6928 (株)エノモト 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 | 1,664 | 1,694 | 1,664 | 1,667 | 35,200 | 1,667 |
| 2022-12-29 | 1,619 | 1,667 | 1,606 | 1,664 | 28,500 | 1,664 |
| 2022-12-28 | 1,644 | 1,644 | 1,630 | 1,630 | 36,500 | 1,630 |
| 2022-12-27 | 1,636 | 1,656 | 1,636 | 1,644 | 12,600 | 1,644 |
| 2022-12-26 | 1,642 | 1,653 | 1,630 | 1,636 | 21,500 | 1,636 |
| 2022-12-23 | 1,659 | 1,665 | 1,625 | 1,648 | 33,500 | 1,648 |
| 2022-12-22 | 1,647 | 1,681 | 1,643 | 1,668 | 37,400 | 1,668 |
| 2022-12-21 | 1,670 | 1,695 | 1,637 | 1,644 | 61,900 | 1,644 |
| 2022-12-20 | 1,736 | 1,746 | 1,664 | 1,671 | 73,000 | 1,671 |
| 2022-12-19 | 1,772 | 1,790 | 1,736 | 1,736 | 42,300 | 1,736 |
| 2022-12-16 | 1,820 | 1,830 | 1,791 | 1,792 | 42,200 | 1,792 |
| 2022-12-15 | 1,856 | 1,872 | 1,853 | 1,858 | 15,300 | 1,858 |
| 2022-12-14 | 1,862 | 1,879 | 1,852 | 1,873 | 30,700 | 1,873 |
| 2022-12-13 | 1,879 | 1,892 | 1,862 | 1,862 | 17,600 | 1,862 |
| 2022-12-12 | 1,868 | 1,895 | 1,851 | 1,879 | 36,000 | 1,879 |
| 2022-12-09 | 1,882 | 1,922 | 1,849 | 1,876 | 71,400 | 1,876 |
| 2022-12-08 | 1,913 | 1,936 | 1,890 | 1,902 | 64,000 | 1,902 |
| 2022-12-07 | 1,898 | 1,935 | 1,898 | 1,913 | 44,900 | 1,913 |
| 2022-12-06 | 1,917 | 1,942 | 1,881 | 1,925 | 66,100 | 1,925 |
| 2022-12-05 | 1,918 | 1,950 | 1,894 | 1,924 | 75,800 | 1,924 |
| 2022-12-02 | 1,898 | 1,943 | 1,871 | 1,918 | 87,900 | 1,918 |
| 2022-12-01 | 1,978 | 1,980 | 1,898 | 1,898 | 82,500 | 1,898 |
| 2022-11-30 | 1,872 | 1,953 | 1,862 | 1,942 | 155,600 | 1,942 |
| 2022-11-29 | 1,861 | 1,863 | 1,818 | 1,850 | 88,800 | 1,850 |
| 2022-11-28 | 1,963 | 1,963 | 1,866 | 1,890 | 166,200 | 1,890 |
| 2022-11-25 | 1,850 | 1,958 | 1,805 | 1,951 | 228,500 | 1,951 |
| 2022-11-24 | 1,820 | 1,850 | 1,807 | 1,850 | 81,900 | 1,850 |
| 2022-11-22 | 1,830 | 1,833 | 1,803 | 1,805 | 77,000 | 1,805 |
| 2022-11-21 | 1,823 | 1,836 | 1,801 | 1,832 | 47,000 | 1,832 |
| 2022-11-18 | 1,785 | 1,853 | 1,776 | 1,814 | 106,300 | 1,814 |
| 2022-11-17 | 1,754 | 1,780 | 1,729 | 1,780 | 32,700 | 1,780 |
| 2022-11-16 | 1,753 | 1,766 | 1,723 | 1,754 | 33,000 | 1,754 |
| 2022-11-15 | 1,723 | 1,774 | 1,721 | 1,752 | 25,200 | 1,752 |
| 2022-11-14 | 1,780 | 1,784 | 1,728 | 1,731 | 55,400 | 1,731 |
