6850 (株)チノー 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 | 1,777 | 1,788 | 1,761 | 1,761 | 53,500 | 1,761 |
| 2022-12-29 | 1,727 | 1,763 | 1,721 | 1,760 | 43,600 | 1,760 |
| 2022-12-28 | 1,743 | 1,744 | 1,720 | 1,730 | 25,200 | 1,730 |
| 2022-12-27 | 1,737 | 1,751 | 1,732 | 1,743 | 16,100 | 1,743 |
| 2022-12-26 | 1,708 | 1,742 | 1,700 | 1,737 | 26,800 | 1,737 |
| 2022-12-23 | 1,699 | 1,706 | 1,686 | 1,701 | 85,700 | 1,701 |
| 2022-12-22 | 1,683 | 1,699 | 1,674 | 1,699 | 15,400 | 1,699 |
| 2022-12-21 | 1,700 | 1,709 | 1,679 | 1,683 | 28,700 | 1,683 |
| 2022-12-20 | 1,739 | 1,742 | 1,688 | 1,700 | 20,800 | 1,700 |
| 2022-12-19 | 1,722 | 1,743 | 1,722 | 1,733 | 19,100 | 1,733 |
| 2022-12-16 | 1,749 | 1,760 | 1,731 | 1,731 | 35,500 | 1,731 |
| 2022-12-15 | 1,766 | 1,780 | 1,754 | 1,761 | 23,000 | 1,761 |
| 2022-12-14 | 1,782 | 1,782 | 1,762 | 1,776 | 15,200 | 1,776 |
| 2022-12-13 | 1,807 | 1,813 | 1,782 | 1,782 | 16,400 | 1,782 |
| 2022-12-12 | 1,770 | 1,798 | 1,770 | 1,798 | 13,100 | 1,798 |
| 2022-12-09 | 1,735 | 1,777 | 1,735 | 1,776 | 21,500 | 1,776 |
| 2022-12-08 | 1,763 | 1,763 | 1,746 | 1,747 | 10,400 | 1,747 |
| 2022-12-07 | 1,742 | 1,783 | 1,742 | 1,765 | 13,100 | 1,765 |
| 2022-12-06 | 1,757 | 1,757 | 1,742 | 1,757 | 9,400 | 1,757 |
| 2022-12-05 | 1,770 | 1,770 | 1,742 | 1,757 | 12,300 | 1,757 |
| 2022-12-02 | 1,794 | 1,794 | 1,765 | 1,770 | 16,400 | 1,770 |
| 2022-12-01 | 1,842 | 1,842 | 1,799 | 1,799 | 12,500 | 1,799 |
| 2022-11-30 | 1,852 | 1,860 | 1,833 | 1,840 | 10,800 | 1,840 |
| 2022-11-29 | 1,840 | 1,847 | 1,810 | 1,847 | 16,600 | 1,847 |
| 2022-11-28 | 1,861 | 1,861 | 1,827 | 1,837 | 7,300 | 1,837 |
| 2022-11-25 | 1,887 | 1,887 | 1,856 | 1,861 | 7,600 | 1,861 |
| 2022-11-24 | 1,879 | 1,881 | 1,864 | 1,876 | 14,000 | 1,876 |
| 2022-11-22 | 1,868 | 1,887 | 1,868 | 1,879 | 12,500 | 1,879 |
| 2022-11-21 | 1,850 | 1,864 | 1,834 | 1,863 | 11,400 | 1,863 |
| 2022-11-18 | 1,869 | 1,884 | 1,850 | 1,852 | 19,600 | 1,852 |
| 2022-11-17 | 1,839 | 1,857 | 1,837 | 1,857 | 13,500 | 1,857 |
| 2022-11-16 | 1,828 | 1,861 | 1,809 | 1,852 | 29,600 | 1,852 |
| 2022-11-15 | 1,744 | 1,829 | 1,741 | 1,829 | 29,400 | 1,829 |
| 2022-11-14 | 1,810 | 1,810 | 1,742 | 1,747 | 21,800 | 1,747 |
