7276 (株)小糸製作所 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 | 1,996 | 2,005 | 1,984 | 1,987 | 659,800 | 1,987 |
| 2022-12-29 | 1,960 | 1,982 | 1,955 | 1,982 | 449,300 | 1,982 |
| 2022-12-28 | 1,990 | 1,990 | 1,965 | 1,974 | 437,000 | 1,974 |
| 2022-12-27 | 1,984 | 1,998 | 1,970 | 1,990 | 433,400 | 1,990 |
| 2022-12-26 | 1,966 | 1,988 | 1,961 | 1,973 | 374,800 | 1,973 |
| 2022-12-23 | 1,960 | 1,960 | 1,931 | 1,944 | 478,100 | 1,944 |
| 2022-12-22 | 1,978 | 1,998 | 1,966 | 1,979 | 717,900 | 1,979 |
| 2022-12-21 | 1,982 | 2,007 | 1,957 | 1,963 | 1,173,300 | 1,963 |
| 2022-12-20 | 2,037 | 2,042 | 1,997 | 2,005 | 1,513,700 | 2,005 |
| 2022-12-19 | 1,999 | 2,035 | 1,999 | 2,023 | 821,100 | 2,023 |
| 2022-12-16 | 1,999 | 2,028 | 1,990 | 2,009 | 958,500 | 2,009 |
| 2022-12-15 | 2,030 | 2,049 | 2,016 | 2,032 | 610,500 | 2,032 |
| 2022-12-14 | 2,064 | 2,074 | 2,052 | 2,061 | 726,200 | 2,061 |
| 2022-12-13 | 2,092 | 2,101 | 2,078 | 2,078 | 465,700 | 2,078 |
| 2022-12-12 | 2,088 | 2,094 | 2,070 | 2,073 | 615,200 | 2,073 |
| 2022-12-09 | 2,055 | 2,116 | 2,052 | 2,103 | 754,600 | 2,103 |
| 2022-12-08 | 2,064 | 2,073 | 2,044 | 2,069 | 652,900 | 2,069 |
| 2022-12-07 | 2,063 | 2,094 | 2,054 | 2,080 | 662,500 | 2,080 |
| 2022-12-06 | 2,098 | 2,115 | 2,084 | 2,086 | 484,900 | 2,086 |
| 2022-12-05 | 2,159 | 2,165 | 2,100 | 2,112 | 595,500 | 2,112 |
| 2022-12-02 | 2,160 | 2,175 | 2,122 | 2,168 | 780,900 | 2,168 |
| 2022-12-01 | 2,205 | 2,211 | 2,182 | 2,187 | 579,200 | 2,187 |
| 2022-11-30 | 2,203 | 2,208 | 2,155 | 2,165 | 1,312,200 | 2,165 |
| 2022-11-29 | 2,235 | 2,238 | 2,203 | 2,212 | 586,500 | 2,212 |
| 2022-11-28 | 2,277 | 2,277 | 2,240 | 2,259 | 407,100 | 2,259 |
| 2022-11-25 | 2,264 | 2,265 | 2,241 | 2,259 | 366,800 | 2,259 |
| 2022-11-24 | 2,280 | 2,285 | 2,252 | 2,267 | 597,700 | 2,267 |
| 2022-11-22 | 2,248 | 2,289 | 2,236 | 2,254 | 761,400 | 2,254 |
| 2022-11-21 | 2,241 | 2,246 | 2,206 | 2,230 | 532,400 | 2,230 |
| 2022-11-18 | 2,284 | 2,294 | 2,238 | 2,247 | 655,200 | 2,247 |
| 2022-11-17 | 2,224 | 2,260 | 2,214 | 2,253 | 767,100 | 2,253 |
| 2022-11-16 | 2,245 | 2,255 | 2,218 | 2,244 | 571,400 | 2,244 |
| 2022-11-15 | 2,256 | 2,276 | 2,237 | 2,246 | 657,800 | 2,246 |
| 2022-11-14 | 2,249 | 2,266 | 2,233 | 2,245 | 967,900 | 2,245 |
| 2022-11-11 | 2,196 | 2,287 | 2,188 | 2,248 | 1,988,900 | 2,248 |
