7261 マツダ(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 | 999 | 1,012 | 996 | 1,005 | 3,310,700 | 1,005 |
| 2022-12-29 | 996 | 1,000 | 988 | 997 | 3,861,900 | 997 |
| 2022-12-28 | 1,006 | 1,012 | 998 | 1,012 | 3,488,500 | 1,012 |
| 2022-12-27 | 1,005 | 1,011 | 994 | 998 | 3,006,700 | 998 |
| 2022-12-26 | 983 | 1,005 | 981 | 1,005 | 2,958,200 | 1,005 |
| 2022-12-23 | 975 | 981 | 964 | 980 | 4,570,600 | 980 |
| 2022-12-22 | 998 | 1,001 | 981 | 988 | 4,085,300 | 988 |
| 2022-12-21 | 990 | 991 | 954 | 974 | 6,707,100 | 974 |
| 2022-12-20 | 1,065 | 1,069 | 988 | 999 | 7,337,800 | 999 |
| 2022-12-19 | 1,072 | 1,072 | 1,050 | 1,052 | 2,972,800 | 1,052 |
| 2022-12-16 | 1,087 | 1,094 | 1,079 | 1,086 | 3,676,700 | 1,086 |
| 2022-12-15 | 1,065 | 1,090 | 1,059 | 1,090 | 3,793,900 | 1,090 |
| 2022-12-14 | 1,065 | 1,078 | 1,062 | 1,069 | 3,469,900 | 1,069 |
| 2022-12-13 | 1,075 | 1,082 | 1,068 | 1,076 | 3,236,600 | 1,076 |
| 2022-12-12 | 1,065 | 1,068 | 1,055 | 1,065 | 2,893,800 | 1,065 |
| 2022-12-09 | 1,061 | 1,074 | 1,057 | 1,062 | 3,086,200 | 1,062 |
| 2022-12-08 | 1,050 | 1,064 | 1,042 | 1,063 | 5,512,800 | 1,063 |
| 2022-12-07 | 1,045 | 1,074 | 1,041 | 1,057 | 3,804,900 | 1,057 |
| 2022-12-06 | 1,046 | 1,055 | 1,037 | 1,054 | 5,134,400 | 1,054 |
| 2022-12-05 | 1,042 | 1,042 | 1,011 | 1,021 | 4,104,100 | 1,021 |
| 2022-12-02 | 1,059 | 1,061 | 1,028 | 1,032 | 5,356,800 | 1,032 |
| 2022-12-01 | 1,092 | 1,094 | 1,072 | 1,072 | 4,236,100 | 1,072 |
| 2022-11-30 | 1,086 | 1,094 | 1,066 | 1,091 | 5,364,400 | 1,091 |
| 2022-11-29 | 1,088 | 1,092 | 1,064 | 1,079 | 3,279,900 | 1,079 |
| 2022-11-28 | 1,107 | 1,117 | 1,085 | 1,089 | 3,790,700 | 1,089 |
| 2022-11-25 | 1,089 | 1,100 | 1,083 | 1,097 | 2,546,600 | 1,097 |
| 2022-11-24 | 1,126 | 1,127 | 1,090 | 1,091 | 5,830,800 | 1,091 |
| 2022-11-22 | 1,120 | 1,132 | 1,114 | 1,118 | 5,044,100 | 1,118 |
| 2022-11-21 | 1,106 | 1,114 | 1,100 | 1,105 | 3,437,100 | 1,105 |
| 2022-11-18 | 1,075 | 1,103 | 1,074 | 1,092 | 5,801,600 | 1,092 |
| 2022-11-17 | 1,089 | 1,091 | 1,061 | 1,065 | 5,210,700 | 1,065 |
| 2022-11-16 | 1,073 | 1,094 | 1,072 | 1,092 | 5,517,100 | 1,092 |
| 2022-11-15 | 1,072 | 1,084 | 1,063 | 1,074 | 5,457,600 | 1,074 |
