6901 澤藤電機(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 | 1,084 | 1,084 | 1,080 | 1,084 | 1,200 | 1,084 |
| 2022-12-29 | 1,092 | 1,095 | 1,075 | 1,084 | 4,900 | 1,084 |
| 2022-12-28 | 1,103 | 1,103 | 1,086 | 1,086 | 8,600 | 1,086 |
| 2022-12-27 | 1,090 | 1,107 | 1,085 | 1,103 | 6,700 | 1,103 |
| 2022-12-26 | 1,100 | 1,100 | 1,090 | 1,090 | 4,500 | 1,090 |
| 2022-12-23 | 1,123 | 1,123 | 1,103 | 1,104 | 10,800 | 1,104 |
| 2022-12-22 | 1,122 | 1,136 | 1,116 | 1,123 | 9,200 | 1,123 |
| 2022-12-21 | 1,134 | 1,147 | 1,121 | 1,121 | 9,300 | 1,121 |
| 2022-12-20 | 1,156 | 1,160 | 1,125 | 1,133 | 7,500 | 1,133 |
| 2022-12-19 | 1,158 | 1,158 | 1,155 | 1,155 | 2,800 | 1,155 |
| 2022-12-16 | 1,179 | 1,179 | 1,158 | 1,158 | 2,400 | 1,158 |
| 2022-12-15 | 1,159 | 1,179 | 1,159 | 1,179 | 6,500 | 1,179 |
| 2022-12-14 | 1,143 | 1,165 | 1,143 | 1,159 | 5,700 | 1,159 |
| 2022-12-13 | 1,155 | 1,160 | 1,141 | 1,142 | 6,200 | 1,142 |
| 2022-12-12 | 1,160 | 1,170 | 1,140 | 1,141 | 5,500 | 1,141 |
| 2022-12-09 | 1,157 | 1,160 | 1,156 | 1,160 | 3,800 | 1,160 |
| 2022-12-08 | 1,195 | 1,195 | 1,165 | 1,167 | 3,900 | 1,167 |
| 2022-12-07 | 1,157 | 1,194 | 1,157 | 1,181 | 3,900 | 1,181 |
| 2022-12-06 | 1,161 | 1,172 | 1,140 | 1,157 | 6,600 | 1,157 |
| 2022-12-05 | 1,200 | 1,230 | 1,157 | 1,162 | 9,900 | 1,162 |
| 2022-12-02 | 1,271 | 1,271 | 1,200 | 1,200 | 14,600 | 1,200 |
| 2022-12-01 | 1,287 | 1,304 | 1,257 | 1,271 | 6,200 | 1,271 |
| 2022-11-30 | 1,262 | 1,290 | 1,256 | 1,278 | 7,700 | 1,278 |
| 2022-11-29 | 1,275 | 1,275 | 1,247 | 1,253 | 6,200 | 1,253 |
| 2022-11-28 | 1,330 | 1,330 | 1,271 | 1,275 | 18,700 | 1,275 |
| 2022-11-25 | 1,321 | 1,325 | 1,315 | 1,319 | 4,700 | 1,319 |
| 2022-11-24 | 1,297 | 1,321 | 1,277 | 1,321 | 8,900 | 1,321 |
| 2022-11-22 | 1,308 | 1,308 | 1,272 | 1,284 | 8,300 | 1,284 |
| 2022-11-21 | 1,281 | 1,309 | 1,281 | 1,300 | 4,700 | 1,300 |
| 2022-11-18 | 1,291 | 1,311 | 1,279 | 1,288 | 6,900 | 1,288 |
| 2022-11-17 | 1,261 | 1,293 | 1,260 | 1,290 | 9,900 | 1,290 |
| 2022-11-16 | 1,226 | 1,261 | 1,226 | 1,261 | 5,900 | 1,261 |
| 2022-11-15 | 1,223 | 1,271 | 1,208 | 1,256 | 7,500 | 1,256 |
| 2022-11-14 | 1,165 | 1,280 | 1,165 | 1,236 | 10,800 | 1,236 |
