7417 (株)南陽 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 | 1,911 | 1,934 | 1,911 | 1,918 | 8,300 | 959 |
| 2022-12-29 | 1,904 | 1,913 | 1,902 | 1,913 | 6,100 | 956.50 |
| 2022-12-28 | 1,907 | 1,913 | 1,900 | 1,904 | 8,400 | 952 |
| 2022-12-27 | 1,902 | 1,909 | 1,900 | 1,907 | 7,900 | 953.50 |
| 2022-12-26 | 1,884 | 1,906 | 1,884 | 1,899 | 3,100 | 949.50 |
| 2022-12-23 | 1,867 | 1,884 | 1,860 | 1,883 | 4,700 | 941.50 |
| 2022-12-22 | 1,865 | 1,890 | 1,865 | 1,866 | 7,300 | 933 |
| 2022-12-21 | 1,883 | 1,883 | 1,846 | 1,855 | 12,000 | 927.50 |
| 2022-12-20 | 1,966 | 1,967 | 1,870 | 1,883 | 18,200 | 941.50 |
| 2022-12-19 | 1,934 | 1,995 | 1,916 | 1,966 | 36,100 | 983 |
| 2022-12-16 | 1,876 | 1,925 | 1,874 | 1,916 | 26,700 | 958 |
| 2022-12-15 | 1,865 | 1,876 | 1,860 | 1,872 | 4,400 | 936 |
| 2022-12-14 | 1,853 | 1,868 | 1,846 | 1,865 | 5,500 | 932.50 |
| 2022-12-13 | 1,847 | 1,860 | 1,847 | 1,853 | 3,600 | 926.50 |
| 2022-12-12 | 1,840 | 1,857 | 1,837 | 1,848 | 8,100 | 924 |
| 2022-12-09 | 1,831 | 1,841 | 1,827 | 1,840 | 4,000 | 920 |
| 2022-12-08 | 1,827 | 1,835 | 1,825 | 1,831 | 4,800 | 915.50 |
| 2022-12-07 | 1,825 | 1,840 | 1,825 | 1,832 | 2,700 | 916 |
| 2022-12-06 | 1,821 | 1,840 | 1,821 | 1,824 | 3,400 | 912 |
| 2022-12-05 | 1,823 | 1,835 | 1,821 | 1,822 | 4,300 | 911 |
| 2022-12-02 | 1,846 | 1,846 | 1,820 | 1,827 | 8,200 | 913.50 |
| 2022-12-01 | 1,860 | 1,860 | 1,829 | 1,832 | 6,600 | 916 |
| 2022-11-30 | 1,867 | 1,867 | 1,840 | 1,843 | 5,700 | 921.50 |
| 2022-11-29 | 1,860 | 1,871 | 1,849 | 1,858 | 13,700 | 929 |
| 2022-11-28 | 1,857 | 1,859 | 1,852 | 1,854 | 9,700 | 927 |
| 2022-11-25 | 1,856 | 1,863 | 1,850 | 1,855 | 14,300 | 927.50 |
| 2022-11-24 | 1,836 | 1,858 | 1,825 | 1,856 | 23,200 | 928 |
| 2022-11-22 | 1,815 | 1,831 | 1,815 | 1,828 | 15,600 | 914 |
| 2022-11-21 | 1,804 | 1,812 | 1,804 | 1,806 | 7,900 | 903 |
| 2022-11-18 | 1,806 | 1,809 | 1,803 | 1,804 | 8,000 | 902 |
| 2022-11-17 | 1,800 | 1,806 | 1,799 | 1,806 | 7,300 | 903 |
| 2022-11-16 | 1,808 | 1,809 | 1,797 | 1,804 | 8,400 | 902 |
| 2022-11-15 | 1,802 | 1,809 | 1,801 | 1,804 | 7,900 | 902 |
| 2022-11-14 | 1,812 | 1,815 | 1,799 | 1,801 | 10,900 | 900.50 |
