6675 サクサ(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 | 1,195 | 1,195 | 1,179 | 1,182 | 4,700 | 1,182 |
| 2022-12-29 | 1,200 | 1,200 | 1,192 | 1,195 | 11,800 | 1,195 |
| 2022-12-28 | 1,200 | 1,205 | 1,200 | 1,205 | 4,500 | 1,205 |
| 2022-12-27 | 1,201 | 1,201 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2022-12-26 | 1,200 | 1,209 | 1,200 | 1,200 | 5,300 | 1,200 |
| 2022-12-23 | 1,200 | 1,204 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2022-12-22 | 1,212 | 1,213 | 1,200 | 1,200 | 13,500 | 1,200 |
| 2022-12-21 | 1,240 | 1,240 | 1,212 | 1,212 | 5,200 | 1,212 |
| 2022-12-20 | 1,233 | 1,246 | 1,227 | 1,235 | 5,300 | 1,235 |
| 2022-12-19 | 1,235 | 1,235 | 1,222 | 1,227 | 6,300 | 1,227 |
| 2022-12-16 | 1,257 | 1,257 | 1,239 | 1,239 | 6,400 | 1,239 |
| 2022-12-15 | 1,248 | 1,264 | 1,246 | 1,254 | 2,200 | 1,254 |
| 2022-12-14 | 1,251 | 1,259 | 1,250 | 1,255 | 3,000 | 1,255 |
| 2022-12-13 | 1,289 | 1,289 | 1,248 | 1,248 | 4,900 | 1,248 |
| 2022-12-12 | 1,271 | 1,281 | 1,259 | 1,271 | 8,000 | 1,271 |
| 2022-12-09 | 1,263 | 1,276 | 1,263 | 1,267 | 3,400 | 1,267 |
| 2022-12-08 | 1,272 | 1,284 | 1,262 | 1,262 | 6,400 | 1,262 |
| 2022-12-07 | 1,260 | 1,268 | 1,257 | 1,257 | 3,300 | 1,257 |
| 2022-12-06 | 1,308 | 1,309 | 1,259 | 1,259 | 11,900 | 1,259 |
| 2022-12-05 | 1,312 | 1,335 | 1,312 | 1,325 | 4,900 | 1,325 |
| 2022-12-02 | 1,315 | 1,327 | 1,300 | 1,314 | 7,400 | 1,314 |
| 2022-12-01 | 1,370 | 1,370 | 1,288 | 1,315 | 14,700 | 1,315 |
| 2022-11-30 | 1,410 | 1,410 | 1,370 | 1,370 | 3,500 | 1,370 |
| 2022-11-29 | 1,453 | 1,453 | 1,411 | 1,411 | 8,500 | 1,411 |
| 2022-11-28 | 1,367 | 1,454 | 1,367 | 1,448 | 9,600 | 1,448 |
| 2022-11-25 | 1,369 | 1,375 | 1,349 | 1,361 | 7,900 | 1,361 |
| 2022-11-24 | 1,372 | 1,372 | 1,362 | 1,369 | 4,100 | 1,369 |
| 2022-11-22 | 1,386 | 1,387 | 1,369 | 1,374 | 5,500 | 1,374 |
| 2022-11-21 | 1,377 | 1,379 | 1,370 | 1,376 | 3,500 | 1,376 |
| 2022-11-18 | 1,432 | 1,432 | 1,365 | 1,377 | 7,500 | 1,377 |
| 2022-11-17 | 1,401 | 1,427 | 1,401 | 1,427 | 7,100 | 1,427 |
| 2022-11-16 | 1,349 | 1,399 | 1,349 | 1,396 | 13,800 | 1,396 |
| 2022-11-15 | 1,327 | 1,344 | 1,327 | 1,344 | 5,400 | 1,344 |
| 2022-11-14 | 1,300 | 1,327 | 1,300 | 1,326 | 7,000 | 1,326 |