| 2022-11-11 | 1,151 | 1,160 | 1,143 | 1,156 | 4,300 | 1,156 |
| 2022-11-10 | 1,163 | 1,163 | 1,151 | 1,151 | 3,900 | 1,151 |
| 2022-11-09 | 1,179 | 1,179 | 1,139 | 1,159 | 6,100 | 1,159 |
| 2022-11-08 | 1,189 | 1,190 | 1,165 | 1,175 | 7,400 | 1,175 |
| 2022-11-07 | 1,197 | 1,197 | 1,173 | 1,182 | 2,500 | 1,182 |
| 2022-11-04 | 1,176 | 1,214 | 1,174 | 1,197 | 5,300 | 1,197 |
| 2022-11-02 | 1,170 | 1,193 | 1,156 | 1,190 | 10,600 | 1,190 |
| 2022-11-01 | 1,156 | 1,174 | 1,126 | 1,170 | 7,800 | 1,170 |
| 2022-10-31 | 1,149 | 1,149 | 1,123 | 1,126 | 7,800 | 1,126 |
| 2022-10-28 | 1,166 | 1,181 | 1,130 | 1,130 | 40,600 | 1,130 |
| 2022-10-27 | 1,172 | 1,180 | 1,158 | 1,170 | 3,500 | 1,170 |
| 2022-10-26 | 1,215 | 1,215 | 1,170 | 1,181 | 11,100 | 1,181 |
| 2022-10-25 | 1,142 | 1,263 | 1,140 | 1,212 | 17,200 | 1,212 |
| 2022-10-24 | 1,134 | 1,152 | 1,128 | 1,144 | 3,300 | 1,144 |
| 2022-10-21 | 1,135 | 1,149 | 1,131 | 1,131 | 1,700 | 1,131 |
| 2022-10-20 | 1,129 | 1,137 | 1,110 | 1,125 | 8,500 | 1,125 |
| 2022-10-19 | 1,122 | 1,128 | 1,117 | 1,126 | 1,500 | 1,126 |
| 2022-10-18 | 1,127 | 1,128 | 1,112 | 1,115 | 3,100 | 1,115 |
| 2022-10-17 | 1,123 | 1,140 | 1,114 | 1,119 | 3,700 | 1,119 |
| 2022-10-14 | 1,110 | 1,128 | 1,095 | 1,123 | 9,300 | 1,123 |
| 2022-10-13 | 1,127 | 1,128 | 1,086 | 1,100 | 6,000 | 1,100 |
| 2022-10-12 | 1,160 | 1,160 | 1,121 | 1,139 | 10,500 | 1,139 |
| 2022-10-11 | 1,121 | 1,172 | 1,100 | 1,171 | 10,600 | 1,171 |
| 2022-10-07 | 1,141 | 1,158 | 1,135 | 1,135 | 5,200 | 1,135 |
| 2022-10-06 | 1,151 | 1,182 | 1,151 | 1,167 | 9,000 | 1,167 |
| 2022-10-05 | 1,119 | 1,169 | 1,118 | 1,160 | 6,700 | 1,160 |
| 2022-10-04 | 1,108 | 1,127 | 1,108 | 1,119 | 4,700 | 1,119 |
| 2022-10-03 | 1,107 | 1,116 | 1,101 | 1,111 | 2,800 | 1,111 |
| 2022-09-30 | 1,121 | 1,134 | 1,102 | 1,107 | 4,600 | 1,107 |
| 2022-09-29 | 1,120 | 1,156 | 1,100 | 1,135 | 8,500 | 1,135 |
| 2022-09-28 | 1,105 | 1,115 | 1,084 | 1,100 | 13,000 | 1,100 |
| 2022-09-27 | 1,112 | 1,122 | 1,105 | 1,106 | 8,500 | 1,106 |
| 2022-09-26 | 1,110 | 1,119 | 1,106 | 1,112 | 9,400 | 1,112 |
| 2022-09-22 | 1,124 | 1,124 | 1,110 | 1,115 | 11,300 | 1,115 |
| 2022-09-21 | 1,137 | 1,144 | 1,115 | 1,124 | 10,800 | 1,124 |