| 2022-11-10 | 2,009 | 2,169 | 1,977 | 2,153 | 2,379,200 | 2,153 |
| 2022-11-09 | 2,061 | 2,074 | 2,021 | 2,033 | 914,700 | 2,033 |
| 2022-11-08 | 2,032 | 2,055 | 2,019 | 2,036 | 726,600 | 2,036 |
| 2022-11-07 | 2,070 | 2,070 | 2,032 | 2,032 | 737,500 | 2,032 |
| 2022-11-04 | 2,044 | 2,052 | 1,993 | 2,035 | 859,100 | 2,035 |
| 2022-11-02 | 2,036 | 2,074 | 2,029 | 2,070 | 761,800 | 2,070 |
| 2022-11-01 | 2,101 | 2,104 | 2,045 | 2,055 | 839,500 | 2,055 |
| 2022-10-31 | 2,099 | 2,154 | 2,097 | 2,114 | 1,065,700 | 2,114 |
| 2022-10-28 | 2,033 | 2,108 | 2,016 | 2,073 | 3,741,400 | 2,073 |
| 2022-10-27 | 2,126 | 2,128 | 2,068 | 2,083 | 875,500 | 2,083 |
| 2022-10-26 | 2,101 | 2,118 | 2,086 | 2,108 | 750,200 | 2,108 |
| 2022-10-25 | 2,099 | 2,115 | 2,081 | 2,107 | 837,200 | 2,107 |
| 2022-10-24 | 2,086 | 2,092 | 2,053 | 2,059 | 733,500 | 2,059 |
| 2022-10-21 | 2,058 | 2,075 | 2,035 | 2,049 | 798,200 | 2,049 |
| 2022-10-20 | 2,081 | 2,105 | 2,061 | 2,073 | 766,000 | 2,073 |
| 2022-10-19 | 2,100 | 2,139 | 2,098 | 2,104 | 827,000 | 2,104 |
| 2022-10-18 | 2,114 | 2,116 | 2,063 | 2,099 | 737,600 | 2,099 |
| 2022-10-17 | 2,078 | 2,112 | 2,076 | 2,077 | 846,200 | 2,077 |
| 2022-10-14 | 2,123 | 2,151 | 2,087 | 2,128 | 789,300 | 2,128 |
| 2022-10-13 | 2,065 | 2,088 | 2,062 | 2,073 | 563,700 | 2,073 |
| 2022-10-12 | 2,047 | 2,078 | 2,047 | 2,060 | 824,700 | 2,060 |
| 2022-10-11 | 2,063 | 2,080 | 2,026 | 2,047 | 1,135,500 | 2,047 |
| 2022-10-07 | 2,081 | 2,131 | 2,052 | 2,113 | 928,700 | 2,113 |
| 2022-10-06 | 2,142 | 2,170 | 2,142 | 2,156 | 979,600 | 2,156 |
| 2022-10-05 | 2,153 | 2,165 | 2,123 | 2,141 | 988,600 | 2,141 |
| 2022-10-04 | 2,088 | 2,110 | 2,084 | 2,103 | 1,029,300 | 2,103 |
| 2022-10-03 | 1,971 | 2,048 | 1,971 | 2,041 | 840,200 | 2,041 |
| 2022-09-30 | 2,040 | 2,046 | 1,962 | 1,971 | 994,200 | 1,971 |
| 2022-09-29 | 2,076 | 2,106 | 2,052 | 2,055 | 765,500 | 2,055 |
| 2022-09-28 | 4,120 | 4,195 | 4,080 | 4,125 | 460,100 | 2,062.50 |
| 2022-09-27 | 4,210 | 4,230 | 4,135 | 4,150 | 404,600 | 2,075 |
| 2022-09-26 | 4,230 | 4,265 | 4,120 | 4,145 | 1,151,500 | 2,072.50 |
| 2022-09-22 | 4,430 | 4,470 | 4,420 | 4,455 | 346,900 | 2,227.50 |
| 2022-09-21 | 4,530 | 4,555 | 4,480 | 4,495 | 411,300 | 2,247.50 |
| 2022-09-20 | 4,605 | 4,690 | 4,605 | 4,665 | 355,500 | 2,332.50 |