| 2022-11-11 | 1,750 | 1,773 | 1,736 | 1,769 | 61,900 | 1,769 |
| 2022-11-10 | 1,706 | 1,730 | 1,676 | 1,716 | 51,300 | 1,716 |
| 2022-11-09 | 1,644 | 1,720 | 1,631 | 1,688 | 70,200 | 1,688 |
| 2022-11-08 | 1,681 | 1,697 | 1,632 | 1,652 | 83,700 | 1,652 |
| 2022-11-07 | 1,697 | 1,697 | 1,651 | 1,681 | 57,200 | 1,681 |
| 2022-11-04 | 1,620 | 1,674 | 1,620 | 1,646 | 54,300 | 1,646 |
| 2022-11-02 | 1,611 | 1,682 | 1,611 | 1,642 | 87,400 | 1,642 |
| 2022-11-01 | 1,603 | 1,655 | 1,595 | 1,624 | 175,700 | 1,624 |
| 2022-10-31 | 1,761 | 1,796 | 1,745 | 1,786 | 94,800 | 1,786 |
| 2022-10-28 | 1,751 | 1,762 | 1,711 | 1,729 | 143,100 | 1,729 |
| 2022-10-27 | 1,754 | 1,770 | 1,712 | 1,751 | 50,900 | 1,751 |
| 2022-10-26 | 1,818 | 1,818 | 1,755 | 1,758 | 133,900 | 1,758 |
| 2022-10-25 | 1,675 | 1,798 | 1,675 | 1,795 | 210,200 | 1,795 |
| 2022-10-24 | 1,624 | 1,682 | 1,623 | 1,635 | 84,400 | 1,635 |
| 2022-10-21 | 1,620 | 1,650 | 1,610 | 1,624 | 64,900 | 1,624 |
| 2022-10-20 | 1,575 | 1,623 | 1,560 | 1,620 | 62,500 | 1,620 |
| 2022-10-19 | 1,590 | 1,596 | 1,570 | 1,575 | 30,200 | 1,575 |
| 2022-10-18 | 1,566 | 1,601 | 1,551 | 1,586 | 58,400 | 1,586 |
| 2022-10-17 | 1,554 | 1,568 | 1,533 | 1,542 | 56,200 | 1,542 |
| 2022-10-14 | 1,570 | 1,594 | 1,532 | 1,580 | 74,500 | 1,580 |
| 2022-10-13 | 1,531 | 1,556 | 1,511 | 1,530 | 68,400 | 1,530 |
| 2022-10-12 | 1,650 | 1,660 | 1,501 | 1,544 | 157,000 | 1,544 |
| 2022-10-11 | 1,698 | 1,698 | 1,593 | 1,640 | 265,100 | 1,640 |
| 2022-10-07 | 1,501 | 1,650 | 1,501 | 1,632 | 467,200 | 1,632 |
| 2022-10-06 | 1,376 | 1,407 | 1,376 | 1,392 | 31,000 | 1,392 |
| 2022-10-05 | 1,400 | 1,407 | 1,379 | 1,379 | 36,100 | 1,379 |
| 2022-10-04 | 1,380 | 1,393 | 1,376 | 1,388 | 32,800 | 1,388 |
| 2022-10-03 | 1,337 | 1,356 | 1,329 | 1,352 | 39,600 | 1,352 |
| 2022-09-30 | 1,386 | 1,386 | 1,329 | 1,338 | 62,800 | 1,338 |
| 2022-09-29 | 1,429 | 1,433 | 1,392 | 1,399 | 40,100 | 1,399 |
| 2022-09-28 | 1,439 | 1,441 | 1,403 | 1,431 | 37,900 | 1,431 |
| 2022-09-27 | 1,436 | 1,447 | 1,432 | 1,439 | 21,700 | 1,439 |
| 2022-09-26 | 1,455 | 1,455 | 1,431 | 1,432 | 36,800 | 1,432 |
| 2022-09-22 | 1,475 | 1,480 | 1,463 | 1,480 | 20,800 | 1,480 |
| 2022-09-21 | 1,487 | 1,487 | 1,471 | 1,477 | 25,800 | 1,477 |