| 2022-11-14 | 1,096 | 1,102 | 1,066 | 1,075 | 7,831,300 | 1,075 |
| 2022-11-11 | 1,134 | 1,143 | 1,077 | 1,091 | 19,321,200 | 1,091 |
| 2022-11-10 | 1,016 | 1,031 | 1,006 | 1,014 | 8,390,100 | 1,014 |
| 2022-11-09 | 1,055 | 1,057 | 1,029 | 1,029 | 5,524,600 | 1,029 |
| 2022-11-08 | 1,034 | 1,062 | 1,028 | 1,050 | 6,209,700 | 1,050 |
| 2022-11-07 | 1,050 | 1,054 | 1,031 | 1,043 | 3,727,800 | 1,043 |
| 2022-11-04 | 1,040 | 1,061 | 1,028 | 1,042 | 8,481,300 | 1,042 |
| 2022-11-02 | 1,002 | 1,028 | 999 | 1,027 | 5,614,500 | 1,027 |
| 2022-11-01 | 1,006 | 1,012 | 997 | 1,003 | 3,333,400 | 1,003 |
| 2022-10-31 | 993 | 1,003 | 986 | 1,003 | 4,083,300 | 1,003 |
| 2022-10-28 | 978 | 986 | 971 | 975 | 4,468,400 | 975 |
| 2022-10-27 | 992 | 994 | 972 | 983 | 4,672,400 | 983 |
| 2022-10-26 | 985 | 1,004 | 982 | 995 | 5,413,500 | 995 |
| 2022-10-25 | 966 | 983 | 959 | 982 | 4,522,800 | 982 |
| 2022-10-24 | 965 | 969 | 956 | 957 | 3,396,800 | 957 |
| 2022-10-21 | 957 | 963 | 946 | 951 | 4,125,600 | 951 |
| 2022-10-20 | 959 | 965 | 952 | 964 | 4,138,500 | 964 |
| 2022-10-19 | 966 | 980 | 962 | 972 | 4,118,300 | 972 |
| 2022-10-18 | 981 | 984 | 962 | 971 | 5,273,800 | 971 |
| 2022-10-17 | 947 | 979 | 947 | 970 | 5,010,400 | 970 |
| 2022-10-14 | 963 | 971 | 947 | 962 | 7,093,600 | 962 |
| 2022-10-13 | 931 | 942 | 929 | 935 | 4,922,100 | 935 |
| 2022-10-12 | 929 | 941 | 924 | 925 | 5,454,900 | 925 |
| 2022-10-11 | 944 | 963 | 931 | 939 | 7,484,200 | 939 |
| 2022-10-07 | 964 | 971 | 948 | 959 | 8,647,300 | 959 |
| 2022-10-06 | 976 | 993 | 975 | 979 | 5,793,700 | 979 |
| 2022-10-05 | 1,001 | 1,005 | 971 | 972 | 6,157,100 | 972 |
| 2022-10-04 | 994 | 1,009 | 984 | 986 | 6,301,500 | 986 |
| 2022-10-03 | 953 | 983 | 947 | 980 | 8,735,200 | 980 |
| 2022-09-30 | 1,018 | 1,022 | 945 | 956 | 12,550,400 | 956 |
| 2022-09-29 | 1,093 | 1,096 | 1,035 | 1,041 | 6,427,400 | 1,041 |
| 2022-09-28 | 1,101 | 1,105 | 1,060 | 1,079 | 5,432,400 | 1,079 |
| 2022-09-27 | 1,135 | 1,145 | 1,113 | 1,117 | 4,329,800 | 1,117 |
| 2022-09-26 | 1,154 | 1,159 | 1,115 | 1,122 | 5,404,600 | 1,122 |
| 2022-09-22 | 1,162 | 1,193 | 1,161 | 1,188 | 3,807,900 | 1,188 |
| 2022-09-21 | 1,201 | 1,201 | 1,170 | 1,170 | 4,482,800 | 1,170 |