| 2022-09-20 | 1,175 | 1,175 | 1,140 | 1,142 | 17,900 | 1,142 |
| 2022-09-16 | 1,187 | 1,202 | 1,177 | 1,177 | 7,700 | 1,177 |
| 2022-09-15 | 1,213 | 1,220 | 1,193 | 1,193 | 11,300 | 1,193 |
| 2022-09-14 | 1,210 | 1,223 | 1,203 | 1,212 | 3,900 | 1,212 |
| 2022-09-13 | 1,221 | 1,230 | 1,219 | 1,223 | 3,600 | 1,223 |
| 2022-09-12 | 1,226 | 1,240 | 1,220 | 1,223 | 4,500 | 1,223 |
| 2022-09-09 | 1,220 | 1,231 | 1,220 | 1,226 | 8,000 | 1,226 |
| 2022-09-08 | 1,217 | 1,226 | 1,206 | 1,219 | 11,200 | 1,219 |
| 2022-09-07 | 1,250 | 1,250 | 1,219 | 1,221 | 8,900 | 1,221 |
| 2022-09-06 | 1,261 | 1,268 | 1,252 | 1,257 | 4,200 | 1,257 |
| 2022-09-05 | 1,250 | 1,265 | 1,246 | 1,262 | 4,700 | 1,262 |
| 2022-09-02 | 1,267 | 1,270 | 1,260 | 1,260 | 6,400 | 1,260 |
| 2022-09-01 | 1,282 | 1,290 | 1,270 | 1,272 | 3,200 | 1,272 |
| 2022-08-31 | 1,292 | 1,300 | 1,281 | 1,282 | 5,500 | 1,282 |
| 2022-08-30 | 1,282 | 1,322 | 1,282 | 1,299 | 10,500 | 1,299 |
| 2022-08-29 | 1,283 | 1,285 | 1,276 | 1,279 | 3,600 | 1,279 |
| 2022-08-26 | 1,287 | 1,298 | 1,282 | 1,288 | 5,700 | 1,288 |
| 2022-08-25 | 1,276 | 1,298 | 1,276 | 1,287 | 3,900 | 1,287 |
| 2022-08-24 | 1,278 | 1,295 | 1,270 | 1,276 | 6,900 | 1,276 |
| 2022-08-23 | 1,312 | 1,313 | 1,262 | 1,277 | 9,300 | 1,277 |
| 2022-08-22 | 1,329 | 1,329 | 1,310 | 1,312 | 7,200 | 1,312 |
| 2022-08-19 | 1,335 | 1,335 | 1,322 | 1,329 | 2,200 | 1,329 |
| 2022-08-18 | 1,360 | 1,360 | 1,322 | 1,329 | 9,200 | 1,329 |
| 2022-08-17 | 1,340 | 1,360 | 1,340 | 1,359 | 4,600 | 1,359 |
| 2022-08-16 | 1,332 | 1,348 | 1,332 | 1,338 | 5,200 | 1,338 |
| 2022-08-15 | 1,346 | 1,361 | 1,310 | 1,339 | 15,200 | 1,339 |
| 2022-08-12 | 1,310 | 1,350 | 1,310 | 1,350 | 7,900 | 1,350 |
| 2022-08-10 | 1,332 | 1,332 | 1,300 | 1,308 | 11,000 | 1,308 |
| 2022-08-09 | 1,359 | 1,359 | 1,324 | 1,338 | 9,200 | 1,338 |
| 2022-08-08 | 1,386 | 1,389 | 1,356 | 1,370 | 12,000 | 1,370 |
| 2022-08-05 | 1,374 | 1,389 | 1,366 | 1,389 | 3,400 | 1,389 |
| 2022-08-04 | 1,368 | 1,391 | 1,368 | 1,384 | 5,400 | 1,384 |
| 2022-08-03 | 1,394 | 1,394 | 1,367 | 1,367 | 5,900 | 1,367 |
| 2022-08-02 | 1,429 | 1,429 | 1,400 | 1,407 | 8,900 | 1,407 |
| 2022-08-01 | 1,443 | 1,443 | 1,422 | 1,422 | 2,600 | 1,422 |
| 2022-07-29 | 1,465 | 1,465 | 1,426 | 1,430 | 1,600 | 1,430 |