| 2022-09-20 | 1,510 | 1,530 | 1,487 | 1,489 | 38,600 | 1,489 |
| 2022-09-16 | 1,530 | 1,540 | 1,504 | 1,510 | 34,800 | 1,510 |
| 2022-09-15 | 1,518 | 1,534 | 1,512 | 1,522 | 15,900 | 1,522 |
| 2022-09-14 | 1,505 | 1,515 | 1,495 | 1,515 | 24,600 | 1,515 |
| 2022-09-13 | 1,530 | 1,543 | 1,526 | 1,536 | 11,200 | 1,536 |
| 2022-09-12 | 1,525 | 1,534 | 1,522 | 1,530 | 12,500 | 1,530 |
| 2022-09-09 | 1,525 | 1,525 | 1,511 | 1,512 | 16,700 | 1,512 |
| 2022-09-08 | 1,507 | 1,528 | 1,507 | 1,519 | 13,000 | 1,519 |
| 2022-09-07 | 1,502 | 1,518 | 1,498 | 1,511 | 12,900 | 1,511 |
| 2022-09-06 | 1,514 | 1,529 | 1,505 | 1,517 | 23,700 | 1,517 |
| 2022-09-05 | 1,486 | 1,512 | 1,486 | 1,512 | 12,400 | 1,512 |
| 2022-09-02 | 1,523 | 1,523 | 1,495 | 1,503 | 26,800 | 1,503 |
| 2022-09-01 | 1,540 | 1,543 | 1,516 | 1,521 | 26,500 | 1,521 |
| 2022-08-31 | 1,549 | 1,559 | 1,542 | 1,552 | 21,300 | 1,552 |
| 2022-08-30 | 1,566 | 1,566 | 1,535 | 1,550 | 35,300 | 1,550 |
| 2022-08-29 | 1,558 | 1,571 | 1,551 | 1,556 | 17,000 | 1,556 |
| 2022-08-26 | 1,587 | 1,605 | 1,587 | 1,598 | 14,800 | 1,598 |
| 2022-08-25 | 1,581 | 1,598 | 1,570 | 1,584 | 14,900 | 1,584 |
| 2022-08-24 | 1,589 | 1,594 | 1,573 | 1,574 | 14,800 | 1,574 |
| 2022-08-23 | 1,600 | 1,604 | 1,591 | 1,591 | 20,800 | 1,591 |
| 2022-08-22 | 1,600 | 1,614 | 1,590 | 1,611 | 21,200 | 1,611 |
| 2022-08-19 | 1,595 | 1,615 | 1,590 | 1,613 | 46,300 | 1,613 |
| 2022-08-18 | 1,579 | 1,594 | 1,565 | 1,590 | 26,100 | 1,590 |
| 2022-08-17 | 1,558 | 1,590 | 1,553 | 1,589 | 38,600 | 1,589 |
| 2022-08-16 | 1,545 | 1,568 | 1,535 | 1,558 | 36,100 | 1,558 |
| 2022-08-15 | 1,548 | 1,557 | 1,539 | 1,545 | 28,900 | 1,545 |
| 2022-08-12 | 1,499 | 1,536 | 1,499 | 1,533 | 48,000 | 1,533 |
| 2022-08-10 | 1,480 | 1,486 | 1,466 | 1,484 | 24,500 | 1,484 |
| 2022-08-09 | 1,489 | 1,489 | 1,472 | 1,481 | 32,600 | 1,481 |
| 2022-08-08 | 1,482 | 1,489 | 1,471 | 1,489 | 25,100 | 1,489 |
| 2022-08-05 | 1,477 | 1,492 | 1,475 | 1,487 | 31,600 | 1,487 |
| 2022-08-04 | 1,483 | 1,483 | 1,462 | 1,474 | 23,600 | 1,474 |
| 2022-08-03 | 1,515 | 1,516 | 1,466 | 1,471 | 65,800 | 1,471 |
| 2022-08-02 | 1,528 | 1,530 | 1,501 | 1,508 | 62,900 | 1,508 |
| 2022-08-01 | 1,572 | 1,595 | 1,571 | 1,591 | 57,100 | 1,591 |