| 2022-09-20 | 1,206 | 1,220 | 1,203 | 1,206 | 2,408,000 | 1,206 |
| 2022-09-16 | 1,195 | 1,202 | 1,185 | 1,192 | 4,426,200 | 1,192 |
| 2022-09-15 | 1,185 | 1,196 | 1,180 | 1,193 | 2,468,900 | 1,193 |
| 2022-09-14 | 1,177 | 1,208 | 1,175 | 1,185 | 4,822,200 | 1,185 |
| 2022-09-13 | 1,228 | 1,228 | 1,189 | 1,189 | 5,391,400 | 1,189 |
| 2022-09-12 | 1,228 | 1,241 | 1,222 | 1,236 | 3,711,600 | 1,236 |
| 2022-09-09 | 1,220 | 1,228 | 1,208 | 1,213 | 3,812,500 | 1,213 |
| 2022-09-08 | 1,213 | 1,228 | 1,206 | 1,224 | 3,954,900 | 1,224 |
| 2022-09-07 | 1,183 | 1,215 | 1,183 | 1,213 | 4,498,600 | 1,213 |
| 2022-09-06 | 1,178 | 1,191 | 1,162 | 1,184 | 2,919,900 | 1,184 |
| 2022-09-05 | 1,199 | 1,201 | 1,174 | 1,181 | 3,143,600 | 1,181 |
| 2022-09-02 | 1,208 | 1,218 | 1,195 | 1,200 | 3,920,800 | 1,200 |
| 2022-09-01 | 1,221 | 1,221 | 1,206 | 1,212 | 3,922,500 | 1,212 |
| 2022-08-31 | 1,204 | 1,254 | 1,202 | 1,231 | 6,879,500 | 1,231 |
| 2022-08-30 | 1,242 | 1,247 | 1,221 | 1,228 | 3,537,600 | 1,228 |
| 2022-08-29 | 1,201 | 1,230 | 1,201 | 1,226 | 3,564,100 | 1,226 |
| 2022-08-26 | 1,224 | 1,230 | 1,211 | 1,214 | 3,503,600 | 1,214 |
| 2022-08-25 | 1,225 | 1,234 | 1,220 | 1,225 | 3,404,000 | 1,225 |
| 2022-08-24 | 1,232 | 1,236 | 1,222 | 1,222 | 3,689,600 | 1,222 |
| 2022-08-23 | 1,232 | 1,236 | 1,224 | 1,225 | 2,828,000 | 1,225 |
| 2022-08-22 | 1,247 | 1,257 | 1,231 | 1,250 | 3,269,400 | 1,250 |
| 2022-08-19 | 1,239 | 1,258 | 1,232 | 1,249 | 3,735,700 | 1,249 |
| 2022-08-18 | 1,256 | 1,258 | 1,237 | 1,240 | 3,371,700 | 1,240 |
| 2022-08-17 | 1,235 | 1,257 | 1,233 | 1,254 | 5,577,000 | 1,254 |
| 2022-08-16 | 1,235 | 1,235 | 1,209 | 1,227 | 5,386,500 | 1,227 |
| 2022-08-15 | 1,246 | 1,269 | 1,245 | 1,250 | 4,488,700 | 1,250 |
| 2022-08-12 | 1,255 | 1,270 | 1,232 | 1,264 | 7,040,300 | 1,264 |
| 2022-08-10 | 1,200 | 1,253 | 1,157 | 1,251 | 13,098,900 | 1,251 |
| 2022-08-09 | 1,160 | 1,168 | 1,152 | 1,165 | 3,323,400 | 1,165 |
| 2022-08-08 | 1,115 | 1,164 | 1,114 | 1,164 | 6,553,100 | 1,164 |
| 2022-08-05 | 1,131 | 1,150 | 1,123 | 1,145 | 3,419,000 | 1,145 |
| 2022-08-04 | 1,153 | 1,157 | 1,139 | 1,148 | 3,344,600 | 1,148 |