| 2022-11-11 | 1,302 | 1,302 | 1,291 | 1,300 | 3,500 | 1,300 |
| 2022-11-10 | 1,284 | 1,298 | 1,281 | 1,291 | 5,900 | 1,291 |
| 2022-11-09 | 1,279 | 1,280 | 1,274 | 1,280 | 2,900 | 1,280 |
| 2022-11-08 | 1,268 | 1,279 | 1,268 | 1,270 | 6,000 | 1,270 |
| 2022-11-07 | 1,258 | 1,268 | 1,258 | 1,268 | 1,300 | 1,268 |
| 2022-11-04 | 1,260 | 1,264 | 1,256 | 1,258 | 5,100 | 1,258 |
| 2022-11-02 | 1,259 | 1,264 | 1,258 | 1,259 | 2,100 | 1,259 |
| 2022-11-01 | 1,264 | 1,264 | 1,245 | 1,259 | 2,200 | 1,259 |
| 2022-10-31 | 1,218 | 1,249 | 1,218 | 1,247 | 6,500 | 1,247 |
| 2022-10-28 | 1,219 | 1,241 | 1,216 | 1,230 | 71,000 | 1,230 |
| 2022-10-27 | 1,206 | 1,246 | 1,200 | 1,236 | 15,800 | 1,236 |
| 2022-10-26 | 1,200 | 1,206 | 1,189 | 1,206 | 12,000 | 1,206 |
| 2022-10-25 | 1,199 | 1,201 | 1,177 | 1,197 | 14,900 | 1,197 |
| 2022-10-24 | 1,197 | 1,205 | 1,162 | 1,199 | 18,700 | 1,199 |
| 2022-10-21 | 1,207 | 1,209 | 1,190 | 1,197 | 32,100 | 1,197 |
| 2022-10-20 | 1,214 | 1,214 | 1,207 | 1,211 | 9,600 | 1,211 |
| 2022-10-19 | 1,209 | 1,230 | 1,207 | 1,207 | 12,000 | 1,207 |
| 2022-10-18 | 1,223 | 1,223 | 1,207 | 1,207 | 11,500 | 1,207 |
| 2022-10-17 | 1,211 | 1,220 | 1,207 | 1,207 | 7,800 | 1,207 |
| 2022-10-14 | 1,212 | 1,217 | 1,208 | 1,208 | 9,900 | 1,208 |
| 2022-10-13 | 1,208 | 1,209 | 1,207 | 1,207 | 20,500 | 1,207 |
| 2022-10-12 | 1,223 | 1,223 | 1,208 | 1,214 | 12,000 | 1,214 |
| 2022-10-11 | 1,235 | 1,251 | 1,207 | 1,207 | 24,800 | 1,207 |
| 2022-10-07 | 1,237 | 1,251 | 1,237 | 1,248 | 6,700 | 1,248 |
| 2022-10-06 | 1,235 | 1,243 | 1,235 | 1,243 | 9,600 | 1,243 |
| 2022-10-05 | 1,234 | 1,239 | 1,234 | 1,237 | 7,800 | 1,237 |
| 2022-10-04 | 1,240 | 1,247 | 1,234 | 1,238 | 6,000 | 1,238 |
| 2022-10-03 | 1,239 | 1,248 | 1,237 | 1,237 | 5,700 | 1,237 |
| 2022-09-30 | 1,246 | 1,258 | 1,242 | 1,242 | 6,300 | 1,242 |
| 2022-09-29 | 1,248 | 1,254 | 1,238 | 1,254 | 5,800 | 1,254 |
| 2022-09-28 | 1,233 | 1,249 | 1,231 | 1,249 | 7,800 | 1,249 |
| 2022-09-27 | 1,249 | 1,249 | 1,233 | 1,234 | 7,000 | 1,234 |
| 2022-09-26 | 1,251 | 1,251 | 1,234 | 1,234 | 16,300 | 1,234 |
| 2022-09-22 | 1,260 | 1,270 | 1,250 | 1,250 | 8,900 | 1,250 |
| 2022-09-21 | 1,261 | 1,266 | 1,260 | 1,260 | 4,300 | 1,260 |
