6874 協立電機(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 | 1,922 | 1,922 | 1,922 | 1,922 | 200 | 961 |
| 2022-12-29 | - | - | - | 1,941 | - | 970.50 |
| 2022-12-28 | 1,964 | 1,964 | 1,930 | 1,941 | 7,600 | 970.50 |
| 2022-12-27 | 1,933 | 1,967 | 1,930 | 1,967 | 600 | 983.50 |
| 2022-12-26 | 1,954 | 1,954 | 1,940 | 1,940 | 1,400 | 970 |
| 2022-12-23 | 1,983 | 1,983 | 1,956 | 1,974 | 1,400 | 987 |
| 2022-12-22 | 1,978 | 1,983 | 1,978 | 1,983 | 2,000 | 991.50 |
| 2022-12-21 | 1,978 | 1,978 | 1,978 | 1,978 | 100 | 989 |
| 2022-12-20 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 1,000 |
| 2022-12-19 | - | - | - | 2,000 | - | 1,000 |
| 2022-12-16 | - | - | - | 2,000 | - | 1,000 |
| 2022-12-15 | 1,977 | 2,000 | 1,977 | 2,000 | 500 | 1,000 |
| 2022-12-14 | 1,997 | 1,998 | 1,997 | 1,998 | 300 | 999 |
| 2022-12-13 | 1,966 | 1,966 | 1,966 | 1,966 | 2,100 | 983 |
| 2022-12-12 | 1,958 | 1,958 | 1,958 | 1,958 | 100 | 979 |
| 2022-12-09 | - | - | - | 1,998 | - | 999 |
| 2022-12-08 | 1,970 | 1,999 | 1,970 | 1,998 | 1,300 | 999 |
| 2022-12-07 | 1,981 | 1,990 | 1,970 | 1,970 | 700 | 985 |
| 2022-12-06 | 2,020 | 2,020 | 2,020 | 2,020 | 1,600 | 1,010 |
| 2022-12-05 | 1,975 | 2,020 | 1,975 | 2,020 | 300 | 1,010 |
| 2022-12-02 | - | - | - | 1,971 | - | 985.50 |
| 2022-12-01 | 1,978 | 1,978 | 1,971 | 1,971 | 800 | 985.50 |
| 2022-11-30 | 1,978 | 1,990 | 1,978 | 1,978 | 500 | 989 |
| 2022-11-29 | 1,976 | 1,980 | 1,970 | 1,970 | 400 | 985 |
| 2022-11-28 | 2,015 | 2,016 | 2,015 | 2,015 | 1,000 | 1,007.50 |
| 2022-11-25 | 1,975 | 2,015 | 1,975 | 2,015 | 3,100 | 1,007.50 |
| 2022-11-24 | 1,965 | 1,986 | 1,965 | 1,975 | 700 | 987.50 |
| 2022-11-22 | - | - | - | 1,965 | - | 982.50 |
| 2022-11-21 | 1,965 | 1,965 | 1,965 | 1,965 | 1,000 | 982.50 |
| 2022-11-18 | - | - | - | 1,958 | - | 979 |
| 2022-11-17 | 1,958 | 1,958 | 1,958 | 1,958 | 100 | 979 |
| 2022-11-16 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 995 |
| 2022-11-15 | - | - | - | 1,972 | - | 986 |
| 2022-11-14 | 1,982 | 1,982 | 1,972 | 1,972 | 300 | 986 |
| 2022-11-11 | 1,986 | 2,007 | 1,972 | 2,007 | 700 | 1,003.50 |
| 2022-11-10 | 1,973 | 2,017 | 1,973 | 2,017 | 600 | 1,008.50 |
| 2022-11-09 | 2,070 | 2,070 | 1,970 | 1,976 | 4,500 | 988 |
| 2022-11-08 | 2,032 | 2,075 | 2,032 | 2,075 | 2,100 | 1,037.50 |
| 2022-11-07 | 1,970 | 2,032 | 1,970 | 2,032 | 1,100 | 1,016 |
| 2022-11-04 | 1,986 | 1,986 | 1,956 | 1,970 | 800 | 985 |
| 2022-11-02 | 1,965 | 1,979 | 1,950 | 1,950 | 700 | 975 |