| 2022-08-03 | 1,142 | 1,152 | 1,126 | 1,138 | 5,137,300 | 1,138 |
| 2022-08-02 | 1,137 | 1,149 | 1,131 | 1,144 | 2,703,600 | 1,144 |
| 2022-08-01 | 1,124 | 1,151 | 1,123 | 1,150 | 4,301,500 | 1,150 |
| 2022-07-29 | 1,147 | 1,148 | 1,104 | 1,116 | 6,098,400 | 1,116 |
| 2022-07-28 | 1,135 | 1,173 | 1,126 | 1,152 | 6,604,400 | 1,152 |
| 2022-07-27 | 1,126 | 1,139 | 1,114 | 1,136 | 3,956,600 | 1,136 |
| 2022-07-26 | 1,138 | 1,147 | 1,127 | 1,131 | 3,268,500 | 1,131 |
| 2022-07-25 | 1,100 | 1,131 | 1,095 | 1,119 | 3,337,800 | 1,119 |
| 2022-07-22 | 1,117 | 1,124 | 1,108 | 1,117 | 3,806,400 | 1,117 |
| 2022-07-21 | 1,106 | 1,125 | 1,103 | 1,120 | 3,092,300 | 1,120 |
| 2022-07-20 | 1,110 | 1,116 | 1,096 | 1,116 | 4,973,500 | 1,116 |
| 2022-07-19 | 1,074 | 1,096 | 1,072 | 1,095 | 6,103,400 | 1,095 |
| 2022-07-15 | 1,069 | 1,069 | 1,036 | 1,050 | 3,776,600 | 1,050 |
| 2022-07-14 | 1,038 | 1,069 | 1,035 | 1,063 | 4,121,600 | 1,063 |
| 2022-07-13 | 1,048 | 1,060 | 1,032 | 1,040 | 4,589,300 | 1,040 |
| 2022-07-12 | 1,060 | 1,062 | 1,026 | 1,029 | 4,265,900 | 1,029 |
| 2022-07-11 | 1,056 | 1,059 | 1,041 | 1,042 | 3,429,100 | 1,042 |
| 2022-07-08 | 1,026 | 1,039 | 1,019 | 1,020 | 4,418,600 | 1,020 |
| 2022-07-07 | 1,017 | 1,029 | 991 | 1,010 | 4,584,300 | 1,010 |
| 2022-07-06 | 1,024 | 1,029 | 989 | 1,002 | 7,691,000 | 1,002 |
| 2022-07-05 | 1,061 | 1,061 | 1,042 | 1,051 | 3,606,600 | 1,051 |
| 2022-07-04 | 1,064 | 1,071 | 1,040 | 1,049 | 3,354,800 | 1,049 |
| 2022-07-01 | 1,095 | 1,099 | 1,044 | 1,047 | 6,854,200 | 1,047 |
| 2022-06-30 | 1,117 | 1,128 | 1,109 | 1,110 | 4,533,800 | 1,110 |
| 2022-06-29 | 1,158 | 1,168 | 1,115 | 1,116 | 5,676,900 | 1,116 |
| 2022-06-28 | 1,126 | 1,152 | 1,124 | 1,146 | 4,233,100 | 1,146 |
| 2022-06-27 | 1,130 | 1,133 | 1,106 | 1,115 | 3,022,500 | 1,115 |
| 2022-06-24 | 1,126 | 1,130 | 1,101 | 1,111 | 4,880,100 | 1,111 |
| 2022-06-23 | 1,132 | 1,167 | 1,128 | 1,141 | 4,681,900 | 1,141 |
| 2022-06-22 | 1,139 | 1,165 | 1,137 | 1,155 | 6,551,100 | 1,155 |
| 2022-06-21 | 1,116 | 1,117 | 1,092 | 1,110 | 4,085,900 | 1,110 |
| 2022-06-20 | 1,121 | 1,125 | 1,087 | 1,100 | 3,981,500 | 1,100 |
| 2022-06-17 | 1,093 | 1,116 | 1,078 | 1,104 | 5,962,200 | 1,104 |