| 2022-09-16 | 4,630 | 4,650 | 4,555 | 4,565 | 471,100 | 2,282.50 |
| 2022-09-15 | 4,660 | 4,670 | 4,635 | 4,665 | 246,700 | 2,332.50 |
| 2022-09-14 | 4,660 | 4,690 | 4,635 | 4,635 | 507,500 | 2,317.50 |
| 2022-09-13 | 4,860 | 4,880 | 4,780 | 4,850 | 259,000 | 2,425 |
| 2022-09-12 | 4,915 | 4,935 | 4,870 | 4,870 | 266,800 | 2,435 |
| 2022-09-09 | 4,885 | 4,920 | 4,840 | 4,845 | 451,200 | 2,422.50 |
| 2022-09-08 | 4,845 | 4,955 | 4,795 | 4,955 | 388,700 | 2,477.50 |
| 2022-09-07 | 4,725 | 4,760 | 4,695 | 4,755 | 356,100 | 2,377.50 |
| 2022-09-06 | 4,785 | 4,820 | 4,700 | 4,795 | 461,100 | 2,397.50 |
| 2022-09-05 | 4,755 | 4,790 | 4,745 | 4,765 | 455,200 | 2,382.50 |
| 2022-09-02 | 4,700 | 4,765 | 4,700 | 4,755 | 420,900 | 2,377.50 |
| 2022-09-01 | 4,715 | 4,725 | 4,670 | 4,700 | 340,900 | 2,350 |
| 2022-08-31 | 4,685 | 4,810 | 4,680 | 4,785 | 536,400 | 2,392.50 |
| 2022-08-30 | 4,710 | 4,725 | 4,650 | 4,715 | 410,400 | 2,357.50 |
| 2022-08-29 | 4,515 | 4,600 | 4,490 | 4,570 | 273,500 | 2,285 |
| 2022-08-26 | 4,670 | 4,690 | 4,625 | 4,625 | 253,400 | 2,312.50 |
| 2022-08-25 | 4,660 | 4,695 | 4,595 | 4,665 | 352,300 | 2,332.50 |
| 2022-08-24 | 4,645 | 4,680 | 4,620 | 4,635 | 261,100 | 2,317.50 |
| 2022-08-23 | 4,655 | 4,670 | 4,600 | 4,605 | 362,100 | 2,302.50 |
| 2022-08-22 | 4,755 | 4,805 | 4,735 | 4,765 | 415,500 | 2,382.50 |
| 2022-08-19 | 4,870 | 4,870 | 4,800 | 4,820 | 392,400 | 2,410 |
| 2022-08-18 | 4,760 | 4,780 | 4,730 | 4,765 | 256,600 | 2,382.50 |
| 2022-08-17 | 4,735 | 4,795 | 4,720 | 4,795 | 330,000 | 2,397.50 |
| 2022-08-16 | 4,760 | 4,760 | 4,640 | 4,670 | 304,300 | 2,335 |
| 2022-08-15 | 4,775 | 4,805 | 4,735 | 4,760 | 259,000 | 2,380 |
| 2022-08-12 | 4,740 | 4,790 | 4,705 | 4,775 | 396,900 | 2,387.50 |
| 2022-08-10 | 4,565 | 4,670 | 4,560 | 4,635 | 297,700 | 2,317.50 |
| 2022-08-09 | 4,680 | 4,695 | 4,510 | 4,560 | 404,300 | 2,280 |
| 2022-08-08 | 4,600 | 4,645 | 4,570 | 4,645 | 291,300 | 2,322.50 |
| 2022-08-05 | 4,505 | 4,680 | 4,500 | 4,660 | 632,000 | 2,330 |
| 2022-08-04 | 4,540 | 4,555 | 4,465 | 4,525 | 430,500 | 2,262.50 |
| 2022-08-03 | 4,445 | 4,505 | 4,415 | 4,470 | 545,400 | 2,235 |
| 2022-08-02 | 4,455 | 4,455 | 4,355 | 4,440 | 504,700 | 2,220 |
| 2022-08-01 | 4,415 | 4,505 | 4,395 | 4,495 | 781,700 | 2,247.50 |