| 2022-07-29 | 1,562 | 1,576 | 1,551 | 1,563 | 28,000 | 1,563 |
| 2022-07-28 | 1,549 | 1,572 | 1,530 | 1,572 | 35,400 | 1,572 |
| 2022-07-27 | 1,527 | 1,543 | 1,524 | 1,539 | 12,200 | 1,539 |
| 2022-07-26 | 1,524 | 1,542 | 1,524 | 1,535 | 11,400 | 1,535 |
| 2022-07-25 | 1,542 | 1,542 | 1,525 | 1,526 | 14,100 | 1,526 |
| 2022-07-22 | 1,550 | 1,559 | 1,541 | 1,550 | 16,500 | 1,550 |
| 2022-07-21 | 1,528 | 1,545 | 1,515 | 1,545 | 13,800 | 1,545 |
| 2022-07-20 | 1,518 | 1,530 | 1,512 | 1,519 | 25,700 | 1,519 |
| 2022-07-19 | 1,484 | 1,502 | 1,477 | 1,502 | 14,800 | 1,502 |
| 2022-07-15 | 1,479 | 1,487 | 1,462 | 1,477 | 10,900 | 1,477 |
| 2022-07-14 | 1,452 | 1,483 | 1,452 | 1,483 | 20,500 | 1,483 |
| 2022-07-13 | 1,435 | 1,453 | 1,435 | 1,453 | 11,600 | 1,453 |
| 2022-07-12 | 1,455 | 1,455 | 1,428 | 1,433 | 19,700 | 1,433 |
| 2022-07-11 | 1,462 | 1,472 | 1,454 | 1,465 | 18,400 | 1,465 |
| 2022-07-08 | 1,445 | 1,475 | 1,444 | 1,444 | 30,300 | 1,444 |
| 2022-07-07 | 1,438 | 1,447 | 1,417 | 1,445 | 20,900 | 1,445 |
| 2022-07-06 | 1,440 | 1,440 | 1,427 | 1,427 | 17,700 | 1,427 |
| 2022-07-05 | 1,437 | 1,465 | 1,425 | 1,450 | 20,900 | 1,450 |
| 2022-07-04 | 1,454 | 1,454 | 1,426 | 1,444 | 23,400 | 1,444 |
| 2022-07-01 | 1,475 | 1,475 | 1,420 | 1,430 | 59,400 | 1,430 |
| 2022-06-30 | 1,526 | 1,529 | 1,465 | 1,465 | 76,100 | 1,465 |
| 2022-06-29 | 1,519 | 1,526 | 1,493 | 1,526 | 35,800 | 1,526 |
| 2022-06-28 | 1,510 | 1,523 | 1,496 | 1,523 | 15,600 | 1,523 |
| 2022-06-27 | 1,506 | 1,518 | 1,490 | 1,510 | 27,900 | 1,510 |
| 2022-06-24 | 1,484 | 1,497 | 1,474 | 1,489 | 22,700 | 1,489 |
| 2022-06-23 | 1,481 | 1,498 | 1,470 | 1,474 | 22,200 | 1,474 |
| 2022-06-22 | 1,510 | 1,510 | 1,485 | 1,485 | 17,700 | 1,485 |
| 2022-06-21 | 1,470 | 1,515 | 1,470 | 1,508 | 23,800 | 1,508 |
| 2022-06-20 | 1,521 | 1,531 | 1,460 | 1,463 | 41,700 | 1,463 |
| 2022-06-17 | 1,533 | 1,533 | 1,509 | 1,521 | 35,200 | 1,521 |
| 2022-06-16 | 1,590 | 1,610 | 1,571 | 1,573 | 24,900 | 1,573 |
| 2022-06-15 | 1,600 | 1,602 | 1,571 | 1,571 | 34,600 | 1,571 |
| 2022-06-14 | 1,596 | 1,610 | 1,586 | 1,600 | 45,900 | 1,600 |
| 2022-06-13 | 1,628 | 1,628 | 1,601 | 1,602 | 18,300 | 1,602 |
| 2022-06-10 | 1,655 | 1,655 | 1,624 | 1,630 | 48,600 | 1,630 |