| 2022-06-16 | 1,126 | 1,146 | 1,119 | 1,134 | 4,187,300 | 1,134 |
| 2022-06-15 | 1,133 | 1,138 | 1,106 | 1,107 | 3,416,100 | 1,107 |
| 2022-06-14 | 1,110 | 1,135 | 1,105 | 1,132 | 4,079,700 | 1,132 |
| 2022-06-13 | 1,141 | 1,152 | 1,133 | 1,146 | 4,726,800 | 1,146 |
| 2022-06-10 | 1,180 | 1,190 | 1,167 | 1,174 | 4,575,200 | 1,174 |
| 2022-06-09 | 1,180 | 1,203 | 1,178 | 1,185 | 5,129,300 | 1,185 |
| 2022-06-08 | 1,167 | 1,184 | 1,163 | 1,170 | 6,573,000 | 1,170 |
| 2022-06-07 | 1,148 | 1,184 | 1,141 | 1,173 | 6,687,600 | 1,173 |
| 2022-06-06 | 1,101 | 1,127 | 1,099 | 1,126 | 3,903,500 | 1,126 |
| 2022-06-03 | 1,106 | 1,107 | 1,086 | 1,105 | 3,901,200 | 1,105 |
| 2022-06-02 | 1,105 | 1,118 | 1,092 | 1,106 | 5,269,200 | 1,106 |
| 2022-06-01 | 1,096 | 1,104 | 1,078 | 1,103 | 9,772,300 | 1,103 |
| 2022-05-31 | 1,086 | 1,103 | 1,078 | 1,089 | 11,937,900 | 1,089 |
| 2022-05-30 | 1,114 | 1,121 | 1,093 | 1,094 | 4,355,400 | 1,094 |
| 2022-05-27 | 1,116 | 1,116 | 1,101 | 1,105 | 3,835,000 | 1,105 |
| 2022-05-26 | 1,121 | 1,125 | 1,098 | 1,101 | 4,172,200 | 1,101 |
| 2022-05-25 | 1,110 | 1,122 | 1,093 | 1,107 | 4,215,300 | 1,107 |
| 2022-05-24 | 1,116 | 1,131 | 1,112 | 1,120 | 3,836,200 | 1,120 |
| 2022-05-23 | 1,112 | 1,121 | 1,105 | 1,111 | 3,905,600 | 1,111 |
| 2022-05-20 | 1,134 | 1,137 | 1,104 | 1,111 | 6,640,700 | 1,111 |
| 2022-05-19 | 1,088 | 1,128 | 1,083 | 1,122 | 6,558,900 | 1,122 |
| 2022-05-18 | 1,086 | 1,131 | 1,084 | 1,114 | 8,021,000 | 1,114 |
| 2022-05-17 | 1,069 | 1,119 | 1,066 | 1,087 | 11,048,800 | 1,087 |
| 2022-05-16 | 1,056 | 1,084 | 1,047 | 1,065 | 12,586,100 | 1,065 |
| 2022-05-13 | 989 | 1,032 | 963 | 1,008 | 11,029,100 | 1,008 |
| 2022-05-12 | 968 | 998 | 943 | 986 | 10,242,700 | 986 |
| 2022-05-11 | 960 | 965 | 929 | 940 | 5,945,400 | 940 |
| 2022-05-10 | 961 | 971 | 942 | 955 | 5,225,500 | 955 |
| 2022-05-09 | 964 | 981 | 952 | 967 | 6,531,200 | 967 |
| 2022-05-06 | 939 | 964 | 937 | 964 | 4,503,400 | 964 |
| 2022-05-02 | 925 | 945 | 923 | 940 | 4,375,300 | 940 |
| 2022-04-28 | 899 | 931 | 889 | 929 | 5,767,500 | 929 |
| 2022-04-27 | 880 | 894 | 879 | 891 | 3,456,000 | 891 |
| 2022-04-26 | 887 | 907 | 884 | 901 | 2,926,500 | 901 |