| 2022-07-29 | 4,330 | 4,385 | 4,310 | 4,345 | 1,001,500 | 2,172.50 |
| 2022-07-28 | 4,375 | 4,420 | 4,280 | 4,325 | 2,250,300 | 2,162.50 |
| 2022-07-27 | 4,670 | 4,735 | 4,665 | 4,725 | 372,400 | 2,362.50 |
| 2022-07-26 | 4,750 | 4,790 | 4,740 | 4,760 | 338,200 | 2,380 |
| 2022-07-25 | 4,730 | 4,780 | 4,695 | 4,715 | 345,100 | 2,357.50 |
| 2022-07-22 | 4,785 | 4,785 | 4,720 | 4,760 | 378,100 | 2,380 |
| 2022-07-21 | 4,655 | 4,730 | 4,650 | 4,720 | 292,900 | 2,360 |
| 2022-07-20 | 4,640 | 4,705 | 4,640 | 4,695 | 395,000 | 2,347.50 |
| 2022-07-19 | 4,570 | 4,595 | 4,530 | 4,570 | 225,500 | 2,285 |
| 2022-07-15 | 4,505 | 4,560 | 4,470 | 4,500 | 326,200 | 2,250 |
| 2022-07-14 | 4,355 | 4,490 | 4,350 | 4,470 | 552,200 | 2,235 |
| 2022-07-13 | 4,470 | 4,495 | 4,420 | 4,450 | 252,400 | 2,225 |
| 2022-07-12 | 4,485 | 4,485 | 4,395 | 4,420 | 262,100 | 2,210 |
| 2022-07-11 | 4,525 | 4,555 | 4,500 | 4,530 | 327,400 | 2,265 |
| 2022-07-08 | 4,445 | 4,540 | 4,435 | 4,460 | 452,200 | 2,230 |
| 2022-07-07 | 4,290 | 4,380 | 4,250 | 4,375 | 657,700 | 2,187.50 |
| 2022-07-06 | 4,285 | 4,300 | 4,230 | 4,240 | 401,400 | 2,120 |
| 2022-07-05 | 4,390 | 4,395 | 4,315 | 4,370 | 329,400 | 2,185 |
| 2022-07-04 | 4,270 | 4,365 | 4,260 | 4,335 | 393,400 | 2,167.50 |
| 2022-07-01 | 4,315 | 4,345 | 4,205 | 4,230 | 395,000 | 2,115 |
| 2022-06-30 | 4,395 | 4,395 | 4,275 | 4,305 | 501,700 | 2,152.50 |
| 2022-06-29 | 4,415 | 4,430 | 4,350 | 4,425 | 500,100 | 2,212.50 |
| 2022-06-28 | 4,340 | 4,475 | 4,325 | 4,470 | 488,700 | 2,235 |
| 2022-06-27 | 4,330 | 4,380 | 4,310 | 4,340 | 479,400 | 2,170 |
| 2022-06-24 | 4,285 | 4,315 | 4,240 | 4,305 | 461,700 | 2,152.50 |
| 2022-06-23 | 4,250 | 4,345 | 4,245 | 4,285 | 304,800 | 2,142.50 |
| 2022-06-22 | 4,310 | 4,380 | 4,285 | 4,290 | 432,100 | 2,145 |
| 2022-06-21 | 4,290 | 4,320 | 4,200 | 4,265 | 527,500 | 2,132.50 |
| 2022-06-20 | 4,285 | 4,315 | 4,165 | 4,200 | 447,900 | 2,100 |
| 2022-06-17 | 4,225 | 4,335 | 4,155 | 4,285 | 992,400 | 2,142.50 |
| 2022-06-16 | 4,530 | 4,615 | 4,485 | 4,505 | 462,300 | 2,252.50 |
| 2022-06-15 | 4,580 | 4,615 | 4,530 | 4,535 | 355,400 | 2,267.50 |
| 2022-06-14 | 4,690 | 4,715 | 4,575 | 4,630 | 432,000 | 2,315 |
| 2022-06-13 | 4,780 | 4,810 | 4,725 | 4,765 | 394,000 | 2,382.50 |
| 2022-06-10 | 4,900 | 4,925 | 4,835 | 4,875 | 453,100 | 2,437.50 |