| 2022-06-09 | 1,663 | 1,687 | 1,663 | 1,673 | 21,000 | 1,673 |
| 2022-06-08 | 1,641 | 1,675 | 1,641 | 1,673 | 25,500 | 1,673 |
| 2022-06-07 | 1,677 | 1,689 | 1,649 | 1,650 | 33,600 | 1,650 |
| 2022-06-06 | 1,654 | 1,680 | 1,645 | 1,672 | 18,100 | 1,672 |
| 2022-06-03 | 1,669 | 1,673 | 1,645 | 1,667 | 19,900 | 1,667 |
| 2022-06-02 | 1,653 | 1,669 | 1,640 | 1,662 | 24,800 | 1,662 |
| 2022-06-01 | 1,640 | 1,680 | 1,638 | 1,675 | 42,800 | 1,675 |
| 2022-05-31 | 1,658 | 1,666 | 1,642 | 1,650 | 20,200 | 1,650 |
| 2022-05-30 | 1,654 | 1,662 | 1,646 | 1,662 | 30,800 | 1,662 |
| 2022-05-27 | 1,631 | 1,637 | 1,624 | 1,630 | 16,200 | 1,630 |
| 2022-05-26 | 1,605 | 1,627 | 1,602 | 1,609 | 17,200 | 1,609 |
| 2022-05-25 | 1,635 | 1,635 | 1,584 | 1,600 | 36,800 | 1,600 |
| 2022-05-24 | 1,658 | 1,664 | 1,639 | 1,641 | 25,500 | 1,641 |
| 2022-05-23 | 1,665 | 1,678 | 1,650 | 1,658 | 16,000 | 1,658 |
| 2022-05-20 | 1,640 | 1,665 | 1,630 | 1,665 | 20,000 | 1,665 |
| 2022-05-19 | 1,617 | 1,653 | 1,611 | 1,646 | 22,200 | 1,646 |
| 2022-05-18 | 1,646 | 1,668 | 1,646 | 1,651 | 15,900 | 1,651 |
| 2022-05-17 | 1,602 | 1,636 | 1,600 | 1,636 | 32,200 | 1,636 |
| 2022-05-16 | 1,598 | 1,610 | 1,577 | 1,602 | 35,700 | 1,602 |
| 2022-05-13 | 1,550 | 1,583 | 1,549 | 1,577 | 33,100 | 1,577 |
| 2022-05-12 | 1,571 | 1,576 | 1,541 | 1,546 | 34,600 | 1,546 |
| 2022-05-11 | 1,549 | 1,608 | 1,549 | 1,592 | 63,600 | 1,592 |
| 2022-05-10 | 1,535 | 1,536 | 1,500 | 1,530 | 19,200 | 1,530 |
| 2022-05-09 | 1,561 | 1,565 | 1,539 | 1,539 | 26,900 | 1,539 |
| 2022-05-06 | 1,506 | 1,537 | 1,485 | 1,537 | 30,200 | 1,537 |
| 2022-05-02 | 1,499 | 1,513 | 1,487 | 1,504 | 24,000 | 1,504 |
| 2022-04-28 | 1,469 | 1,515 | 1,469 | 1,515 | 42,100 | 1,515 |
| 2022-04-27 | 1,459 | 1,480 | 1,433 | 1,480 | 74,900 | 1,480 |
| 2022-04-26 | 1,512 | 1,512 | 1,475 | 1,493 | 27,000 | 1,493 |
| 2022-04-25 | 1,507 | 1,507 | 1,479 | 1,487 | 46,500 | 1,487 |
| 2022-04-22 | 1,533 | 1,533 | 1,510 | 1,524 | 37,800 | 1,524 |
| 2022-04-21 | 1,529 | 1,550 | 1,528 | 1,546 | 30,800 | 1,546 |
| 2022-04-20 | 1,515 | 1,541 | 1,515 | 1,522 | 26,200 | 1,522 |
| 2022-04-19 | 1,482 | 1,519 | 1,482 | 1,515 | 25,700 | 1,515 |
| 2022-04-18 | 1,482 | 1,485 | 1,451 | 1,482 | 25,000 | 1,482 |
| 2022-04-15 | 1,490 | 1,498 | 1,471 | 1,491 | 29,000 | 1,491 |