| 2022-09-20 | 1,263 | 1,275 | 1,262 | 1,262 | 5,200 | 1,262 |
| 2022-09-16 | 1,267 | 1,267 | 1,263 | 1,263 | 2,500 | 1,263 |
| 2022-09-15 | 1,265 | 1,270 | 1,265 | 1,267 | 1,800 | 1,267 |
| 2022-09-14 | 1,260 | 1,270 | 1,260 | 1,270 | 3,700 | 1,270 |
| 2022-09-13 | 1,275 | 1,275 | 1,266 | 1,266 | 11,500 | 1,266 |
| 2022-09-12 | 1,268 | 1,282 | 1,268 | 1,279 | 1,900 | 1,279 |
| 2022-09-09 | 1,270 | 1,270 | 1,267 | 1,267 | 6,000 | 1,267 |
| 2022-09-08 | 1,267 | 1,277 | 1,267 | 1,267 | 8,000 | 1,267 |
| 2022-09-07 | 1,274 | 1,281 | 1,273 | 1,273 | 4,900 | 1,273 |
| 2022-09-06 | 1,291 | 1,293 | 1,281 | 1,281 | 3,100 | 1,281 |
| 2022-09-05 | 1,286 | 1,286 | 1,281 | 1,283 | 2,200 | 1,283 |
| 2022-09-02 | 1,281 | 1,286 | 1,281 | 1,281 | 3,700 | 1,281 |
| 2022-09-01 | 1,295 | 1,297 | 1,281 | 1,281 | 7,700 | 1,281 |
| 2022-08-31 | 1,301 | 1,307 | 1,297 | 1,297 | 4,700 | 1,297 |
| 2022-08-30 | 1,301 | 1,307 | 1,301 | 1,307 | 1,600 | 1,307 |
| 2022-08-29 | 1,302 | 1,307 | 1,301 | 1,301 | 5,200 | 1,301 |
| 2022-08-26 | 1,296 | 1,302 | 1,296 | 1,302 | 1,300 | 1,302 |
| 2022-08-25 | 1,296 | 1,308 | 1,296 | 1,296 | 2,600 | 1,296 |
| 2022-08-24 | 1,296 | 1,301 | 1,294 | 1,296 | 3,600 | 1,296 |
| 2022-08-23 | 1,295 | 1,305 | 1,295 | 1,296 | 2,100 | 1,296 |
| 2022-08-22 | 1,299 | 1,309 | 1,296 | 1,296 | 2,300 | 1,296 |
| 2022-08-19 | 1,294 | 1,303 | 1,294 | 1,299 | 1,700 | 1,299 |
| 2022-08-18 | 1,295 | 1,296 | 1,293 | 1,294 | 4,500 | 1,294 |
| 2022-08-17 | 1,302 | 1,302 | 1,296 | 1,296 | 6,900 | 1,296 |
| 2022-08-16 | 1,299 | 1,304 | 1,298 | 1,302 | 1,600 | 1,302 |
| 2022-08-15 | 1,301 | 1,310 | 1,295 | 1,299 | 4,900 | 1,299 |
| 2022-08-12 | 1,293 | 1,306 | 1,293 | 1,306 | 4,800 | 1,306 |
| 2022-08-10 | 1,283 | 1,293 | 1,283 | 1,293 | 2,500 | 1,293 |
| 2022-08-09 | 1,298 | 1,299 | 1,293 | 1,293 | 5,900 | 1,293 |
| 2022-08-08 | 1,300 | 1,302 | 1,298 | 1,299 | 6,100 | 1,299 |
| 2022-08-05 | 1,302 | 1,311 | 1,301 | 1,301 | 4,300 | 1,301 |
| 2022-08-04 | 1,302 | 1,308 | 1,301 | 1,301 | 2,700 | 1,301 |
| 2022-08-03 | 1,315 | 1,316 | 1,302 | 1,302 | 5,900 | 1,302 |
| 2022-08-02 | 1,316 | 1,322 | 1,315 | 1,315 | 4,000 | 1,315 |
| 2022-08-01 | 1,305 | 1,316 | 1,304 | 1,316 | 5,200 | 1,316 |