| 2022-06-09 | 4,965 | 5,060 | 4,960 | 4,965 | 387,500 | 2,482.50 |
| 2022-06-08 | 4,820 | 4,960 | 4,815 | 4,950 | 443,000 | 2,475 |
| 2022-06-07 | 4,805 | 4,910 | 4,805 | 4,840 | 408,700 | 2,420 |
| 2022-06-06 | 4,685 | 4,740 | 4,655 | 4,735 | 307,200 | 2,367.50 |
| 2022-06-03 | 4,810 | 4,810 | 4,675 | 4,755 | 391,300 | 2,377.50 |
| 2022-06-02 | 4,865 | 4,885 | 4,745 | 4,780 | 395,800 | 2,390 |
| 2022-06-01 | 4,775 | 4,870 | 4,775 | 4,870 | 437,400 | 2,435 |
| 2022-05-31 | 4,710 | 4,750 | 4,660 | 4,715 | 651,000 | 2,357.50 |
| 2022-05-30 | 4,695 | 4,750 | 4,685 | 4,725 | 498,100 | 2,362.50 |
| 2022-05-27 | 4,735 | 4,735 | 4,620 | 4,635 | 375,800 | 2,317.50 |
| 2022-05-26 | 4,680 | 4,700 | 4,620 | 4,635 | 351,000 | 2,317.50 |
| 2022-05-25 | 4,675 | 4,700 | 4,620 | 4,665 | 333,900 | 2,332.50 |
| 2022-05-24 | 4,730 | 4,765 | 4,705 | 4,715 | 547,600 | 2,357.50 |
| 2022-05-23 | 4,805 | 4,825 | 4,690 | 4,745 | 384,200 | 2,372.50 |
| 2022-05-20 | 4,730 | 4,750 | 4,640 | 4,740 | 349,500 | 2,370 |
| 2022-05-19 | 4,575 | 4,680 | 4,540 | 4,670 | 374,500 | 2,335 |
| 2022-05-18 | 4,780 | 4,810 | 4,680 | 4,755 | 499,900 | 2,377.50 |
| 2022-05-17 | 4,790 | 4,810 | 4,700 | 4,765 | 478,700 | 2,382.50 |
| 2022-05-16 | 4,905 | 4,910 | 4,820 | 4,830 | 767,300 | 2,415 |
| 2022-05-13 | 4,695 | 4,820 | 4,675 | 4,795 | 558,900 | 2,397.50 |
| 2022-05-12 | 4,540 | 4,660 | 4,525 | 4,600 | 504,900 | 2,300 |
| 2022-05-11 | 4,555 | 4,645 | 4,550 | 4,595 | 424,700 | 2,297.50 |
| 2022-05-10 | 4,515 | 4,630 | 4,475 | 4,625 | 547,400 | 2,312.50 |
| 2022-05-09 | 4,605 | 4,605 | 4,525 | 4,570 | 491,800 | 2,285 |
| 2022-05-06 | 4,625 | 4,670 | 4,575 | 4,650 | 728,100 | 2,325 |
| 2022-05-02 | 4,825 | 4,875 | 4,695 | 4,695 | 531,100 | 2,347.50 |
| 2022-04-28 | 4,585 | 4,805 | 4,475 | 4,785 | 1,147,500 | 2,392.50 |
| 2022-04-27 | 4,460 | 4,535 | 4,430 | 4,520 | 780,300 | 2,260 |
| 2022-04-26 | 4,650 | 4,690 | 4,620 | 4,620 | 336,400 | 2,310 |
| 2022-04-25 | 4,530 | 4,650 | 4,500 | 4,625 | 488,600 | 2,312.50 |
| 2022-04-22 | 4,700 | 4,720 | 4,645 | 4,700 | 458,300 | 2,350 |
| 2022-04-21 | 4,680 | 4,850 | 4,670 | 4,830 | 503,300 | 2,415 |
| 2022-04-20 | 4,710 | 4,790 | 4,650 | 4,750 | 676,700 | 2,375 |
| 2022-04-19 | 4,550 | 4,600 | 4,525 | 4,575 | 415,300 | 2,287.50 |
| 2022-04-18 | 4,370 | 4,485 | 4,360 | 4,480 | 352,600 | 2,240 |