| 2022-11-11 | 1,793 | 1,826 | 1,775 | 1,810 | 41,600 | 1,810 |
| 2022-11-10 | 1,770 | 1,801 | 1,767 | 1,799 | 36,100 | 1,799 |
| 2022-11-09 | 1,775 | 1,797 | 1,775 | 1,786 | 30,500 | 1,786 |
| 2022-11-08 | 1,778 | 1,792 | 1,767 | 1,792 | 33,100 | 1,792 |
| 2022-11-07 | 1,766 | 1,768 | 1,749 | 1,763 | 23,500 | 1,763 |
| 2022-11-04 | 1,709 | 1,753 | 1,709 | 1,746 | 33,700 | 1,746 |
| 2022-11-02 | 1,729 | 1,748 | 1,722 | 1,737 | 25,600 | 1,737 |
| 2022-11-01 | 1,724 | 1,726 | 1,705 | 1,716 | 23,300 | 1,716 |
| 2022-10-31 | 1,716 | 1,730 | 1,711 | 1,715 | 16,500 | 1,715 |
| 2022-10-28 | 1,712 | 1,736 | 1,687 | 1,715 | 118,000 | 1,715 |
| 2022-10-27 | 1,716 | 1,733 | 1,709 | 1,720 | 19,000 | 1,720 |
| 2022-10-26 | 1,710 | 1,733 | 1,702 | 1,725 | 27,100 | 1,725 |
| 2022-10-25 | 1,706 | 1,720 | 1,698 | 1,707 | 24,900 | 1,707 |
| 2022-10-24 | 1,694 | 1,705 | 1,677 | 1,677 | 20,000 | 1,677 |
| 2022-10-21 | 1,675 | 1,699 | 1,675 | 1,689 | 14,100 | 1,689 |
| 2022-10-20 | 1,664 | 1,688 | 1,661 | 1,679 | 21,100 | 1,679 |
| 2022-10-19 | 1,675 | 1,693 | 1,662 | 1,687 | 24,700 | 1,687 |
| 2022-10-18 | 1,665 | 1,675 | 1,662 | 1,670 | 24,100 | 1,670 |
| 2022-10-17 | 1,649 | 1,674 | 1,649 | 1,654 | 26,700 | 1,654 |
| 2022-10-14 | 1,687 | 1,687 | 1,653 | 1,663 | 30,600 | 1,663 |
| 2022-10-13 | 1,638 | 1,653 | 1,623 | 1,647 | 11,900 | 1,647 |
| 2022-10-12 | 1,627 | 1,656 | 1,627 | 1,638 | 25,300 | 1,638 |
| 2022-10-11 | 1,637 | 1,648 | 1,623 | 1,627 | 17,700 | 1,627 |
| 2022-10-07 | 1,647 | 1,676 | 1,641 | 1,667 | 29,000 | 1,667 |
| 2022-10-06 | 1,650 | 1,657 | 1,647 | 1,650 | 18,000 | 1,650 |
| 2022-10-05 | 1,663 | 1,668 | 1,653 | 1,657 | 13,700 | 1,657 |
| 2022-10-04 | 1,655 | 1,667 | 1,653 | 1,656 | 23,800 | 1,656 |
| 2022-10-03 | 1,629 | 1,650 | 1,625 | 1,650 | 12,300 | 1,650 |
| 2022-09-30 | 1,650 | 1,650 | 1,621 | 1,626 | 9,000 | 1,626 |
| 2022-09-29 | 1,644 | 1,647 | 1,634 | 1,646 | 8,300 | 1,646 |
| 2022-09-28 | 1,625 | 1,647 | 1,613 | 1,647 | 21,300 | 1,647 |
| 2022-09-27 | 1,649 | 1,662 | 1,632 | 1,632 | 9,600 | 1,632 |
| 2022-09-26 | 1,644 | 1,649 | 1,625 | 1,633 | 17,300 | 1,633 |
| 2022-09-22 | 1,638 | 1,649 | 1,624 | 1,644 | 8,500 | 1,644 |
| 2022-09-21 | 1,630 | 1,650 | 1,621 | 1,636 | 8,400 | 1,636 |