| 2022-07-28 | 1,454 | 1,462 | 1,420 | 1,450 | 7,900 | 1,450 |
| 2022-07-27 | 1,469 | 1,469 | 1,442 | 1,453 | 3,000 | 1,453 |
| 2022-07-26 | 1,438 | 1,484 | 1,437 | 1,478 | 8,000 | 1,478 |
| 2022-07-25 | 1,445 | 1,445 | 1,419 | 1,438 | 6,200 | 1,438 |
| 2022-07-22 | 1,427 | 1,445 | 1,409 | 1,445 | 3,600 | 1,445 |
| 2022-07-21 | 1,397 | 1,427 | 1,397 | 1,427 | 5,700 | 1,427 |
| 2022-07-20 | 1,401 | 1,411 | 1,397 | 1,404 | 7,100 | 1,404 |
| 2022-07-19 | 1,400 | 1,409 | 1,395 | 1,395 | 4,000 | 1,395 |
| 2022-07-15 | 1,436 | 1,436 | 1,393 | 1,393 | 7,000 | 1,393 |
| 2022-07-14 | 1,411 | 1,454 | 1,411 | 1,436 | 5,900 | 1,436 |
| 2022-07-13 | 1,404 | 1,433 | 1,404 | 1,419 | 7,100 | 1,419 |
| 2022-07-12 | 1,454 | 1,465 | 1,417 | 1,417 | 10,600 | 1,417 |
| 2022-07-11 | 1,470 | 1,480 | 1,436 | 1,454 | 8,300 | 1,454 |
| 2022-07-08 | 1,441 | 1,486 | 1,436 | 1,453 | 24,900 | 1,453 |
| 2022-07-07 | 1,435 | 1,463 | 1,412 | 1,453 | 6,400 | 1,453 |
| 2022-07-06 | 1,433 | 1,465 | 1,431 | 1,438 | 7,000 | 1,438 |
| 2022-07-05 | 1,453 | 1,469 | 1,424 | 1,449 | 12,200 | 1,449 |
| 2022-07-04 | 1,439 | 1,453 | 1,427 | 1,453 | 6,200 | 1,453 |
| 2022-07-01 | 1,468 | 1,472 | 1,415 | 1,439 | 11,100 | 1,439 |
| 2022-06-30 | 1,520 | 1,528 | 1,467 | 1,467 | 10,300 | 1,467 |
| 2022-06-29 | 1,482 | 1,527 | 1,470 | 1,527 | 8,200 | 1,527 |
| 2022-06-28 | 1,464 | 1,488 | 1,456 | 1,482 | 4,000 | 1,482 |
| 2022-06-27 | 1,455 | 1,480 | 1,450 | 1,472 | 8,000 | 1,472 |
| 2022-06-24 | 1,429 | 1,455 | 1,420 | 1,455 | 4,600 | 1,455 |
| 2022-06-23 | 1,399 | 1,429 | 1,399 | 1,429 | 3,900 | 1,429 |
| 2022-06-22 | 1,430 | 1,430 | 1,393 | 1,399 | 2,800 | 1,399 |
| 2022-06-21 | 1,400 | 1,436 | 1,381 | 1,430 | 11,000 | 1,430 |
| 2022-06-20 | 1,403 | 1,403 | 1,353 | 1,379 | 7,000 | 1,379 |
| 2022-06-17 | 1,405 | 1,413 | 1,381 | 1,403 | 5,800 | 1,403 |
| 2022-06-16 | 1,449 | 1,485 | 1,422 | 1,422 | 6,600 | 1,422 |
| 2022-06-15 | 1,494 | 1,494 | 1,441 | 1,441 | 4,500 | 1,441 |
| 2022-06-14 | 1,477 | 1,507 | 1,453 | 1,507 | 5,700 | 1,507 |
| 2022-06-13 | 1,491 | 1,497 | 1,461 | 1,477 | 8,100 | 1,477 |
| 2022-06-10 | 1,536 | 1,547 | 1,518 | 1,521 | 7,900 | 1,521 |
| 2022-06-09 | 1,547 | 1,587 | 1,545 | 1,568 | 13,600 | 1,568 |