| 2022-11-01 | 1,942 | 1,953 | 1,942 | 1,953 | 400 | 976.50 |
| 2022-10-31 | 1,910 | 1,916 | 1,910 | 1,916 | 1,900 | 958 |
| 2022-10-28 | - | - | - | 1,945 | - | 972.50 |
| 2022-10-27 | 1,945 | 1,945 | 1,945 | 1,945 | 400 | 972.50 |
| 2022-10-26 | 1,921 | 1,921 | 1,920 | 1,920 | 9,800 | 960 |
| 2022-10-25 | 1,920 | 1,921 | 1,920 | 1,921 | 600 | 960.50 |
| 2022-10-24 | 1,930 | 1,930 | 1,916 | 1,916 | 700 | 958 |
| 2022-10-21 | 1,987 | 1,987 | 1,931 | 1,931 | 500 | 965.50 |
| 2022-10-20 | 1,951 | 1,951 | 1,951 | 1,951 | 1,100 | 975.50 |
| 2022-10-19 | 1,940 | 1,951 | 1,940 | 1,951 | 800 | 975.50 |
| 2022-10-18 | 1,936 | 1,940 | 1,936 | 1,940 | 1,900 | 970 |
| 2022-10-17 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 967.50 |
| 2022-10-14 | 1,935 | 1,935 | 1,935 | 1,935 | 200 | 967.50 |
| 2022-10-13 | 1,945 | 1,945 | 1,940 | 1,940 | 600 | 970 |
| 2022-10-12 | - | - | - | 1,948 | - | 974 |
| 2022-10-11 | 1,950 | 1,950 | 1,948 | 1,948 | 200 | 974 |
| 2022-10-07 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 975 |
| 2022-10-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,200 | 975 |
| 2022-10-05 | - | - | - | 1,950 | - | 975 |
| 2022-10-04 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 975 |
| 2022-10-03 | 1,945 | 1,946 | 1,945 | 1,946 | 300 | 973 |
| 2022-09-30 | 1,948 | 1,951 | 1,948 | 1,951 | 200 | 975.50 |
| 2022-09-29 | - | - | - | 1,949 | - | 974.50 |
| 2022-09-28 | 1,952 | 1,952 | 1,942 | 1,949 | 400 | 974.50 |
| 2022-09-27 | 1,952 | 1,952 | 1,952 | 1,952 | 200 | 976 |
| 2022-09-26 | 1,965 | 1,965 | 1,948 | 1,952 | 600 | 976 |
| 2022-09-22 | 1,980 | 1,980 | 1,970 | 1,970 | 800 | 985 |
| 2022-09-21 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 990 |
| 2022-09-20 | 1,970 | 1,980 | 1,970 | 1,980 | 200 | 990 |
| 2022-09-16 | 1,967 | 1,994 | 1,967 | 1,967 | 500 | 983.50 |
| 2022-09-15 | 1,986 | 1,993 | 1,986 | 1,993 | 500 | 996.50 |
| 2022-09-14 | - | - | - | 1,998 | - | 999 |
| 2022-09-13 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 999 |
| 2022-09-12 | 2,007 | 2,007 | 1,985 | 1,985 | 500 | 992.50 |
| 2022-09-09 | - | - | - | 1,967 | - | 983.50 |
| 2022-09-08 | 1,967 | 1,967 | 1,967 | 1,967 | 300 | 983.50 |
| 2022-09-07 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 990 |
| 2022-09-06 | 1,982 | 1,982 | 1,980 | 1,980 | 300 | 990 |
| 2022-09-05 | 1,988 | 1,988 | 1,988 | 1,988 | 500 | 994 |
| 2022-09-02 | 1,988 | 1,988 | 1,988 | 1,988 | 200 | 994 |
| 2022-09-01 | 1,973 | 1,973 | 1,973 | 1,973 | 600 | 986.50 |
| 2022-08-31 | 1,980 | 1,988 | 1,980 | 1,980 | 900 | 990 |