| 2022-09-20 | 1,630 | 1,664 | 1,630 | 1,646 | 22,600 | 1,646 |
| 2022-09-16 | 1,653 | 1,653 | 1,627 | 1,630 | 14,900 | 1,630 |
| 2022-09-15 | 1,614 | 1,645 | 1,614 | 1,643 | 8,900 | 1,643 |
| 2022-09-14 | 1,609 | 1,643 | 1,609 | 1,632 | 14,900 | 1,632 |
| 2022-09-13 | 1,662 | 1,662 | 1,645 | 1,649 | 19,200 | 1,649 |
| 2022-09-12 | 1,656 | 1,667 | 1,644 | 1,653 | 16,500 | 1,653 |
| 2022-09-09 | 1,650 | 1,664 | 1,643 | 1,655 | 26,300 | 1,655 |
| 2022-09-08 | 1,653 | 1,666 | 1,642 | 1,657 | 39,900 | 1,657 |
| 2022-09-07 | 1,626 | 1,642 | 1,626 | 1,637 | 9,500 | 1,637 |
| 2022-09-06 | 1,625 | 1,653 | 1,620 | 1,645 | 16,100 | 1,645 |
| 2022-09-05 | 1,626 | 1,634 | 1,620 | 1,625 | 14,700 | 1,625 |
| 2022-09-02 | 1,656 | 1,662 | 1,627 | 1,651 | 16,900 | 1,651 |
| 2022-09-01 | 1,645 | 1,651 | 1,640 | 1,641 | 11,900 | 1,641 |
| 2022-08-31 | 1,665 | 1,665 | 1,654 | 1,658 | 9,100 | 1,658 |
| 2022-08-30 | 1,677 | 1,677 | 1,651 | 1,660 | 17,200 | 1,660 |
| 2022-08-29 | 1,649 | 1,674 | 1,641 | 1,646 | 28,200 | 1,646 |
| 2022-08-26 | 1,673 | 1,675 | 1,659 | 1,668 | 14,800 | 1,668 |
| 2022-08-25 | 1,664 | 1,664 | 1,647 | 1,663 | 15,800 | 1,663 |
| 2022-08-24 | 1,650 | 1,662 | 1,642 | 1,654 | 20,400 | 1,654 |
| 2022-08-23 | 1,652 | 1,660 | 1,644 | 1,645 | 26,500 | 1,645 |
| 2022-08-22 | 1,685 | 1,688 | 1,669 | 1,679 | 16,800 | 1,679 |
| 2022-08-19 | 1,690 | 1,694 | 1,679 | 1,681 | 12,600 | 1,681 |
| 2022-08-18 | 1,685 | 1,685 | 1,674 | 1,677 | 22,500 | 1,677 |
| 2022-08-17 | 1,698 | 1,704 | 1,689 | 1,696 | 17,500 | 1,696 |
| 2022-08-16 | 1,690 | 1,697 | 1,681 | 1,697 | 11,500 | 1,697 |
| 2022-08-15 | 1,689 | 1,696 | 1,673 | 1,681 | 20,700 | 1,681 |
| 2022-08-12 | 1,733 | 1,746 | 1,695 | 1,701 | 42,100 | 1,701 |
| 2022-08-10 | 1,710 | 1,741 | 1,684 | 1,740 | 66,200 | 1,740 |
| 2022-08-09 | 1,697 | 1,711 | 1,688 | 1,703 | 22,600 | 1,703 |
| 2022-08-08 | 1,697 | 1,697 | 1,684 | 1,697 | 7,600 | 1,697 |
| 2022-08-05 | 1,690 | 1,702 | 1,690 | 1,699 | 16,300 | 1,699 |
| 2022-08-04 | 1,673 | 1,694 | 1,661 | 1,694 | 9,600 | 1,694 |
| 2022-08-03 | 1,666 | 1,672 | 1,652 | 1,663 | 6,900 | 1,663 |
| 2022-08-02 | 1,690 | 1,690 | 1,662 | 1,671 | 6,200 | 1,671 |
| 2022-08-01 | 1,684 | 1,694 | 1,683 | 1,690 | 7,300 | 1,690 |
| 2022-07-29 | 1,688 | 1,697 | 1,669 | 1,684 | 9,500 | 1,684 |