| 2022-06-08 | 1,521 | 1,555 | 1,521 | 1,547 | 3,800 | 1,547 |
| 2022-06-07 | 1,530 | 1,533 | 1,500 | 1,521 | 3,000 | 1,521 |
| 2022-06-06 | 1,508 | 1,529 | 1,508 | 1,529 | 3,900 | 1,529 |
| 2022-06-03 | 1,518 | 1,533 | 1,497 | 1,506 | 3,300 | 1,506 |
| 2022-06-02 | 1,503 | 1,519 | 1,494 | 1,518 | 3,800 | 1,518 |
| 2022-06-01 | 1,497 | 1,537 | 1,497 | 1,497 | 2,700 | 1,497 |
| 2022-05-31 | 1,512 | 1,519 | 1,497 | 1,510 | 6,100 | 1,510 |
| 2022-05-30 | 1,462 | 1,526 | 1,462 | 1,526 | 14,800 | 1,526 |
| 2022-05-27 | 1,474 | 1,474 | 1,437 | 1,446 | 3,400 | 1,446 |
| 2022-05-26 | 1,442 | 1,469 | 1,442 | 1,457 | 3,400 | 1,457 |
| 2022-05-25 | 1,465 | 1,486 | 1,447 | 1,451 | 4,800 | 1,451 |
| 2022-05-24 | 1,473 | 1,497 | 1,465 | 1,465 | 3,500 | 1,465 |
| 2022-05-23 | 1,468 | 1,497 | 1,468 | 1,485 | 9,900 | 1,485 |
| 2022-05-20 | 1,452 | 1,468 | 1,451 | 1,468 | 5,800 | 1,468 |
| 2022-05-19 | 1,436 | 1,452 | 1,426 | 1,452 | 2,300 | 1,452 |
| 2022-05-18 | 1,422 | 1,454 | 1,422 | 1,452 | 3,200 | 1,452 |
| 2022-05-17 | 1,431 | 1,442 | 1,410 | 1,422 | 5,000 | 1,422 |
| 2022-05-16 | 1,470 | 1,470 | 1,432 | 1,442 | 6,700 | 1,442 |
| 2022-05-13 | 1,404 | 1,470 | 1,404 | 1,433 | 4,800 | 1,433 |
| 2022-05-12 | 1,441 | 1,441 | 1,402 | 1,404 | 6,300 | 1,404 |
| 2022-05-11 | 1,452 | 1,452 | 1,440 | 1,440 | 1,900 | 1,440 |
| 2022-05-10 | 1,466 | 1,469 | 1,421 | 1,452 | 5,200 | 1,452 |
| 2022-05-09 | 1,527 | 1,530 | 1,478 | 1,478 | 6,300 | 1,478 |
| 2022-05-06 | 1,492 | 1,528 | 1,492 | 1,527 | 9,400 | 1,527 |
| 2022-05-02 | 1,441 | 1,491 | 1,441 | 1,481 | 8,600 | 1,481 |
| 2022-04-28 | 1,479 | 1,509 | 1,460 | 1,468 | 6,300 | 1,468 |
| 2022-04-27 | 1,432 | 1,488 | 1,411 | 1,487 | 14,700 | 1,487 |
| 2022-04-26 | 1,464 | 1,464 | 1,436 | 1,452 | 3,500 | 1,452 |
| 2022-04-25 | 1,459 | 1,480 | 1,440 | 1,468 | 7,600 | 1,468 |
| 2022-04-22 | 1,461 | 1,477 | 1,446 | 1,459 | 13,000 | 1,459 |
| 2022-04-21 | 1,496 | 1,497 | 1,459 | 1,478 | 10,700 | 1,478 |
| 2022-04-20 | 1,510 | 1,520 | 1,488 | 1,496 | 3,600 | 1,496 |
| 2022-04-19 | 1,481 | 1,515 | 1,475 | 1,505 | 4,900 | 1,505 |
| 2022-04-18 | 1,491 | 1,500 | 1,466 | 1,491 | 9,100 | 1,491 |
| 2022-04-15 | 1,533 | 1,533 | 1,486 | 1,486 | 7,400 | 1,486 |