| 2022-08-30 | 1,970 | 1,970 | 1,967 | 1,967 | 800 | 983.50 |
| 2022-08-29 | 1,965 | 1,965 | 1,965 | 1,965 | 300 | 982.50 |
| 2022-08-26 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 982.50 |
| 2022-08-25 | 1,965 | 1,965 | 1,965 | 1,965 | 500 | 982.50 |
| 2022-08-24 | 1,964 | 1,987 | 1,964 | 1,965 | 900 | 982.50 |
| 2022-08-23 | 1,963 | 1,963 | 1,963 | 1,963 | 400 | 981.50 |
| 2022-08-22 | 1,961 | 1,961 | 1,961 | 1,961 | 10,100 | 980.50 |
| 2022-08-19 | 1,960 | 1,987 | 1,947 | 1,977 | 1,600 | 988.50 |
| 2022-08-18 | 1,955 | 1,961 | 1,955 | 1,960 | 600 | 980 |
| 2022-08-17 | 1,969 | 1,969 | 1,955 | 1,955 | 300 | 977.50 |
| 2022-08-16 | 1,940 | 1,969 | 1,940 | 1,969 | 400 | 984.50 |
| 2022-08-15 | 1,936 | 1,940 | 1,931 | 1,940 | 1,400 | 970 |
| 2022-08-12 | 1,942 | 1,982 | 1,942 | 1,942 | 1,400 | 971 |
| 2022-08-10 | 1,970 | 1,972 | 1,970 | 1,970 | 500 | 985 |
| 2022-08-09 | 1,999 | 1,999 | 1,931 | 1,965 | 3,600 | 982.50 |
| 2022-08-08 | 2,005 | 2,087 | 2,004 | 2,087 | 2,200 | 1,043.50 |
| 2022-08-05 | 1,971 | 2,000 | 1,971 | 2,000 | 1,400 | 1,000 |
| 2022-08-04 | 1,955 | 1,971 | 1,955 | 1,971 | 400 | 985.50 |
| 2022-08-03 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 985.50 |
| 2022-08-02 | - | - | - | 1,990 | - | 995 |
| 2022-08-01 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 995 |
| 2022-07-29 | - | - | - | 1,994 | - | 997 |
| 2022-07-28 | 1,954 | 1,994 | 1,954 | 1,994 | 200 | 997 |
| 2022-07-27 | 1,938 | 1,954 | 1,938 | 1,954 | 200 | 977 |
| 2022-07-26 | 1,965 | 1,965 | 1,965 | 1,965 | 500 | 982.50 |
| 2022-07-25 | 1,965 | 1,965 | 1,965 | 1,965 | 400 | 982.50 |
| 2022-07-22 | 1,938 | 1,965 | 1,910 | 1,965 | 1,400 | 982.50 |
| 2022-07-21 | 1,940 | 1,940 | 1,939 | 1,939 | 700 | 969.50 |
| 2022-07-20 | 1,898 | 1,940 | 1,898 | 1,940 | 800 | 970 |
| 2022-07-19 | 1,900 | 1,900 | 1,880 | 1,880 | 600 | 940 |
| 2022-07-15 | 1,905 | 1,905 | 1,885 | 1,885 | 200 | 942.50 |
| 2022-07-14 | 1,899 | 1,921 | 1,899 | 1,921 | 700 | 960.50 |
| 2022-07-13 | - | - | - | 1,905 | - | 952.50 |
| 2022-07-12 | - | - | - | 1,905 | - | 952.50 |
| 2022-07-11 | 1,929 | 1,929 | 1,905 | 1,905 | 1,600 | 952.50 |
| 2022-07-08 | 1,915 | 1,923 | 1,892 | 1,892 | 1,100 | 946 |
| 2022-07-07 | 1,919 | 1,919 | 1,915 | 1,915 | 400 | 957.50 |
| 2022-07-06 | 1,919 | 1,919 | 1,919 | 1,919 | 9,100 | 959.50 |
| 2022-07-05 | 1,916 | 1,919 | 1,916 | 1,919 | 1,100 | 959.50 |
| 2022-07-04 | 1,930 | 1,970 | 1,901 | 1,916 | 3,500 | 958 |
| 2022-07-01 | 1,955 | 1,980 | 1,955 | 1,980 | 2,200 | 990 |