| 2022-07-29 | 1,292 | 1,304 | 1,285 | 1,300 | 7,100 | 1,300 |
| 2022-07-28 | 1,286 | 1,302 | 1,284 | 1,302 | 9,200 | 1,302 |
| 2022-07-27 | 1,284 | 1,286 | 1,284 | 1,286 | 2,800 | 1,286 |
| 2022-07-26 | 1,279 | 1,284 | 1,272 | 1,284 | 5,200 | 1,284 |
| 2022-07-25 | 1,283 | 1,283 | 1,275 | 1,279 | 8,500 | 1,279 |
| 2022-07-22 | 1,286 | 1,287 | 1,280 | 1,280 | 3,700 | 1,280 |
| 2022-07-21 | 1,276 | 1,285 | 1,269 | 1,276 | 5,400 | 1,276 |
| 2022-07-20 | 1,256 | 1,274 | 1,252 | 1,268 | 17,500 | 1,268 |
| 2022-07-19 | 1,252 | 1,268 | 1,252 | 1,252 | 7,100 | 1,252 |
| 2022-07-15 | 1,243 | 1,258 | 1,240 | 1,252 | 13,700 | 1,252 |
| 2022-07-14 | 1,252 | 1,340 | 1,243 | 1,254 | 74,800 | 1,254 |
| 2022-07-13 | 1,248 | 1,270 | 1,248 | 1,252 | 3,800 | 1,252 |
| 2022-07-12 | 1,244 | 1,262 | 1,244 | 1,248 | 9,700 | 1,248 |
| 2022-07-11 | 1,266 | 1,270 | 1,231 | 1,243 | 34,900 | 1,243 |
| 2022-07-08 | 1,254 | 1,273 | 1,251 | 1,258 | 10,900 | 1,258 |
| 2022-07-07 | 1,251 | 1,268 | 1,251 | 1,253 | 1,700 | 1,253 |
| 2022-07-06 | 1,257 | 1,284 | 1,251 | 1,251 | 7,000 | 1,251 |
| 2022-07-05 | 1,255 | 1,272 | 1,255 | 1,261 | 5,400 | 1,261 |
| 2022-07-04 | 1,281 | 1,291 | 1,256 | 1,256 | 11,400 | 1,256 |
| 2022-07-01 | 1,327 | 1,348 | 1,293 | 1,293 | 4,700 | 1,293 |
| 2022-06-30 | 1,350 | 1,350 | 1,323 | 1,323 | 3,700 | 1,323 |
| 2022-06-29 | 1,331 | 1,352 | 1,316 | 1,351 | 12,900 | 1,351 |
| 2022-06-28 | 1,330 | 1,334 | 1,311 | 1,331 | 6,700 | 1,331 |
| 2022-06-27 | 1,339 | 1,361 | 1,330 | 1,330 | 4,100 | 1,330 |
| 2022-06-24 | 1,372 | 1,373 | 1,328 | 1,328 | 4,600 | 1,328 |
| 2022-06-23 | 1,365 | 1,379 | 1,365 | 1,372 | 3,200 | 1,372 |
| 2022-06-22 | 1,368 | 1,383 | 1,366 | 1,369 | 4,200 | 1,369 |
| 2022-06-21 | 1,366 | 1,399 | 1,366 | 1,373 | 4,500 | 1,373 |
| 2022-06-20 | 1,371 | 1,375 | 1,361 | 1,370 | 7,300 | 1,370 |
| 2022-06-17 | 1,368 | 1,384 | 1,368 | 1,371 | 6,900 | 1,371 |
| 2022-06-16 | 1,396 | 1,407 | 1,377 | 1,377 | 5,900 | 1,377 |
| 2022-06-15 | 1,443 | 1,445 | 1,384 | 1,384 | 10,300 | 1,384 |
| 2022-06-14 | 1,445 | 1,452 | 1,442 | 1,443 | 5,900 | 1,443 |
| 2022-06-13 | 1,446 | 1,464 | 1,446 | 1,462 | 3,100 | 1,462 |
| 2022-06-10 | 1,459 | 1,478 | 1,454 | 1,468 | 6,200 | 1,468 |