| 2022-04-14 | 1,509 | 1,514 | 1,499 | 1,505 | 3,100 | 1,505 |
| 2022-04-13 | 1,500 | 1,522 | 1,494 | 1,507 | 6,000 | 1,507 |
| 2022-04-12 | 1,501 | 1,530 | 1,501 | 1,504 | 9,600 | 1,504 |
| 2022-04-11 | 1,525 | 1,560 | 1,506 | 1,519 | 9,700 | 1,519 |
| 2022-04-08 | 1,529 | 1,530 | 1,506 | 1,513 | 6,800 | 1,513 |
| 2022-04-07 | 1,519 | 1,519 | 1,500 | 1,510 | 7,800 | 1,510 |
| 2022-04-06 | 1,538 | 1,550 | 1,508 | 1,545 | 9,100 | 1,545 |
| 2022-04-05 | 1,540 | 1,540 | 1,510 | 1,539 | 9,300 | 1,539 |
| 2022-04-04 | 1,554 | 1,554 | 1,506 | 1,540 | 12,100 | 1,540 |
| 2022-04-01 | 1,597 | 1,597 | 1,552 | 1,562 | 10,500 | 1,562 |
| 2022-03-31 | 1,657 | 1,659 | 1,615 | 1,616 | 8,200 | 1,616 |
| 2022-03-30 | 1,645 | 1,672 | 1,643 | 1,657 | 13,500 | 1,657 |
| 2022-03-29 | 1,668 | 1,693 | 1,634 | 1,693 | 51,500 | 1,693 |
| 2022-03-28 | 1,731 | 1,731 | 1,638 | 1,641 | 13,100 | 1,641 |
| 2022-03-25 | 1,743 | 1,759 | 1,712 | 1,733 | 12,100 | 1,733 |
| 2022-03-24 | 1,686 | 1,737 | 1,680 | 1,737 | 27,700 | 1,737 |
| 2022-03-23 | 1,681 | 1,716 | 1,663 | 1,699 | 28,400 | 1,699 |
| 2022-03-22 | 1,680 | 1,725 | 1,651 | 1,662 | 14,500 | 1,662 |
| 2022-03-18 | 1,568 | 1,677 | 1,568 | 1,676 | 26,400 | 1,676 |
| 2022-03-17 | 1,558 | 1,578 | 1,548 | 1,568 | 10,800 | 1,568 |
| 2022-03-16 | 1,555 | 1,558 | 1,520 | 1,549 | 11,600 | 1,549 |
| 2022-03-15 | 1,525 | 1,558 | 1,515 | 1,544 | 9,800 | 1,544 |
| 2022-03-14 | 1,510 | 1,570 | 1,501 | 1,520 | 30,100 | 1,520 |
| 2022-03-11 | 1,423 | 1,511 | 1,410 | 1,509 | 43,100 | 1,509 |
| 2022-03-10 | 1,380 | 1,403 | 1,375 | 1,403 | 8,500 | 1,403 |
| 2022-03-09 | 1,349 | 1,384 | 1,334 | 1,338 | 17,100 | 1,338 |
| 2022-03-08 | 1,343 | 1,400 | 1,331 | 1,334 | 16,700 | 1,334 |
| 2022-03-07 | 1,413 | 1,417 | 1,342 | 1,361 | 15,600 | 1,361 |
| 2022-03-04 | 1,466 | 1,466 | 1,410 | 1,446 | 18,900 | 1,446 |
| 2022-03-03 | 1,500 | 1,500 | 1,452 | 1,466 | 10,600 | 1,466 |
| 2022-03-02 | 1,528 | 1,528 | 1,480 | 1,494 | 8,200 | 1,494 |
| 2022-03-01 | 1,513 | 1,563 | 1,513 | 1,528 | 10,400 | 1,528 |
| 2022-02-28 | 1,478 | 1,507 | 1,478 | 1,507 | 10,300 | 1,507 |
| 2022-02-25 | 1,482 | 1,504 | 1,460 | 1,480 | 26,600 | 1,480 |
| 2022-02-24 | 1,492 | 1,517 | 1,468 | 1,482 | 14,300 | 1,482 |
