1,267 | 1,274 | 428,400 | 1,274 |
| 2022-04-12 | 1,280 | 1,302 | 1,274 | 1,300 | 577,700 | 1,300 |
| 2022-04-11 | 1,288 | 1,304 | 1,262 | 1,274 | 590,100 | 1,274 |
| 2022-04-08 | 1,282 | 1,309 | 1,267 | 1,281 | 574,600 | 1,281 |
| 2022-04-07 | 1,270 | 1,284 | 1,247 | 1,264 | 1,004,600 | 1,264 |
| 2022-04-06 | 1,237 | 1,307 | 1,227 | 1,286 | 1,646,900 | 1,286 |
| 2022-04-05 | 1,184 | 1,236 | 1,180 | 1,229 | 956,600 | 1,229 |
| 2022-04-04 | 1,152 | 1,175 | 1,144 | 1,172 | 481,500 | 1,172 |
| 2022-04-01 | 1,135 | 1,163 | 1,131 | 1,150 | 483,500 | 1,150 |
| 2022-03-31 | 1,185 | 1,195 | 1,134 | 1,149 | 926,300 | 1,149 |
| 2022-03-30 | 1,182 | 1,207 | 1,167 | 1,200 | 647,400 | 1,200 |
| 2022-03-29 | 1,155 | 1,174 | 1,129 | 1,169 | 471,100 | 1,169 |
| 2022-03-28 | 1,185 | 1,185 | 1,137 | 1,158 | 552,700 | 1,158 |
| 2022-03-25 | 1,162 | 1,189 | 1,136 | 1,186 | 698,300 | 1,186 |
| 2022-03-24 | 1,111 | 1,159 | 1,105 | 1,154 | 592,200 | 1,154 |
| 2022-03-23 | 1,140 | 1,142 | 1,120 | 1,127 | 372,200 | 1,127 |
| 2022-03-22 | 1,123 | 1,143 | 1,108 | 1,138 | 672,000 | 1,138 |
| 2022-03-18 | 1,091 | 1,130 | 1,060 | 1,123 | 1,220,600 | 1,123 |
| 2022-03-17 | 1,136 | 1,152 | 1,081 | 1,091 | 1,104,500 | 1,091 |
| 2022-03-16 | 1,147 | 1,157 | 1,110 | 1,110 | 1,796,000 | 1,110 |
| 2022-03-15 | 1,063 | 1,160 | 1,058 | 1,159 | 4,171,800 | 1,159 |
| 2022-03-14 | 986 | 1,047 | 984 | 1,047 | 2,453,700 | 1,047 |
| 2022-03-11 | 913 | 916 | 897 | 897 | 746,000 | 897 |
| 2022-03-10 | 929 | 935 | 921 | 935 | 327,200 | 935 |
| 2022-03-09 | 904 | 924 | 902 | 914 | 313,400 | 914 |
| 2022-03-08 | 895 | 933 | 891 | 897 | 526,400 | 897 |
| 2022-03-07 | 913 | 915 | 887 | 900 | 378,500 | 900 |
| 2022-03-04 | 940 | 946 | 915 | 932 | 306,300 | 932 |
| 2022-03-03 | 944 | 956 | 941 | 947 | 200,600 | 947 |
| 2022-03-02 | 952 | 954 | 929 | 932 | 272,000 | 932 |
| 2022-03-01 | 953 | 969 | 947 | 964 | 300,500 | 964 |
| 2022-02-28 | 918 | 945 | 916 | 945 | 266,500 | 945 |
| 2022-02-25 | 901 | 922 | 900 | 919 | 444,600 | 919 |
| 2022-02-24 | 905 | 910 | 884 | 893 | 602,300 | 893 |
| 2022-02-22 | 919 | 925 | 904 | 920 | 290,200 | 920 |
| 2022-02-21 | 910 | 933 | 897 | 931 | 295,800 | 931 |
| 2022-02-18 | 918 | 928 | 909 | 923 | 253,800 | 923 |
| 2022-02-17 | 936 | 946 | 920 | 922 | 346,100 | 922 |
| 2022-02-16 | 943 | 943 | 928 | 938 | 260,600 | 938 |
| 2022-02-15 | 924 | 934 | 914 | 928 | 288,500 | 928 |
| 2022-02-14 | 932 | 943 | 922 | 932 | 279,400 | 932 |
| 2022-02-10 | 940 | 953 | 937 | 952 | 348,000 | 952 |
| 2022-02-09 | 926 | 933 | 914 | 932 | 271,700 | 932 |
| 2022-02-08 | 899 | 911 | 894 | 909 | 335,900 | 909 |
| 2022-02-07 | 928 | 928 | 891 | 894 | 458,800 | 894 |
| 2022-02-04 | 912 | 924 | 909 | 922 | 230,000 | 922 |
| 2022-02-03 | 923 | 925 | 904 | 912 | 234,300 | 912 |
| 2022-02-02 | 923 | 936 | 921 | 929 | 302,400 | 929 |
| 2022-02-01 | 915 | 930 | 906 | 908 | 300,300 | 908 |
| 2022-01-31 | 899 | 913 | 896 | 902 | 284,500 | 902 |
| 2022-01-28 | 899 | 906 | 883 | 906 | 289,600 | 906 |
| 2022-01-27 | 890 | 893 | 867 | 887 | 713,600 | 887 |
| 2022-01-26 | 897 | 909 | 883 | 886 | 243,700 | 886 |
| 2022-01-25 | 905 | 908 | 880 | 898 | 399,200 | 898 |
| 2022-01-24 | 882 | 909 | 875 | 909 | 291,500 | 909 |
| 2022-01-21 | 868 | 889 | 858 | 889 | 425,200 | 889 |
| 2022-01-20 | 875 | 890 | 867 | 878 | 351,800 | 878 |
| 2022-01-19 | 884 | 891 | 871 | 871 | 517,000 | 871 |
| 2022-01-18 | 897 | 908 | 890 | 899 | 287,400 | 899 |
| 2022-01-17 | 917 | 920 | 894 | 895 | 343,900 | 895 |
| 2022-01-14 | 901 | 918 | 893 | 917 | 518,400 | 917 |
| 2022-01-13 | 932 | 938 | 917 | 920 | 414,600 | 920 |
| 2022-01-12 | 935 | 949 | 930 | 947 | 340,900 | 947 |
| 2022-01-11 | 920 | 932 | 910 | 928 | 315,200 | 928 |
| 2022-01-07 | 915 | 923 | 901 | 920 | 421,400 | 920 |
| 2022-01-06 | 926 | 936 | 911 | 915 | 341,000 | 915 |
| 2022-01-05 | 963 | 964 | 934 | 937 | 446,800 | 937 |
| 2022-01-04 | 979 | 983 | 961 | 971 | 333,600 | 971 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