| 2022-11-11 | 1,822 | 1,823 | 1,806 | 1,812 | 4,400 | 906 |
| 2022-11-10 | 1,813 | 1,818 | 1,807 | 1,808 | 6,000 | 904 |
| 2022-11-09 | 1,834 | 1,834 | 1,803 | 1,813 | 10,700 | 906.50 |
| 2022-11-08 | 1,804 | 1,816 | 1,798 | 1,808 | 12,800 | 904 |
| 2022-11-07 | 1,814 | 1,814 | 1,796 | 1,808 | 10,500 | 904 |
| 2022-11-04 | 1,811 | 1,812 | 1,797 | 1,797 | 11,600 | 898.50 |
| 2022-11-02 | 1,802 | 1,812 | 1,802 | 1,811 | 3,900 | 905.50 |
| 2022-11-01 | 1,809 | 1,813 | 1,801 | 1,802 | 5,300 | 901 |
| 2022-10-31 | 1,823 | 1,823 | 1,797 | 1,800 | 7,400 | 900 |
| 2022-10-28 | 1,816 | 1,821 | 1,796 | 1,796 | 27,400 | 898 |
| 2022-10-27 | 1,827 | 1,827 | 1,812 | 1,812 | 9,200 | 906 |
| 2022-10-26 | 1,824 | 1,832 | 1,810 | 1,832 | 14,400 | 916 |
| 2022-10-25 | 1,806 | 1,829 | 1,795 | 1,811 | 52,800 | 905.50 |
| 2022-10-24 | 1,810 | 1,839 | 1,793 | 1,839 | 20,100 | 919.50 |
| 2022-10-21 | 1,799 | 1,804 | 1,795 | 1,804 | 5,900 | 902 |
| 2022-10-20 | 1,805 | 1,814 | 1,797 | 1,797 | 4,500 | 898.50 |
| 2022-10-19 | 1,797 | 1,843 | 1,790 | 1,815 | 20,900 | 907.50 |
| 2022-10-18 | 1,815 | 1,822 | 1,790 | 1,802 | 9,800 | 901 |
| 2022-10-17 | 1,810 | 1,820 | 1,799 | 1,813 | 9,000 | 906.50 |
| 2022-10-14 | 1,797 | 1,817 | 1,781 | 1,813 | 14,200 | 906.50 |
| 2022-10-13 | 1,813 | 1,813 | 1,777 | 1,787 | 21,300 | 893.50 |
| 2022-10-12 | 1,818 | 1,824 | 1,808 | 1,818 | 5,300 | 909 |
| 2022-10-11 | 1,830 | 1,842 | 1,817 | 1,818 | 10,300 | 909 |
| 2022-10-07 | 1,847 | 1,849 | 1,841 | 1,842 | 4,200 | 921 |
| 2022-10-06 | 1,843 | 1,853 | 1,836 | 1,853 | 7,200 | 926.50 |
| 2022-10-05 | 1,853 | 1,862 | 1,849 | 1,849 | 2,600 | 924.50 |
| 2022-10-04 | 1,839 | 1,850 | 1,833 | 1,842 | 6,800 | 921 |
| 2022-10-03 | 1,845 | 1,845 | 1,833 | 1,838 | 1,800 | 919 |
| 2022-09-30 | 1,864 | 1,866 | 1,845 | 1,854 | 2,500 | 927 |
| 2022-09-29 | 1,850 | 1,874 | 1,850 | 1,864 | 5,600 | 932 |
| 2022-09-28 | 1,850 | 1,857 | 1,840 | 1,854 | 8,700 | 927 |
| 2022-09-27 | 1,877 | 1,877 | 1,850 | 1,850 | 7,100 | 925 |
| 2022-09-26 | 1,862 | 1,886 | 1,862 | 1,863 | 6,500 | 931.50 |
| 2022-09-22 | 1,862 | 1,876 | 1,862 | 1,867 | 3,200 | 933.50 |
| 2022-09-21 | 1,885 | 1,886 | 1,869 | 1,869 | 3,600 | 934.50 |