| 2022-06-09 | 1,490 | 1,503 | 1,485 | 1,489 | 4,500 | 1,489 |
| 2022-06-08 | 1,474 | 1,492 | 1,473 | 1,486 | 5,600 | 1,486 |
| 2022-06-07 | 1,481 | 1,490 | 1,471 | 1,473 | 4,100 | 1,473 |
| 2022-06-06 | 1,466 | 1,485 | 1,466 | 1,481 | 2,600 | 1,481 |
| 2022-06-03 | 1,503 | 1,503 | 1,495 | 1,495 | 3,900 | 1,495 |
| 2022-06-02 | 1,507 | 1,507 | 1,507 | 1,507 | 900 | 1,507 |
| 2022-06-01 | 1,507 | 1,520 | 1,503 | 1,516 | 3,300 | 1,516 |
| 2022-05-31 | 1,505 | 1,514 | 1,505 | 1,514 | 700 | 1,514 |
| 2022-05-30 | 1,509 | 1,515 | 1,500 | 1,515 | 9,600 | 1,515 |
| 2022-05-27 | 1,506 | 1,510 | 1,500 | 1,510 | 1,900 | 1,510 |
| 2022-05-26 | 1,507 | 1,510 | 1,500 | 1,506 | 2,300 | 1,506 |
| 2022-05-25 | 1,498 | 1,507 | 1,498 | 1,507 | 2,700 | 1,507 |
| 2022-05-24 | 1,441 | 1,503 | 1,441 | 1,498 | 6,700 | 1,498 |
| 2022-05-23 | 1,505 | 1,509 | 1,494 | 1,498 | 2,100 | 1,498 |
| 2022-05-20 | 1,500 | 1,505 | 1,498 | 1,505 | 5,000 | 1,505 |
| 2022-05-19 | 1,500 | 1,502 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2022-05-18 | 1,500 | 1,507 | 1,500 | 1,507 | 1,200 | 1,507 |
| 2022-05-17 | 1,500 | 1,505 | 1,495 | 1,500 | 4,500 | 1,500 |
| 2022-05-16 | 1,517 | 1,517 | 1,495 | 1,505 | 3,800 | 1,505 |
| 2022-05-13 | 1,495 | 1,518 | 1,495 | 1,518 | 4,300 | 1,518 |
| 2022-05-12 | 1,498 | 1,506 | 1,498 | 1,499 | 1,700 | 1,499 |
| 2022-05-11 | 1,481 | 1,505 | 1,481 | 1,500 | 2,900 | 1,500 |
| 2022-05-10 | 1,498 | 1,503 | 1,492 | 1,492 | 2,500 | 1,492 |
| 2022-05-09 | 1,500 | 1,510 | 1,500 | 1,501 | 2,300 | 1,501 |
| 2022-05-06 | 1,499 | 1,514 | 1,499 | 1,500 | 2,100 | 1,500 |
| 2022-05-02 | 1,524 | 1,524 | 1,484 | 1,504 | 1,700 | 1,504 |
| 2022-04-28 | 1,504 | 1,508 | 1,495 | 1,497 | 3,200 | 1,497 |
| 2022-04-27 | 1,491 | 1,524 | 1,491 | 1,511 | 10,200 | 1,511 |
| 2022-04-26 | 1,494 | 1,501 | 1,456 | 1,500 | 3,900 | 1,500 |
| 2022-04-25 | 1,505 | 1,508 | 1,497 | 1,500 | 4,100 | 1,500 |
| 2022-04-22 | 1,500 | 1,512 | 1,500 | 1,505 | 800 | 1,505 |
| 2022-04-21 | 1,506 | 1,510 | 1,499 | 1,506 | 4,300 | 1,506 |
| 2022-04-20 | 1,508 | 1,508 | 1,501 | 1,505 | 1,700 | 1,505 |
| 2022-04-19 | 1,498 | 1,508 | 1,498 | 1,508 | 800 | 1,508 |
| 2022-04-18 | 1,492 | 1,508 | 1,492 | 1,501 | 2,700 | 1,501 |