| 2022-04-14 | 1,487 | 1,506 | 1,482 | 1,500 | 23,200 | 1,500 |
| 2022-04-13 | 1,450 | 1,484 | 1,450 | 1,484 | 21,800 | 1,484 |
| 2022-04-12 | 1,441 | 1,477 | 1,441 | 1,463 | 40,500 | 1,463 |
| 2022-04-11 | 1,470 | 1,496 | 1,457 | 1,465 | 28,400 | 1,465 |
| 2022-04-08 | 1,455 | 1,474 | 1,447 | 1,467 | 50,900 | 1,467 |
| 2022-04-07 | 1,501 | 1,501 | 1,459 | 1,475 | 48,800 | 1,475 |
| 2022-04-06 | 1,579 | 1,579 | 1,525 | 1,525 | 53,200 | 1,525 |
| 2022-04-05 | 1,592 | 1,600 | 1,575 | 1,582 | 39,700 | 1,582 |
| 2022-04-04 | 1,580 | 1,580 | 1,552 | 1,572 | 28,800 | 1,572 |
| 2022-04-01 | 1,587 | 1,587 | 1,541 | 1,584 | 44,800 | 1,584 |
| 2022-03-31 | 1,589 | 1,621 | 1,572 | 1,602 | 46,900 | 1,602 |
| 2022-03-30 | 1,580 | 1,594 | 1,565 | 1,591 | 63,300 | 1,591 |
| 2022-03-29 | 1,584 | 1,608 | 1,572 | 1,608 | 58,100 | 1,608 |
| 2022-03-28 | 1,588 | 1,588 | 1,551 | 1,561 | 41,100 | 1,561 |
| 2022-03-25 | 1,576 | 1,586 | 1,554 | 1,586 | 46,900 | 1,586 |
| 2022-03-24 | 1,533 | 1,557 | 1,513 | 1,557 | 33,500 | 1,557 |
| 2022-03-23 | 1,535 | 1,572 | 1,531 | 1,550 | 74,000 | 1,550 |
| 2022-03-22 | 1,539 | 1,539 | 1,498 | 1,521 | 40,800 | 1,521 |
| 2022-03-18 | 1,500 | 1,512 | 1,482 | 1,509 | 31,400 | 1,509 |
| 2022-03-17 | 1,497 | 1,514 | 1,483 | 1,500 | 52,400 | 1,500 |
| 2022-03-16 | 1,461 | 1,480 | 1,456 | 1,475 | 34,700 | 1,475 |
| 2022-03-15 | 1,415 | 1,457 | 1,408 | 1,445 | 45,100 | 1,445 |
| 2022-03-14 | 1,400 | 1,429 | 1,400 | 1,407 | 34,300 | 1,407 |
| 2022-03-11 | 1,410 | 1,413 | 1,368 | 1,388 | 36,800 | 1,388 |
| 2022-03-10 | 1,396 | 1,425 | 1,392 | 1,418 | 39,500 | 1,418 |
| 2022-03-09 | 1,378 | 1,392 | 1,335 | 1,355 | 46,100 | 1,355 |
| 2022-03-08 | 1,355 | 1,384 | 1,333 | 1,338 | 72,900 | 1,338 |
| 2022-03-07 | 1,443 | 1,443 | 1,372 | 1,397 | 85,000 | 1,397 |
| 2022-03-04 | 1,484 | 1,491 | 1,465 | 1,469 | 64,400 | 1,469 |
| 2022-03-03 | 1,499 | 1,505 | 1,471 | 1,490 | 56,400 | 1,490 |
| 2022-03-02 | 1,480 | 1,490 | 1,455 | 1,478 | 50,900 | 1,478 |
| 2022-03-01 | 1,494 | 1,517 | 1,481 | 1,510 | 43,900 | 1,510 |
| 2022-02-28 | 1,460 | 1,480 | 1,441 | 1,477 | 46,700 | 1,477 |
| 2022-02-25 | 1,399 | 1,440 | 1,392 | 1,437 | 33,200 | 1,437 |
| 2022-02-24 | 1,425 | 1,425 | 1,373 | 1,395 | 62,700 | 1,395 |