| 2022-09-20 | 1,888 | 1,888 | 1,877 | 1,885 | 5,400 | 942.50 |
| 2022-09-16 | 1,886 | 1,887 | 1,869 | 1,869 | 6,300 | 934.50 |
| 2022-09-15 | 1,893 | 1,899 | 1,884 | 1,886 | 6,900 | 943 |
| 2022-09-14 | 1,881 | 1,897 | 1,873 | 1,882 | 5,300 | 941 |
| 2022-09-13 | 1,880 | 1,891 | 1,880 | 1,886 | 1,800 | 943 |
| 2022-09-12 | 1,875 | 1,894 | 1,868 | 1,877 | 6,600 | 938.50 |
| 2022-09-09 | 1,861 | 1,874 | 1,861 | 1,862 | 10,200 | 931 |
| 2022-09-08 | 1,878 | 1,878 | 1,862 | 1,862 | 7,400 | 931 |
| 2022-09-07 | 1,870 | 1,876 | 1,864 | 1,864 | 4,700 | 932 |
| 2022-09-06 | 1,871 | 1,885 | 1,871 | 1,876 | 4,300 | 938 |
| 2022-09-05 | 1,868 | 1,878 | 1,868 | 1,870 | 3,300 | 935 |
| 2022-09-02 | 1,883 | 1,884 | 1,868 | 1,868 | 8,500 | 934 |
| 2022-09-01 | 1,895 | 1,895 | 1,881 | 1,883 | 8,000 | 941.50 |
| 2022-08-31 | 1,901 | 1,902 | 1,888 | 1,895 | 4,800 | 947.50 |
| 2022-08-30 | 1,891 | 1,901 | 1,891 | 1,901 | 2,000 | 950.50 |
| 2022-08-29 | 1,897 | 1,898 | 1,878 | 1,891 | 10,900 | 945.50 |
| 2022-08-26 | 1,906 | 1,910 | 1,901 | 1,901 | 5,800 | 950.50 |
| 2022-08-25 | 1,898 | 1,940 | 1,894 | 1,906 | 9,100 | 953 |
| 2022-08-24 | 1,898 | 1,900 | 1,895 | 1,896 | 3,400 | 948 |
| 2022-08-23 | 1,898 | 1,909 | 1,898 | 1,898 | 4,200 | 949 |
| 2022-08-22 | 1,910 | 1,910 | 1,903 | 1,909 | 1,400 | 954.50 |
| 2022-08-19 | 1,908 | 1,916 | 1,908 | 1,911 | 3,100 | 955.50 |
| 2022-08-18 | 1,910 | 1,910 | 1,895 | 1,899 | 10,100 | 949.50 |
| 2022-08-17 | 1,940 | 1,940 | 1,904 | 1,904 | 20,100 | 952 |
| 2022-08-16 | 1,897 | 1,910 | 1,896 | 1,903 | 6,200 | 951.50 |
| 2022-08-15 | 1,897 | 1,914 | 1,886 | 1,910 | 8,800 | 955 |
| 2022-08-12 | 1,867 | 1,899 | 1,860 | 1,899 | 14,800 | 949.50 |
| 2022-08-10 | 1,834 | 1,877 | 1,834 | 1,867 | 5,700 | 933.50 |
| 2022-08-09 | 1,841 | 1,849 | 1,835 | 1,835 | 4,100 | 917.50 |
| 2022-08-08 | 1,830 | 1,858 | 1,823 | 1,855 | 12,600 | 927.50 |
| 2022-08-05 | 1,809 | 1,819 | 1,809 | 1,812 | 2,500 | 906 |
| 2022-08-04 | 1,812 | 1,820 | 1,809 | 1,809 | 3,300 | 904.50 |
| 2022-08-03 | 1,813 | 1,823 | 1,806 | 1,812 | 2,500 | 906 |
| 2022-08-02 | 1,823 | 1,823 | 1,807 | 1,813 | 1,700 | 906.50 |
| 2022-08-01 | 1,806 | 1,823 | 1,806 | 1,823 | 2,800 | 911.50 |