| 2022-04-15 | 4,480 | 4,530 | 4,460 | 4,470 | 320,700 | 2,235 |
| 2022-04-14 | 4,485 | 4,560 | 4,465 | 4,540 | 557,400 | 2,270 |
| 2022-04-13 | 4,390 | 4,485 | 4,375 | 4,485 | 684,300 | 2,242.50 |
| 2022-04-12 | 4,500 | 4,500 | 4,315 | 4,335 | 724,700 | 2,167.50 |
| 2022-04-11 | 4,590 | 4,665 | 4,500 | 4,535 | 533,700 | 2,267.50 |
| 2022-04-08 | 4,715 | 4,750 | 4,560 | 4,590 | 692,800 | 2,295 |
| 2022-04-07 | 4,750 | 4,770 | 4,565 | 4,645 | 810,500 | 2,322.50 |
| 2022-04-06 | 5,000 | 5,030 | 4,835 | 4,885 | 866,500 | 2,442.50 |
| 2022-04-05 | 5,090 | 5,130 | 5,040 | 5,100 | 586,400 | 2,550 |
| 2022-04-04 | 5,030 | 5,110 | 5,020 | 5,090 | 463,600 | 2,545 |
| 2022-04-01 | 4,930 | 5,080 | 4,905 | 5,030 | 572,200 | 2,515 |
| 2022-03-31 | 5,070 | 5,080 | 4,945 | 4,975 | 697,900 | 2,487.50 |
| 2022-03-30 | 5,240 | 5,270 | 5,010 | 5,070 | 518,000 | 2,535 |
| 2022-03-29 | 5,090 | 5,140 | 5,050 | 5,130 | 392,200 | 2,565 |
| 2022-03-28 | 5,160 | 5,170 | 5,070 | 5,090 | 248,400 | 2,545 |
| 2022-03-25 | 5,240 | 5,240 | 5,080 | 5,110 | 299,500 | 2,555 |
| 2022-03-24 | 4,990 | 5,150 | 4,955 | 5,150 | 517,700 | 2,575 |
| 2022-03-23 | 4,840 | 5,160 | 4,840 | 5,090 | 768,400 | 2,545 |
| 2022-03-22 | 4,920 | 5,120 | 4,905 | 5,080 | 536,200 | 2,540 |
| 2022-03-18 | 5,010 | 5,070 | 4,955 | 5,020 | 892,700 | 2,510 |
| 2022-03-17 | 5,150 | 5,190 | 5,060 | 5,130 | 595,300 | 2,565 |
| 2022-03-16 | 4,860 | 4,950 | 4,825 | 4,920 | 678,100 | 2,460 |
| 2022-03-15 | 4,610 | 4,855 | 4,610 | 4,840 | 599,500 | 2,420 |
| 2022-03-14 | 4,650 | 4,705 | 4,600 | 4,650 | 521,700 | 2,325 |
| 2022-03-11 | 4,860 | 4,875 | 4,615 | 4,650 | 868,900 | 2,325 |
| 2022-03-10 | 4,965 | 5,080 | 4,935 | 5,030 | 518,000 | 2,515 |
| 2022-03-09 | 4,840 | 4,855 | 4,730 | 4,755 | 689,900 | 2,377.50 |
| 2022-03-08 | 4,855 | 4,895 | 4,775 | 4,805 | 674,100 | 2,402.50 |
| 2022-03-07 | 4,920 | 5,020 | 4,790 | 4,905 | 1,071,900 | 2,452.50 |
| 2022-03-04 | 5,570 | 5,620 | 5,390 | 5,410 | 550,900 | 2,705 |
| 2022-03-03 | 5,800 | 5,830 | 5,730 | 5,750 | 364,900 | 2,875 |
| 2022-03-02 | 5,760 | 5,810 | 5,650 | 5,650 | 636,100 | 2,825 |
| 2022-03-01 | 5,940 | 6,000 | 5,910 | 5,920 | 324,300 | 2,960 |
| 2022-02-28 | 5,900 | 5,950 | 5,830 | 5,920 | 409,400 | 2,960 |
| 2022-02-25 | 6,020 | 6,050 | 5,810 | 5,900 | 374,300 | 2,950 |