| 2022-04-15 | 1,513 | 1,513 | 1,493 | 1,503 | 2,100 | 1,503 |
| 2022-04-14 | 1,543 | 1,543 | 1,503 | 1,513 | 2,200 | 1,513 |
| 2022-04-13 | 1,503 | 1,509 | 1,496 | 1,509 | 2,600 | 1,509 |
| 2022-04-12 | 1,507 | 1,543 | 1,503 | 1,512 | 2,700 | 1,512 |
| 2022-04-11 | 1,558 | 1,558 | 1,504 | 1,507 | 3,800 | 1,507 |
| 2022-04-08 | 1,544 | 1,561 | 1,525 | 1,553 | 15,200 | 1,553 |
| 2022-04-07 | 1,522 | 1,534 | 1,522 | 1,534 | 3,200 | 1,534 |
| 2022-04-06 | 1,548 | 1,555 | 1,545 | 1,545 | 4,000 | 1,545 |
| 2022-04-05 | 1,565 | 1,565 | 1,555 | 1,555 | 1,700 | 1,555 |
| 2022-04-04 | 1,570 | 1,570 | 1,554 | 1,554 | 1,200 | 1,554 |
| 2022-04-01 | 1,550 | 1,599 | 1,550 | 1,561 | 9,100 | 1,561 |
| 2022-03-31 | 1,550 | 1,551 | 1,535 | 1,535 | 5,500 | 1,535 |
| 2022-03-30 | 1,545 | 1,555 | 1,515 | 1,547 | 4,200 | 1,547 |
| 2022-03-29 | 1,536 | 1,545 | 1,520 | 1,545 | 8,300 | 1,545 |
| 2022-03-28 | 1,526 | 1,530 | 1,526 | 1,530 | 2,200 | 1,530 |
| 2022-03-25 | 1,530 | 1,534 | 1,526 | 1,526 | 2,300 | 1,526 |
| 2022-03-24 | 1,527 | 1,527 | 1,510 | 1,524 | 3,400 | 1,524 |
| 2022-03-23 | 1,520 | 1,530 | 1,517 | 1,527 | 3,900 | 1,527 |
| 2022-03-22 | 1,532 | 1,532 | 1,503 | 1,516 | 5,300 | 1,516 |
| 2022-03-18 | 1,440 | 1,532 | 1,440 | 1,532 | 12,100 | 1,532 |
| 2022-03-17 | 1,427 | 1,440 | 1,422 | 1,440 | 2,500 | 1,440 |
| 2022-03-16 | 1,439 | 1,439 | 1,420 | 1,422 | 7,600 | 1,422 |
| 2022-03-15 | 1,409 | 1,439 | 1,409 | 1,439 | 5,700 | 1,439 |
| 2022-03-14 | 1,416 | 1,418 | 1,407 | 1,418 | 5,300 | 1,418 |
| 2022-03-11 | 1,400 | 1,416 | 1,400 | 1,407 | 5,400 | 1,407 |
| 2022-03-10 | 1,414 | 1,416 | 1,407 | 1,416 | 5,900 | 1,416 |
| 2022-03-09 | 1,412 | 1,415 | 1,408 | 1,408 | 5,600 | 1,408 |
| 2022-03-08 | 1,412 | 1,412 | 1,406 | 1,412 | 5,800 | 1,412 |
| 2022-03-07 | 1,409 | 1,417 | 1,403 | 1,408 | 6,200 | 1,408 |
| 2022-03-04 | 1,416 | 1,428 | 1,403 | 1,409 | 9,600 | 1,409 |
| 2022-03-03 | 1,433 | 1,433 | 1,414 | 1,414 | 2,500 | 1,414 |
| 2022-03-02 | 1,433 | 1,433 | 1,424 | 1,424 | 1,800 | 1,424 |
| 2022-03-01 | 1,400 | 1,433 | 1,400 | 1,433 | 4,400 | 1,433 |
| 2022-02-28 | 1,439 | 1,439 | 1,400 | 1,404 | 8,000 | 1,404 |
| 2022-02-25 | 1,408 | 1,439 | 1,408 | 1,439 | 4,600 | 1,439 |