| 2022-07-29 | 1,806 | 1,811 | 1,805 | 1,806 | 1,800 | 903 |
| 2022-07-28 | 1,812 | 1,821 | 1,806 | 1,813 | 3,400 | 906.50 |
| 2022-07-27 | 1,815 | 1,819 | 1,811 | 1,812 | 2,100 | 906 |
| 2022-07-26 | 1,812 | 1,815 | 1,805 | 1,815 | 1,200 | 907.50 |
| 2022-07-25 | 1,819 | 1,819 | 1,804 | 1,812 | 1,700 | 906 |
| 2022-07-22 | 1,814 | 1,814 | 1,804 | 1,806 | 3,900 | 903 |
| 2022-07-21 | 1,823 | 1,823 | 1,786 | 1,814 | 3,500 | 907 |
| 2022-07-20 | 1,809 | 1,833 | 1,792 | 1,823 | 11,100 | 911.50 |
| 2022-07-19 | 1,767 | 1,909 | 1,767 | 1,791 | 29,500 | 895.50 |
| 2022-07-15 | 1,770 | 1,775 | 1,765 | 1,766 | 4,200 | 883 |
| 2022-07-14 | 1,772 | 1,793 | 1,772 | 1,776 | 800 | 888 |
| 2022-07-13 | 1,772 | 1,778 | 1,772 | 1,774 | 800 | 887 |
| 2022-07-12 | 1,775 | 1,780 | 1,772 | 1,772 | 2,100 | 886 |
| 2022-07-11 | 1,786 | 1,794 | 1,771 | 1,782 | 5,500 | 891 |
| 2022-07-08 | 1,782 | 1,794 | 1,782 | 1,784 | 4,000 | 892 |
| 2022-07-07 | 1,786 | 1,793 | 1,780 | 1,786 | 2,500 | 893 |
| 2022-07-06 | 1,794 | 1,795 | 1,787 | 1,787 | 1,900 | 893.50 |
| 2022-07-05 | 1,790 | 1,797 | 1,786 | 1,795 | 1,900 | 897.50 |
| 2022-07-04 | 1,795 | 1,799 | 1,786 | 1,797 | 2,100 | 898.50 |
| 2022-07-01 | 1,794 | 1,794 | 1,778 | 1,789 | 4,500 | 894.50 |
| 2022-06-30 | 1,765 | 1,799 | 1,765 | 1,768 | 2,900 | 884 |
| 2022-06-29 | 1,777 | 1,795 | 1,764 | 1,764 | 5,300 | 882 |
| 2022-06-28 | 1,779 | 1,796 | 1,777 | 1,795 | 3,000 | 897.50 |
| 2022-06-27 | 1,764 | 1,780 | 1,764 | 1,780 | 3,500 | 890 |
| 2022-06-24 | 1,757 | 1,770 | 1,757 | 1,759 | 1,800 | 879.50 |
| 2022-06-23 | 1,761 | 1,769 | 1,755 | 1,755 | 2,600 | 877.50 |
| 2022-06-22 | 1,795 | 1,795 | 1,757 | 1,766 | 3,700 | 883 |
| 2022-06-21 | 1,756 | 1,795 | 1,756 | 1,795 | 4,000 | 897.50 |
| 2022-06-20 | 1,790 | 1,790 | 1,755 | 1,755 | 15,700 | 877.50 |
| 2022-06-17 | 1,787 | 1,794 | 1,770 | 1,782 | 6,000 | 891 |
| 2022-06-16 | 1,784 | 1,804 | 1,784 | 1,803 | 2,100 | 901.50 |
| 2022-06-15 | 1,805 | 1,820 | 1,781 | 1,781 | 6,100 | 890.50 |
| 2022-06-14 | 1,811 | 1,833 | 1,805 | 1,805 | 3,600 | 902.50 |
| 2022-06-13 | 1,840 | 1,840 | 1,808 | 1,811 | 4,200 | 905.50 |
| 2022-06-10 | 1,850 | 1,861 | 1,844 | 1,844 | 3,700 | 922 |