| 2022-02-24 | 6,030 | 6,140 | 5,910 | 5,950 | 444,100 | 2,975 |
| 2022-02-22 | 6,100 | 6,140 | 5,970 | 6,080 | 369,300 | 3,040 |
| 2022-02-21 | 6,240 | 6,330 | 6,160 | 6,250 | 377,600 | 3,125 |
| 2022-02-18 | 6,220 | 6,520 | 6,200 | 6,410 | 884,200 | 3,205 |
| 2022-02-17 | 6,150 | 6,280 | 6,150 | 6,200 | 690,000 | 3,100 |
| 2022-02-16 | 5,950 | 6,130 | 5,930 | 6,110 | 772,200 | 3,055 |
| 2022-02-15 | 5,850 | 5,900 | 5,750 | 5,780 | 638,700 | 2,890 |
| 2022-02-14 | 5,770 | 5,810 | 5,660 | 5,780 | 569,200 | 2,890 |
| 2022-02-10 | 6,010 | 6,030 | 5,870 | 5,930 | 469,000 | 2,965 |
| 2022-02-09 | 5,880 | 6,010 | 5,840 | 5,970 | 627,400 | 2,985 |
| 2022-02-08 | 5,850 | 5,890 | 5,750 | 5,810 | 559,400 | 2,905 |
| 2022-02-07 | 5,820 | 5,870 | 5,780 | 5,850 | 361,600 | 2,925 |
| 2022-02-04 | 5,840 | 5,930 | 5,770 | 5,890 | 305,700 | 2,945 |
| 2022-02-03 | 5,710 | 5,900 | 5,700 | 5,880 | 353,000 | 2,940 |
| 2022-02-02 | 5,660 | 5,870 | 5,640 | 5,800 | 591,300 | 2,900 |
| 2022-02-01 | 5,700 | 5,840 | 5,550 | 5,560 | 500,000 | 2,780 |
| 2022-01-31 | 5,460 | 5,740 | 5,420 | 5,710 | 664,600 | 2,855 |
| 2022-01-28 | 5,410 | 5,670 | 5,400 | 5,530 | 1,109,600 | 2,765 |
| 2022-01-27 | 5,840 | 5,870 | 5,480 | 5,510 | 851,900 | 2,755 |
| 2022-01-26 | 6,020 | 6,030 | 5,840 | 5,850 | 514,900 | 2,925 |
| 2022-01-25 | 6,070 | 6,080 | 5,950 | 6,050 | 555,900 | 3,025 |
| 2022-01-24 | 5,990 | 6,080 | 5,890 | 6,070 | 301,100 | 3,035 |
| 2022-01-21 | 6,090 | 6,120 | 5,930 | 6,080 | 667,800 | 3,040 |
| 2022-01-20 | 6,130 | 6,300 | 6,120 | 6,260 | 562,300 | 3,130 |
| 2022-01-19 | 6,400 | 6,410 | 6,120 | 6,170 | 859,900 | 3,085 |
| 2022-01-18 | 6,450 | 6,590 | 6,430 | 6,480 | 501,600 | 3,240 |
| 2022-01-17 | 6,500 | 6,650 | 6,480 | 6,510 | 406,000 | 3,255 |
| 2022-01-14 | 6,460 | 6,490 | 6,350 | 6,370 | 388,900 | 3,185 |
| 2022-01-13 | 6,500 | 6,510 | 6,380 | 6,430 | 279,600 | 3,215 |
| 2022-01-12 | 6,410 | 6,480 | 6,390 | 6,470 | 269,600 | 3,235 |
| 2022-01-11 | 6,450 | 6,490 | 6,310 | 6,380 | 498,300 | 3,190 |
| 2022-01-07 | 6,380 | 6,440 | 6,320 | 6,390 | 400,800 | 3,195 |
| 2022-01-06 | 6,400 | 6,560 | 6,370 | 6,390 | 398,200 | 3,195 |
| 2022-01-05 | 6,270 | 6,500 | 6,260 | 6,460 | 673,100 | 3,230 |
| 2022-01-04 | 6,240 | 6,250 | 6,160 | 6,180 | 428,700 | 3,090 |
分割・併合履歴 ： [2022-09-29]1株→2株