| 2022-07-28 | 1,699 | 1,700 | 1,674 | 1,700 | 31,600 | 1,700 |
| 2022-07-27 | 1,677 | 1,694 | 1,662 | 1,694 | 10,900 | 1,694 |
| 2022-07-26 | 1,664 | 1,683 | 1,654 | 1,671 | 6,900 | 1,671 |
| 2022-07-25 | 1,652 | 1,671 | 1,649 | 1,671 | 10,600 | 1,671 |
| 2022-07-22 | 1,664 | 1,673 | 1,652 | 1,666 | 10,800 | 1,666 |
| 2022-07-21 | 1,646 | 1,670 | 1,646 | 1,670 | 8,200 | 1,670 |
| 2022-07-20 | 1,662 | 1,670 | 1,657 | 1,670 | 6,000 | 1,670 |
| 2022-07-19 | 1,662 | 1,663 | 1,644 | 1,662 | 6,700 | 1,662 |
| 2022-07-15 | 1,669 | 1,669 | 1,634 | 1,643 | 9,600 | 1,643 |
| 2022-07-14 | 1,662 | 1,688 | 1,661 | 1,681 | 8,900 | 1,681 |
| 2022-07-13 | 1,653 | 1,662 | 1,635 | 1,662 | 9,100 | 1,662 |
| 2022-07-12 | 1,680 | 1,680 | 1,653 | 1,653 | 9,100 | 1,653 |
| 2022-07-11 | 1,671 | 1,688 | 1,663 | 1,688 | 20,000 | 1,688 |
| 2022-07-08 | 1,682 | 1,696 | 1,651 | 1,651 | 39,500 | 1,651 |
| 2022-07-07 | 1,660 | 1,686 | 1,650 | 1,681 | 17,100 | 1,681 |
| 2022-07-06 | 1,640 | 1,650 | 1,630 | 1,645 | 14,500 | 1,645 |
| 2022-07-05 | 1,670 | 1,682 | 1,650 | 1,656 | 12,200 | 1,656 |
| 2022-07-04 | 1,660 | 1,665 | 1,642 | 1,665 | 10,600 | 1,665 |
| 2022-07-01 | 1,693 | 1,693 | 1,628 | 1,655 | 41,900 | 1,655 |
| 2022-06-30 | 1,680 | 1,688 | 1,656 | 1,659 | 13,300 | 1,659 |
| 2022-06-29 | 1,660 | 1,691 | 1,655 | 1,691 | 29,700 | 1,691 |
| 2022-06-28 | 1,627 | 1,659 | 1,626 | 1,659 | 6,700 | 1,659 |
| 2022-06-27 | 1,617 | 1,627 | 1,603 | 1,627 | 15,300 | 1,627 |
| 2022-06-24 | 1,591 | 1,608 | 1,590 | 1,595 | 9,200 | 1,595 |
| 2022-06-23 | 1,585 | 1,608 | 1,584 | 1,591 | 16,700 | 1,591 |
| 2022-06-22 | 1,618 | 1,618 | 1,580 | 1,589 | 7,100 | 1,589 |
| 2022-06-21 | 1,578 | 1,600 | 1,558 | 1,600 | 13,600 | 1,600 |
| 2022-06-20 | 1,585 | 1,586 | 1,553 | 1,556 | 20,800 | 1,556 |
| 2022-06-17 | 1,568 | 1,596 | 1,559 | 1,591 | 15,700 | 1,591 |
| 2022-06-16 | 1,611 | 1,624 | 1,585 | 1,589 | 19,700 | 1,589 |
| 2022-06-15 | 1,600 | 1,624 | 1,590 | 1,610 | 22,300 | 1,610 |
| 2022-06-14 | 1,599 | 1,614 | 1,581 | 1,611 | 16,100 | 1,611 |
| 2022-06-13 | 1,616 | 1,625 | 1,592 | 1,613 | 21,600 | 1,613 |
| 2022-06-10 | 1,654 | 1,654 | 1,640 | 1,642 | 13,500 | 1,642 |
| 2022-06-09 | 1,626 | 1,665 | 1,626 | 1,659 | 14,700 | 1,659 |