| 2022-02-24 | 1,398 | 1,408 | 1,398 | 1,408 | 2,500 | 1,408 |
| 2022-02-22 | 1,402 | 1,408 | 1,382 | 1,408 | 3,800 | 1,408 |
| 2022-02-21 | 1,398 | 1,410 | 1,398 | 1,402 | 1,600 | 1,402 |
| 2022-02-18 | 1,387 | 1,403 | 1,387 | 1,397 | 3,400 | 1,397 |
| 2022-02-17 | 1,389 | 1,398 | 1,387 | 1,387 | 500 | 1,387 |
| 2022-02-16 | 1,399 | 1,399 | 1,393 | 1,398 | 1,800 | 1,398 |
| 2022-02-15 | 1,365 | 1,377 | 1,365 | 1,377 | 1,800 | 1,377 |
| 2022-02-14 | 1,391 | 1,391 | 1,365 | 1,365 | 1,600 | 1,365 |
| 2022-02-10 | 1,378 | 1,391 | 1,378 | 1,391 | 3,600 | 1,391 |
| 2022-02-09 | 1,330 | 1,362 | 1,330 | 1,362 | 5,600 | 1,362 |
| 2022-02-08 | 1,328 | 1,329 | 1,323 | 1,329 | 1,600 | 1,329 |
| 2022-02-07 | 1,314 | 1,328 | 1,311 | 1,318 | 5,400 | 1,318 |
| 2022-02-04 | 1,307 | 1,317 | 1,300 | 1,314 | 1,900 | 1,314 |
| 2022-02-03 | 1,320 | 1,320 | 1,310 | 1,310 | 1,200 | 1,310 |
| 2022-02-02 | 1,300 | 1,320 | 1,300 | 1,320 | 2,800 | 1,320 |
| 2022-02-01 | 1,299 | 1,299 | 1,295 | 1,295 | 1,900 | 1,295 |
| 2022-01-31 | 1,307 | 1,307 | 1,295 | 1,298 | 2,400 | 1,298 |
| 2022-01-28 | 1,286 | 1,299 | 1,286 | 1,299 | 1,600 | 1,299 |
| 2022-01-27 | 1,301 | 1,307 | 1,286 | 1,286 | 10,500 | 1,286 |
| 2022-01-26 | 1,289 | 1,301 | 1,289 | 1,301 | 1,200 | 1,301 |
| 2022-01-25 | 1,288 | 1,304 | 1,288 | 1,289 | 7,200 | 1,289 |
| 2022-01-24 | 1,282 | 1,310 | 1,282 | 1,288 | 3,300 | 1,288 |
| 2022-01-21 | 1,273 | 1,300 | 1,268 | 1,297 | 2,900 | 1,297 |
| 2022-01-20 | 1,309 | 1,309 | 1,251 | 1,270 | 14,900 | 1,270 |
| 2022-01-19 | 1,320 | 1,325 | 1,309 | 1,309 | 6,900 | 1,309 |
| 2022-01-18 | 1,332 | 1,332 | 1,296 | 1,324 | 7,400 | 1,324 |
| 2022-01-17 | 1,308 | 1,321 | 1,302 | 1,321 | 3,800 | 1,321 |
| 2022-01-14 | 1,334 | 1,334 | 1,317 | 1,317 | 5,700 | 1,317 |
| 2022-01-13 | 1,334 | 1,336 | 1,332 | 1,334 | 2,300 | 1,334 |
| 2022-01-12 | 1,338 | 1,338 | 1,317 | 1,334 | 3,500 | 1,334 |
| 2022-01-11 | 1,327 | 1,343 | 1,311 | 1,338 | 4,600 | 1,338 |
| 2022-01-07 | 1,350 | 1,352 | 1,311 | 1,333 | 4,300 | 1,333 |
| 2022-01-06 | 1,361 | 1,361 | 1,349 | 1,350 | 7,300 | 1,350 |
| 2022-01-05 | 1,380 | 1,384 | 1,359 | 1,377 | 1,600 | 1,377 |
| 2022-01-04 | 1,334 | 1,380 | 1,318 | 1,380 | 5,800 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