| 2022-06-30 | 1,955 | 1,955 | 1,955 | 1,955 | 1,200 | 977.50 |
| 2022-06-29 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 977.50 |
| 2022-06-28 | 1,992 | 1,992 | 1,970 | 1,970 | 600 | 985 |
| 2022-06-27 | 1,958 | 1,980 | 1,958 | 1,964 | 900 | 982 |
| 2022-06-24 | 1,932 | 1,932 | 1,932 | 1,932 | 200 | 966 |
| 2022-06-23 | 1,948 | 1,948 | 1,930 | 1,930 | 400 | 965 |
| 2022-06-22 | 1,945 | 1,948 | 1,945 | 1,948 | 300 | 974 |
| 2022-06-21 | 1,939 | 1,939 | 1,939 | 1,939 | 200 | 969.50 |
| 2022-06-20 | 2,004 | 2,004 | 1,930 | 1,930 | 1,800 | 965 |
| 2022-06-17 | 1,927 | 1,968 | 1,927 | 1,968 | 500 | 984 |
| 2022-06-16 | 1,980 | 1,990 | 1,980 | 1,982 | 900 | 991 |
| 2022-06-15 | 2,000 | 2,000 | 1,970 | 1,970 | 500 | 985 |
| 2022-06-14 | 1,971 | 1,999 | 1,971 | 1,999 | 2,300 | 999.50 |
| 2022-06-13 | 1,991 | 1,991 | 1,972 | 1,972 | 1,000 | 986 |
| 2022-06-10 | 2,020 | 2,032 | 2,016 | 2,017 | 700 | 1,008.50 |
| 2022-06-09 | 1,939 | 2,019 | 1,939 | 2,019 | 2,200 | 1,009.50 |
| 2022-06-08 | 1,930 | 1,939 | 1,930 | 1,939 | 300 | 969.50 |
| 2022-06-07 | 1,925 | 1,948 | 1,924 | 1,924 | 1,300 | 962 |
| 2022-06-06 | 1,922 | 1,935 | 1,922 | 1,923 | 400 | 961.50 |
| 2022-06-03 | 1,942 | 1,942 | 1,920 | 1,920 | 200 | 960 |
| 2022-06-02 | 1,901 | 1,935 | 1,901 | 1,915 | 1,100 | 957.50 |
| 2022-06-01 | 1,910 | 1,910 | 1,900 | 1,900 | 400 | 950 |
| 2022-05-31 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 955 |
| 2022-05-30 | 1,928 | 1,928 | 1,848 | 1,924 | 2,200 | 962 |
| 2022-05-27 | 1,900 | 1,928 | 1,900 | 1,928 | 200 | 964 |
| 2022-05-26 | 1,871 | 1,929 | 1,871 | 1,900 | 2,200 | 950 |
| 2022-05-25 | 1,879 | 1,880 | 1,870 | 1,870 | 1,200 | 935 |
| 2022-05-24 | 1,880 | 1,890 | 1,870 | 1,870 | 500 | 935 |
| 2022-05-23 | - | - | - | 1,856 | - | 928 |
| 2022-05-20 | 1,856 | 1,856 | 1,856 | 1,856 | 100 | 928 |
| 2022-05-19 | 1,895 | 1,895 | 1,855 | 1,855 | 200 | 927.50 |
| 2022-05-18 | 1,875 | 1,890 | 1,875 | 1,890 | 600 | 945 |
| 2022-05-17 | 1,811 | 1,871 | 1,811 | 1,850 | 500 | 925 |
| 2022-05-16 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 910 |
| 2022-05-13 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 912 |
| 2022-05-12 | - | - | - | 1,860 | - | 930 |
| 2022-05-11 | 1,880 | 1,899 | 1,850 | 1,860 | 1,500 | 930 |
| 2022-05-10 | 1,857 | 1,857 | 1,845 | 1,845 | 1,400 | 922.50 |
| 2022-05-09 | 1,932 | 2,000 | 1,802 | 1,845 | 9,600 | 922.50 |
| 2022-05-06 | 1,912 | 1,930 | 1,912 | 1,930 | 600 | 965 |