| 2022-06-08 | 1,630 | 1,642 | 1,619 | 1,626 | 21,000 | 1,626 |
| 2022-06-07 | 1,639 | 1,661 | 1,630 | 1,630 | 14,700 | 1,630 |
| 2022-06-06 | 1,613 | 1,643 | 1,613 | 1,643 | 12,300 | 1,643 |
| 2022-06-03 | 1,661 | 1,666 | 1,635 | 1,645 | 12,900 | 1,645 |
| 2022-06-02 | 1,687 | 1,690 | 1,665 | 1,665 | 11,000 | 1,665 |
| 2022-06-01 | 1,694 | 1,698 | 1,683 | 1,698 | 11,700 | 1,698 |
| 2022-05-31 | 1,683 | 1,694 | 1,673 | 1,694 | 14,200 | 1,694 |
| 2022-05-30 | 1,664 | 1,697 | 1,656 | 1,697 | 34,700 | 1,697 |
| 2022-05-27 | 1,649 | 1,649 | 1,633 | 1,644 | 9,700 | 1,644 |
| 2022-05-26 | 1,630 | 1,641 | 1,621 | 1,633 | 14,600 | 1,633 |
| 2022-05-25 | 1,628 | 1,648 | 1,612 | 1,614 | 14,600 | 1,614 |
| 2022-05-24 | 1,626 | 1,644 | 1,624 | 1,638 | 7,100 | 1,638 |
| 2022-05-23 | 1,617 | 1,640 | 1,617 | 1,637 | 16,900 | 1,637 |
| 2022-05-20 | 1,604 | 1,617 | 1,598 | 1,617 | 12,000 | 1,617 |
| 2022-05-19 | 1,576 | 1,609 | 1,576 | 1,607 | 12,700 | 1,607 |
| 2022-05-18 | 1,596 | 1,613 | 1,582 | 1,604 | 11,600 | 1,604 |
| 2022-05-17 | 1,581 | 1,593 | 1,573 | 1,585 | 18,200 | 1,585 |
| 2022-05-16 | 1,584 | 1,589 | 1,567 | 1,581 | 23,600 | 1,581 |
| 2022-05-13 | 1,579 | 1,592 | 1,573 | 1,584 | 9,800 | 1,584 |
| 2022-05-12 | 1,620 | 1,620 | 1,574 | 1,574 | 27,200 | 1,574 |
| 2022-05-11 | 1,595 | 1,627 | 1,595 | 1,620 | 22,900 | 1,620 |
| 2022-05-10 | 1,631 | 1,635 | 1,603 | 1,624 | 13,900 | 1,624 |
| 2022-05-09 | 1,646 | 1,650 | 1,625 | 1,631 | 10,300 | 1,631 |
| 2022-05-06 | 1,636 | 1,655 | 1,621 | 1,646 | 16,700 | 1,646 |
| 2022-05-02 | 1,609 | 1,627 | 1,571 | 1,621 | 21,700 | 1,621 |
| 2022-04-28 | 1,620 | 1,621 | 1,595 | 1,609 | 20,600 | 1,609 |
| 2022-04-27 | 1,559 | 1,593 | 1,542 | 1,593 | 33,800 | 1,593 |
| 2022-04-26 | 1,560 | 1,571 | 1,550 | 1,567 | 15,900 | 1,567 |
| 2022-04-25 | 1,590 | 1,590 | 1,553 | 1,560 | 13,800 | 1,560 |
| 2022-04-22 | 1,590 | 1,601 | 1,574 | 1,599 | 23,400 | 1,599 |
| 2022-04-21 | 1,568 | 1,601 | 1,568 | 1,596 | 16,700 | 1,596 |
| 2022-04-20 | 1,593 | 1,593 | 1,573 | 1,573 | 17,300 | 1,573 |
| 2022-04-19 | 1,571 | 1,591 | 1,565 | 1,586 | 8,300 | 1,586 |
| 2022-04-18 | 1,546 | 1,578 | 1,537 | 1,578 | 20,900 | 1,578 |
| 2022-04-15 | 1,575 | 1,581 | 1,551 | 1,557 | 9,900 | 1,557 |