| 2022-04-25 | 903 | 909 | 895 | 900 | 4,189,000 | 900 |
| 2022-04-22 | 928 | 931 | 913 | 924 | 3,744,800 | 924 |
| 2022-04-21 | 939 | 953 | 935 | 941 | 4,286,200 | 941 |
| 2022-04-20 | 939 | 959 | 935 | 954 | 7,395,200 | 954 |
| 2022-04-19 | 898 | 920 | 894 | 920 | 6,096,100 | 920 |
| 2022-04-18 | 865 | 880 | 865 | 877 | 2,000,900 | 877 |
| 2022-04-15 | 877 | 883 | 871 | 878 | 1,875,000 | 878 |
| 2022-04-14 | 874 | 884 | 867 | 882 | 2,623,000 | 882 |
| 2022-04-13 | 875 | 882 | 862 | 880 | 4,728,800 | 880 |
| 2022-04-12 | 882 | 882 | 872 | 872 | 3,126,500 | 872 |
| 2022-04-11 | 857 | 883 | 856 | 876 | 5,186,100 | 876 |
| 2022-04-08 | 871 | 872 | 843 | 854 | 6,075,500 | 854 |
| 2022-04-07 | 886 | 887 | 862 | 878 | 7,385,700 | 878 |
| 2022-04-06 | 895 | 897 | 880 | 885 | 4,707,300 | 885 |
| 2022-04-05 | 899 | 905 | 891 | 903 | 4,577,500 | 903 |
| 2022-04-04 | 903 | 904 | 888 | 897 | 3,473,900 | 897 |
| 2022-04-01 | 895 | 914 | 887 | 911 | 4,201,400 | 911 |
| 2022-03-31 | 886 | 920 | 884 | 909 | 7,311,400 | 909 |
| 2022-03-30 | 913 | 928 | 895 | 907 | 5,864,000 | 907 |
| 2022-03-29 | 911 | 929 | 907 | 920 | 5,206,600 | 920 |
| 2022-03-28 | 897 | 917 | 893 | 912 | 3,799,400 | 912 |
| 2022-03-25 | 898 | 907 | 886 | 896 | 4,670,900 | 896 |
| 2022-03-24 | 874 | 894 | 868 | 894 | 5,297,400 | 894 |
| 2022-03-23 | 876 | 886 | 869 | 881 | 7,040,100 | 881 |
| 2022-03-22 | 850 | 865 | 848 | 862 | 5,960,000 | 862 |
| 2022-03-18 | 845 | 850 | 839 | 849 | 7,209,800 | 849 |
| 2022-03-17 | 858 | 874 | 852 | 873 | 8,381,800 | 873 |
| 2022-03-16 | 820 | 839 | 817 | 833 | 6,093,300 | 833 |
| 2022-03-15 | 795 | 829 | 790 | 813 | 6,207,900 | 813 |
| 2022-03-14 | 770 | 799 | 770 | 794 | 6,234,400 | 794 |
| 2022-03-11 | 750 | 761 | 748 | 761 | 6,203,700 | 761 |
| 2022-03-10 | 757 | 774 | 748 | 768 | 7,284,500 | 768 |
| 2022-03-09 | 730 | 740 | 720 | 727 | 7,252,800 | 727 |
| 2022-03-08 | 744 | 750 | 715 | 715 | 10,212,600 | 715 |
| 2022-03-07 | 781 | 787 | 743 | 747 | 10,146,200 | 747 |
| 2022-03-04 | 822 | 823 | 801 | 811 | 8,094,600 | 811 |
| 2022-03-03 | 834 | 867 | 832 | 846 | 9,271,300 | 846 |
| 2022-03-02 | 830 | 831 | 806 | 810 | 8,108,400 | 810 |
| 2022-03-01 | 857 | 863 | 851 | 852 | 4,179,100 | 852 |