| 2022-02-22 | 1,477 | 1,477 | 1,436 | 1,439 | 62,000 | 1,439 |
| 2022-02-21 | 1,481 | 1,508 | 1,477 | 1,500 | 50,300 | 1,500 |
| 2022-02-18 | 1,500 | 1,520 | 1,482 | 1,511 | 47,900 | 1,511 |
| 2022-02-17 | 1,566 | 1,566 | 1,510 | 1,516 | 71,200 | 1,516 |
| 2022-02-16 | 1,582 | 1,582 | 1,542 | 1,551 | 46,100 | 1,551 |
| 2022-02-15 | 1,589 | 1,592 | 1,540 | 1,542 | 72,300 | 1,542 |
| 2022-02-14 | 1,574 | 1,607 | 1,567 | 1,585 | 65,300 | 1,585 |
| 2022-02-10 | 1,652 | 1,652 | 1,598 | 1,627 | 64,300 | 1,627 |
| 2022-02-09 | 1,598 | 1,652 | 1,598 | 1,640 | 66,300 | 1,640 |
| 2022-02-08 | 1,601 | 1,617 | 1,580 | 1,585 | 94,100 | 1,585 |
| 2022-02-07 | 1,661 | 1,662 | 1,600 | 1,602 | 184,500 | 1,602 |
| 2022-02-04 | 1,750 | 1,790 | 1,736 | 1,781 | 66,200 | 1,781 |
| 2022-02-03 | 1,800 | 1,800 | 1,753 | 1,753 | 41,400 | 1,753 |
| 2022-02-02 | 1,723 | 1,779 | 1,723 | 1,779 | 44,100 | 1,779 |
| 2022-02-01 | 1,720 | 1,770 | 1,700 | 1,712 | 67,800 | 1,712 |
| 2022-01-31 | 1,656 | 1,724 | 1,653 | 1,716 | 68,200 | 1,716 |
| 2022-01-28 | 1,621 | 1,656 | 1,595 | 1,656 | 43,600 | 1,656 |
| 2022-01-27 | 1,676 | 1,692 | 1,577 | 1,592 | 95,400 | 1,592 |
| 2022-01-26 | 1,669 | 1,698 | 1,659 | 1,676 | 51,900 | 1,676 |
| 2022-01-25 | 1,735 | 1,740 | 1,665 | 1,685 | 63,900 | 1,685 |
| 2022-01-24 | 1,691 | 1,734 | 1,670 | 1,730 | 37,100 | 1,730 |
| 2022-01-21 | 1,738 | 1,738 | 1,682 | 1,718 | 58,600 | 1,718 |
| 2022-01-20 | 1,710 | 1,765 | 1,705 | 1,754 | 44,700 | 1,754 |
| 2022-01-19 | 1,785 | 1,821 | 1,710 | 1,719 | 81,200 | 1,719 |
| 2022-01-18 | 1,825 | 1,851 | 1,798 | 1,817 | 45,900 | 1,817 |
| 2022-01-17 | 1,882 | 1,908 | 1,830 | 1,842 | 62,900 | 1,842 |
| 2022-01-14 | 1,886 | 1,886 | 1,845 | 1,872 | 54,900 | 1,872 |
| 2022-01-13 | 1,873 | 1,901 | 1,872 | 1,892 | 43,500 | 1,892 |
| 2022-01-12 | 1,831 | 1,863 | 1,828 | 1,862 | 34,300 | 1,862 |
| 2022-01-11 | 1,806 | 1,819 | 1,791 | 1,813 | 30,300 | 1,813 |
| 2022-01-07 | 1,782 | 1,830 | 1,764 | 1,798 | 49,200 | 1,798 |
| 2022-01-06 | 1,783 | 1,803 | 1,764 | 1,776 | 49,900 | 1,776 |
| 2022-01-05 | 1,809 | 1,826 | 1,791 | 1,800 | 31,000 | 1,800 |
| 2022-01-04 | 1,777 | 1,811 | 1,770 | 1,811 | 34,900 | 1,811 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