| 2022-04-14 | 1,564 | 1,576 | 1,546 | 1,575 | 20,300 | 1,575 |
| 2022-04-13 | 1,553 | 1,570 | 1,551 | 1,566 | 20,900 | 1,566 |
| 2022-04-12 | 1,574 | 1,581 | 1,556 | 1,557 | 24,600 | 1,557 |
| 2022-04-11 | 1,630 | 1,630 | 1,576 | 1,596 | 25,000 | 1,596 |
| 2022-04-08 | 1,613 | 1,639 | 1,613 | 1,634 | 23,400 | 1,634 |
| 2022-04-07 | 1,601 | 1,617 | 1,588 | 1,613 | 39,900 | 1,613 |
| 2022-04-06 | 1,644 | 1,644 | 1,596 | 1,601 | 21,900 | 1,601 |
| 2022-04-05 | 1,629 | 1,663 | 1,624 | 1,654 | 16,500 | 1,654 |
| 2022-04-04 | 1,617 | 1,633 | 1,616 | 1,630 | 20,500 | 1,630 |
| 2022-04-01 | 1,614 | 1,637 | 1,588 | 1,630 | 34,100 | 1,630 |
| 2022-03-31 | 1,605 | 1,627 | 1,600 | 1,619 | 28,100 | 1,619 |
| 2022-03-30 | 1,580 | 1,620 | 1,579 | 1,601 | 72,800 | 1,601 |
| 2022-03-29 | 1,700 | 1,720 | 1,694 | 1,696 | 151,100 | 1,696 |
| 2022-03-28 | 1,700 | 1,705 | 1,682 | 1,699 | 63,800 | 1,699 |
| 2022-03-25 | 1,708 | 1,711 | 1,686 | 1,699 | 55,900 | 1,699 |
| 2022-03-24 | 1,669 | 1,703 | 1,660 | 1,703 | 22,800 | 1,703 |
| 2022-03-23 | 1,708 | 1,717 | 1,681 | 1,685 | 37,800 | 1,685 |
| 2022-03-22 | 1,680 | 1,711 | 1,680 | 1,702 | 51,100 | 1,702 |
| 2022-03-18 | 1,667 | 1,677 | 1,661 | 1,666 | 22,800 | 1,666 |
| 2022-03-17 | 1,670 | 1,689 | 1,669 | 1,677 | 35,100 | 1,677 |
| 2022-03-16 | 1,635 | 1,672 | 1,620 | 1,661 | 32,900 | 1,661 |
| 2022-03-15 | 1,607 | 1,633 | 1,601 | 1,629 | 14,700 | 1,629 |
| 2022-03-14 | 1,610 | 1,620 | 1,597 | 1,607 | 18,400 | 1,607 |
| 2022-03-11 | 1,577 | 1,617 | 1,577 | 1,591 | 40,600 | 1,591 |
| 2022-03-10 | 1,582 | 1,601 | 1,575 | 1,597 | 36,800 | 1,597 |
| 2022-03-09 | 1,563 | 1,582 | 1,553 | 1,566 | 27,100 | 1,566 |
| 2022-03-08 | 1,540 | 1,572 | 1,536 | 1,556 | 41,200 | 1,556 |
| 2022-03-07 | 1,545 | 1,564 | 1,528 | 1,553 | 38,900 | 1,553 |
| 2022-03-04 | 1,547 | 1,554 | 1,524 | 1,548 | 60,900 | 1,548 |
| 2022-03-03 | 1,566 | 1,570 | 1,547 | 1,547 | 24,500 | 1,547 |
| 2022-03-02 | 1,562 | 1,563 | 1,537 | 1,549 | 30,000 | 1,549 |
| 2022-03-01 | 1,578 | 1,585 | 1,562 | 1,562 | 26,600 | 1,562 |
| 2022-02-28 | 1,549 | 1,576 | 1,549 | 1,562 | 39,100 | 1,562 |
| 2022-02-25 | 1,515 | 1,540 | 1,511 | 1,534 | 40,200 | 1,534 |
| 2022-02-24 | 1,501 | 1,512 | 1,490 | 1,512 | 25,800 | 1,512 |