| 2022-05-02 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 951 |
| 2022-04-28 | - | - | - | 1,902 | - | 951 |
| 2022-04-27 | 1,899 | 1,902 | 1,899 | 1,902 | 400 | 951 |
| 2022-04-26 | - | - | - | 1,899 | - | 949.50 |
| 2022-04-25 | 1,899 | 1,899 | 1,899 | 1,899 | 300 | 949.50 |
| 2022-04-22 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 949.50 |
| 2022-04-21 | 1,917 | 1,917 | 1,915 | 1,915 | 200 | 957.50 |
| 2022-04-20 | 1,901 | 1,901 | 1,901 | 1,901 | 600 | 950.50 |
| 2022-04-19 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 950.50 |
| 2022-04-18 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 949 |
| 2022-04-15 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 947 |
| 2022-04-14 | 1,881 | 1,889 | 1,880 | 1,889 | 800 | 944.50 |
| 2022-04-13 | - | - | - | 1,849 | - | 924.50 |
| 2022-04-12 | 1,881 | 1,881 | 1,849 | 1,849 | 2,900 | 924.50 |
| 2022-04-11 | 1,943 | 1,943 | 1,900 | 1,905 | 1,800 | 952.50 |
| 2022-04-08 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 975 |
| 2022-04-07 | 1,993 | 1,993 | 1,950 | 1,950 | 1,500 | 975 |
| 2022-04-06 | 1,990 | 2,002 | 1,990 | 1,993 | 1,700 | 996.50 |
| 2022-04-05 | 1,970 | 1,990 | 1,970 | 1,990 | 1,600 | 995 |
| 2022-04-04 | 1,945 | 1,980 | 1,945 | 1,955 | 1,300 | 977.50 |
| 2022-04-01 | 1,938 | 1,941 | 1,938 | 1,940 | 500 | 970 |
| 2022-03-31 | 1,934 | 1,943 | 1,925 | 1,938 | 1,000 | 969 |
| 2022-03-30 | 1,924 | 1,934 | 1,924 | 1,934 | 2,100 | 967 |
| 2022-03-29 | 1,930 | 1,930 | 1,924 | 1,924 | 1,200 | 962 |
| 2022-03-28 | 1,899 | 1,901 | 1,899 | 1,901 | 700 | 950.50 |
| 2022-03-25 | 1,892 | 1,922 | 1,892 | 1,895 | 1,800 | 947.50 |
| 2022-03-24 | 1,880 | 1,934 | 1,880 | 1,891 | 2,800 | 945.50 |
| 2022-03-23 | 1,920 | 1,945 | 1,853 | 1,878 | 4,200 | 939 |
| 2022-03-22 | 1,901 | 1,908 | 1,882 | 1,888 | 1,600 | 944 |
| 2022-03-18 | 1,812 | 1,877 | 1,812 | 1,875 | 2,600 | 937.50 |
| 2022-03-17 | 1,818 | 1,818 | 1,795 | 1,803 | 2,500 | 901.50 |
| 2022-03-16 | 1,770 | 1,802 | 1,770 | 1,802 | 1,700 | 901 |
| 2022-03-15 | 1,771 | 1,798 | 1,761 | 1,765 | 1,700 | 882.50 |
| 2022-03-14 | 1,775 | 1,776 | 1,771 | 1,771 | 1,800 | 885.50 |
| 2022-03-11 | 1,830 | 1,840 | 1,770 | 1,771 | 3,900 | 885.50 |
| 2022-03-10 | 1,870 | 1,872 | 1,830 | 1,830 | 1,400 | 915 |
| 2022-03-09 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 935 |
| 2022-03-08 | - | - | - | 1,850 | - | 925 |
| 2022-03-07 | 1,867 | 1,870 | 1,840 | 1,850 | 3,500 | 925 |
| 2022-03-04 | 1,881 | 1,881 | 1,867 | 1,867 | 2,700 | 933.50 |