| 2022-02-28 | 875 | 879 | 851 | 856 | 6,688,300 | 856 |
| 2022-02-25 | 861 | 875 | 854 | 868 | 4,645,700 | 868 |
| 2022-02-24 | 877 | 896 | 853 | 859 | 7,355,100 | 859 |
| 2022-02-22 | 913 | 915 | 879 | 888 | 5,368,200 | 888 |
| 2022-02-21 | 924 | 932 | 911 | 931 | 3,618,900 | 931 |
| 2022-02-18 | 911 | 934 | 911 | 933 | 3,946,300 | 933 |
| 2022-02-17 | 917 | 931 | 916 | 926 | 3,524,800 | 926 |
| 2022-02-16 | 938 | 938 | 914 | 923 | 4,518,300 | 923 |
| 2022-02-15 | 899 | 918 | 896 | 910 | 5,153,600 | 910 |
| 2022-02-14 | 914 | 920 | 894 | 894 | 7,443,600 | 894 |
| 2022-02-10 | 912 | 917 | 897 | 908 | 4,684,800 | 908 |
| 2022-02-09 | 905 | 913 | 900 | 906 | 4,868,500 | 906 |
| 2022-02-08 | 890 | 901 | 886 | 897 | 4,907,800 | 897 |
| 2022-02-07 | 890 | 898 | 877 | 882 | 5,010,300 | 882 |
| 2022-02-04 | 900 | 902 | 874 | 891 | 5,290,800 | 891 |
| 2022-02-03 | 882 | 903 | 880 | 893 | 3,753,900 | 893 |
| 2022-02-02 | 882 | 897 | 880 | 893 | 5,742,500 | 893 |
| 2022-02-01 | 888 | 890 | 870 | 873 | 5,067,300 | 873 |
| 2022-01-31 | 877 | 886 | 864 | 884 | 4,082,200 | 884 |
| 2022-01-28 | 869 | 883 | 865 | 881 | 4,097,900 | 881 |
| 2022-01-27 | 904 | 905 | 864 | 866 | 5,751,200 | 866 |
| 2022-01-26 | 899 | 909 | 889 | 889 | 4,489,600 | 889 |
| 2022-01-25 | 888 | 897 | 884 | 892 | 5,372,900 | 892 |
| 2022-01-24 | 893 | 906 | 884 | 902 | 4,455,300 | 902 |
| 2022-01-21 | 914 | 919 | 892 | 911 | 7,339,500 | 911 |
| 2022-01-20 | 930 | 949 | 922 | 943 | 6,399,600 | 943 |
| 2022-01-19 | 931 | 942 | 922 | 933 | 7,836,800 | 933 |
| 2022-01-18 | 990 | 993 | 954 | 961 | 5,277,300 | 961 |
| 2022-01-17 | 986 | 999 | 983 | 995 | 2,833,300 | 995 |
| 2022-01-14 | 1,003 | 1,004 | 977 | 979 | 5,719,700 | 979 |
| 2022-01-13 | 1,015 | 1,025 | 1,005 | 1,014 | 4,254,100 | 1,014 |
| 2022-01-12 | 999 | 1,009 | 994 | 1,003 | 3,655,700 | 1,003 |
| 2022-01-11 | 980 | 997 | 972 | 994 | 4,868,600 | 994 |
| 2022-01-07 | 967 | 985 | 965 | 980 | 4,293,300 | 980 |
| 2022-01-06 | 968 | 988 | 950 | 956 | 6,113,900 | 956 |
| 2022-01-05 | 960 | 976 | 957 | 971 | 7,912,300 | 971 |
| 2022-01-04 | 915 | 938 | 910 | 936 | 7,294,300 | 936 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