| 2022-02-22 | 1,490 | 1,510 | 1,481 | 1,501 | 47,500 | 1,501 |
| 2022-02-21 | 1,489 | 1,514 | 1,471 | 1,503 | 137,100 | 1,503 |
| 2022-02-18 | 1,510 | 1,511 | 1,483 | 1,500 | 477,100 | 1,500 |
| 2022-02-17 | 1,538 | 1,565 | 1,523 | 1,525 | 256,400 | 1,525 |
| 2022-02-16 | 1,553 | 1,558 | 1,527 | 1,540 | 80,200 | 1,540 |
| 2022-02-15 | 1,577 | 1,593 | 1,535 | 1,548 | 73,300 | 1,548 |
| 2022-02-14 | 1,522 | 1,583 | 1,520 | 1,574 | 137,600 | 1,574 |
| 2022-02-10 | 1,539 | 1,544 | 1,520 | 1,540 | 297,100 | 1,540 |
| 2022-02-09 | 1,675 | 1,694 | 1,668 | 1,689 | 18,600 | 1,689 |
| 2022-02-08 | 1,641 | 1,679 | 1,641 | 1,679 | 17,500 | 1,679 |
| 2022-02-07 | 1,652 | 1,659 | 1,636 | 1,638 | 7,500 | 1,638 |
| 2022-02-04 | 1,621 | 1,655 | 1,616 | 1,652 | 13,500 | 1,652 |
| 2022-02-03 | 1,665 | 1,665 | 1,620 | 1,620 | 13,500 | 1,620 |
| 2022-02-02 | 1,630 | 1,675 | 1,630 | 1,675 | 16,100 | 1,675 |
| 2022-02-01 | 1,653 | 1,653 | 1,629 | 1,630 | 10,200 | 1,630 |
| 2022-01-31 | 1,610 | 1,642 | 1,610 | 1,642 | 11,900 | 1,642 |
| 2022-01-28 | 1,592 | 1,607 | 1,585 | 1,605 | 15,700 | 1,605 |
| 2022-01-27 | 1,601 | 1,615 | 1,569 | 1,585 | 34,500 | 1,585 |
| 2022-01-26 | 1,600 | 1,614 | 1,586 | 1,601 | 17,700 | 1,601 |
| 2022-01-25 | 1,610 | 1,610 | 1,581 | 1,604 | 24,500 | 1,604 |
| 2022-01-24 | 1,598 | 1,615 | 1,575 | 1,612 | 14,100 | 1,612 |
| 2022-01-21 | 1,564 | 1,598 | 1,550 | 1,598 | 13,300 | 1,598 |
| 2022-01-20 | 1,575 | 1,583 | 1,540 | 1,568 | 22,300 | 1,568 |
| 2022-01-19 | 1,580 | 1,583 | 1,559 | 1,567 | 36,000 | 1,567 |
| 2022-01-18 | 1,600 | 1,608 | 1,571 | 1,593 | 29,100 | 1,593 |
| 2022-01-17 | 1,600 | 1,619 | 1,583 | 1,601 | 16,900 | 1,601 |
| 2022-01-14 | 1,586 | 1,614 | 1,586 | 1,609 | 23,200 | 1,609 |
| 2022-01-13 | 1,567 | 1,605 | 1,560 | 1,601 | 18,900 | 1,601 |
| 2022-01-12 | 1,572 | 1,584 | 1,564 | 1,574 | 19,200 | 1,574 |
| 2022-01-11 | 1,617 | 1,617 | 1,562 | 1,582 | 38,400 | 1,582 |
| 2022-01-07 | 1,659 | 1,690 | 1,625 | 1,635 | 32,400 | 1,635 |
| 2022-01-06 | 1,680 | 1,690 | 1,665 | 1,668 | 18,000 | 1,668 |
| 2022-01-05 | 1,740 | 1,744 | 1,697 | 1,706 | 18,600 | 1,706 |
| 2022-01-04 | 1,698 | 1,750 | 1,685 | 1,745 | 35,500 | 1,745 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