| 2022-03-03 | 1,942 | 1,942 | 1,942 | 1,942 | 200 | 971 |
| 2022-03-02 | 1,933 | 1,943 | 1,911 | 1,942 | 800 | 971 |
| 2022-03-01 | 1,951 | 1,951 | 1,933 | 1,933 | 500 | 966.50 |
| 2022-02-28 | 1,876 | 1,933 | 1,845 | 1,933 | 2,100 | 966.50 |
| 2022-02-25 | 1,866 | 1,866 | 1,836 | 1,845 | 7,700 | 922.50 |
| 2022-02-24 | 1,866 | 1,866 | 1,836 | 1,845 | 7,700 | 922.50 |
| 2022-02-22 | 1,879 | 1,882 | 1,850 | 1,860 | 1,600 | 930 |
| 2022-02-21 | 1,870 | 1,882 | 1,850 | 1,882 | 2,800 | 941 |
| 2022-02-18 | 1,863 | 1,876 | 1,863 | 1,866 | 2,600 | 933 |
| 2022-02-17 | 1,873 | 1,883 | 1,862 | 1,863 | 12,200 | 931.50 |
| 2022-02-16 | 1,889 | 1,901 | 1,867 | 1,867 | 1,700 | 933.50 |
| 2022-02-15 | 1,901 | 1,901 | 1,840 | 1,883 | 3,500 | 941.50 |
| 2022-02-14 | 1,940 | 1,940 | 1,898 | 1,899 | 4,400 | 949.50 |
| 2022-02-10 | 1,951 | 1,960 | 1,940 | 1,940 | 6,000 | 970 |
| 2022-02-09 | 1,950 | 1,980 | 1,948 | 1,980 | 2,300 | 990 |
| 2022-02-08 | 1,943 | 1,947 | 1,931 | 1,947 | 1,700 | 973.50 |
| 2022-02-07 | 1,980 | 1,980 | 1,938 | 1,938 | 700 | 969 |
| 2022-02-04 | 1,957 | 1,980 | 1,957 | 1,980 | 200 | 990 |
| 2022-02-03 | 1,990 | 1,994 | 1,988 | 1,994 | 500 | 997 |
| 2022-02-02 | 1,990 | 2,012 | 1,976 | 1,989 | 700 | 994.50 |
| 2022-02-01 | 2,003 | 2,003 | 1,988 | 1,988 | 300 | 994 |
| 2022-01-31 | 1,935 | 1,989 | 1,935 | 1,985 | 1,700 | 992.50 |
| 2022-01-28 | 1,945 | 1,977 | 1,930 | 1,940 | 3,700 | 970 |
| 2022-01-27 | 1,980 | 1,980 | 1,950 | 1,980 | 2,800 | 990 |
| 2022-01-26 | 1,982 | 2,000 | 1,982 | 2,000 | 600 | 1,000 |
| 2022-01-25 | 2,037 | 2,037 | 1,980 | 1,986 | 2,900 | 993 |
| 2022-01-24 | 2,018 | 2,037 | 2,010 | 2,037 | 1,200 | 1,018.50 |
| 2022-01-21 | 2,020 | 2,068 | 2,002 | 2,068 | 1,400 | 1,034 |
| 2022-01-20 | 2,070 | 2,071 | 2,069 | 2,070 | 2,400 | 1,035 |
| 2022-01-19 | 2,111 | 2,111 | 2,070 | 2,070 | 1,600 | 1,035 |
| 2022-01-18 | 2,127 | 2,131 | 2,108 | 2,113 | 700 | 1,056.50 |
| 2022-01-17 | 2,141 | 2,141 | 2,127 | 2,127 | 400 | 1,063.50 |
| 2022-01-14 | 2,151 | 2,151 | 2,140 | 2,140 | 1,300 | 1,070 |
| 2022-01-13 | 2,152 | 2,152 | 2,151 | 2,151 | 400 | 1,075.50 |
| 2022-01-12 | 2,170 | 2,170 | 2,122 | 2,152 | 600 | 1,076 |
| 2022-01-11 | 2,158 | 2,160 | 2,153 | 2,160 | 1,000 | 1,080 |
| 2022-01-07 | 2,163 | 2,163 | 2,154 | 2,154 | 300 | 1,077 |
| 2022-01-06 | 2,190 | 2,190 | 2,150 | 2,160 | 2,300 | 1,080 |
| 2022-01-05 | 2,205 | 2,205 | 2,189 | 2,190 | 2,100 | 1,095 |
| 2022-01-04 | 2,185 | 2,230 | 2,184 | 2,196 | 3,200 | 1,098 |
分割・併合履歴 ： [2025-06-27]1株→2株 [2012-06-27]1株→1.2株