| 2022-02-22 | 1,550 | 1,550 | 1,470 | 1,513 | 13,400 | 1,513 |
| 2022-02-21 | 1,512 | 1,548 | 1,511 | 1,534 | 5,700 | 1,534 |
| 2022-02-18 | 1,525 | 1,542 | 1,499 | 1,531 | 11,100 | 1,531 |
| 2022-02-17 | 1,529 | 1,580 | 1,507 | 1,542 | 23,200 | 1,542 |
| 2022-02-16 | 1,474 | 1,533 | 1,474 | 1,529 | 10,300 | 1,529 |
| 2022-02-15 | 1,495 | 1,495 | 1,463 | 1,463 | 9,800 | 1,463 |
| 2022-02-14 | 1,551 | 1,551 | 1,481 | 1,485 | 16,400 | 1,485 |
| 2022-02-10 | 1,542 | 1,553 | 1,508 | 1,551 | 7,800 | 1,551 |
| 2022-02-09 | 1,511 | 1,569 | 1,510 | 1,554 | 8,300 | 1,554 |
| 2022-02-08 | 1,499 | 1,531 | 1,490 | 1,497 | 9,400 | 1,497 |
| 2022-02-07 | 1,432 | 1,484 | 1,432 | 1,472 | 12,800 | 1,472 |
| 2022-02-04 | 1,539 | 1,569 | 1,539 | 1,559 | 4,600 | 1,559 |
| 2022-02-03 | 1,573 | 1,573 | 1,522 | 1,553 | 7,700 | 1,553 |
| 2022-02-02 | 1,492 | 1,576 | 1,492 | 1,573 | 8,700 | 1,573 |
| 2022-02-01 | 1,503 | 1,515 | 1,489 | 1,492 | 4,600 | 1,492 |
| 2022-01-31 | 1,442 | 1,496 | 1,439 | 1,485 | 8,800 | 1,485 |
| 2022-01-28 | 1,387 | 1,439 | 1,385 | 1,439 | 16,300 | 1,439 |
| 2022-01-27 | 1,507 | 1,507 | 1,385 | 1,385 | 37,300 | 1,385 |
| 2022-01-26 | 1,506 | 1,532 | 1,506 | 1,512 | 12,200 | 1,512 |
| 2022-01-25 | 1,615 | 1,615 | 1,502 | 1,516 | 22,900 | 1,516 |
| 2022-01-24 | 1,625 | 1,664 | 1,600 | 1,615 | 10,400 | 1,615 |
| 2022-01-21 | 1,564 | 1,670 | 1,525 | 1,665 | 31,600 | 1,665 |
| 2022-01-20 | 1,555 | 1,579 | 1,540 | 1,564 | 12,500 | 1,564 |
| 2022-01-19 | 1,587 | 1,588 | 1,551 | 1,553 | 12,400 | 1,553 |
| 2022-01-18 | 1,634 | 1,634 | 1,573 | 1,587 | 9,000 | 1,587 |
| 2022-01-17 | 1,637 | 1,653 | 1,611 | 1,619 | 6,000 | 1,619 |
| 2022-01-14 | 1,651 | 1,652 | 1,600 | 1,621 | 11,300 | 1,621 |
| 2022-01-13 | 1,668 | 1,675 | 1,654 | 1,660 | 6,000 | 1,660 |
| 2022-01-12 | 1,650 | 1,684 | 1,650 | 1,684 | 6,500 | 1,684 |
| 2022-01-11 | 1,617 | 1,642 | 1,615 | 1,632 | 13,900 | 1,632 |
| 2022-01-07 | 1,651 | 1,667 | 1,614 | 1,630 | 13,100 | 1,630 |
| 2022-01-06 | 1,688 | 1,707 | 1,655 | 1,662 | 7,000 | 1,662 |
| 2022-01-05 | 1,737 | 1,737 | 1,704 | 1,711 | 9,900 | 1,711 |
| 2022-01-04 | 1,658 | 1,726 | 1,658 | 1,722 | 22,400 | 1,722 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