| 2022-06-09 | 1,870 | 1,874 | 1,862 | 1,863 | 2,900 | 931.50 |
| 2022-06-08 | 1,860 | 1,887 | 1,860 | 1,879 | 3,100 | 939.50 |
| 2022-06-07 | 1,860 | 1,863 | 1,857 | 1,857 | 2,100 | 928.50 |
| 2022-06-06 | 1,868 | 1,868 | 1,857 | 1,863 | 2,600 | 931.50 |
| 2022-06-03 | 1,865 | 1,868 | 1,858 | 1,868 | 1,200 | 934 |
| 2022-06-02 | 1,864 | 1,867 | 1,851 | 1,867 | 3,300 | 933.50 |
| 2022-06-01 | 1,840 | 1,864 | 1,840 | 1,864 | 2,200 | 932 |
| 2022-05-31 | 1,836 | 1,850 | 1,836 | 1,850 | 2,100 | 925 |
| 2022-05-30 | 1,845 | 1,855 | 1,836 | 1,836 | 5,400 | 918 |
| 2022-05-27 | 1,837 | 1,855 | 1,832 | 1,842 | 3,000 | 921 |
| 2022-05-26 | 1,830 | 1,838 | 1,825 | 1,838 | 2,700 | 919 |
| 2022-05-25 | 1,822 | 1,840 | 1,822 | 1,837 | 1,200 | 918.50 |
| 2022-05-24 | 1,830 | 1,830 | 1,819 | 1,822 | 1,800 | 911 |
| 2022-05-23 | 1,816 | 1,833 | 1,816 | 1,830 | 4,800 | 915 |
| 2022-05-20 | 1,811 | 1,841 | 1,811 | 1,820 | 8,000 | 910 |
| 2022-05-19 | 1,805 | 1,827 | 1,805 | 1,811 | 3,400 | 905.50 |
| 2022-05-18 | 1,828 | 1,837 | 1,827 | 1,830 | 2,600 | 915 |
| 2022-05-17 | 1,837 | 1,837 | 1,825 | 1,829 | 3,000 | 914.50 |
| 2022-05-16 | 1,837 | 1,839 | 1,831 | 1,838 | 2,200 | 919 |
| 2022-05-13 | 1,796 | 1,833 | 1,796 | 1,833 | 4,400 | 916.50 |
| 2022-05-12 | 1,781 | 1,798 | 1,781 | 1,786 | 5,200 | 893 |
| 2022-05-11 | 1,801 | 1,816 | 1,784 | 1,784 | 2,400 | 892 |
| 2022-05-10 | 1,810 | 1,812 | 1,800 | 1,800 | 2,500 | 900 |
| 2022-05-09 | 1,841 | 1,841 | 1,811 | 1,825 | 2,500 | 912.50 |
| 2022-05-06 | 1,791 | 1,836 | 1,791 | 1,833 | 4,200 | 916.50 |
| 2022-05-02 | 1,799 | 1,812 | 1,791 | 1,791 | 4,100 | 895.50 |
| 2022-04-28 | 1,785 | 1,837 | 1,785 | 1,804 | 3,000 | 902 |
| 2022-04-27 | 1,801 | 1,809 | 1,785 | 1,785 | 5,900 | 892.50 |
| 2022-04-26 | 1,801 | 1,810 | 1,801 | 1,807 | 1,300 | 903.50 |
| 2022-04-25 | 1,840 | 1,840 | 1,800 | 1,800 | 4,000 | 900 |
| 2022-04-22 | 1,839 | 1,840 | 1,816 | 1,840 | 4,000 | 920 |
| 2022-04-21 | 1,825 | 1,844 | 1,825 | 1,839 | 2,400 | 919.50 |
| 2022-04-20 | 1,827 | 1,827 | 1,810 | 1,825 | 2,400 | 912.50 |
| 2022-04-19 | 1,815 | 1,835 | 1,815 | 1,827 | 1,300 | 913.50 |
| 2022-04-18 | 1,823 | 1,831 | 1,814 | 1,814 | 2,800 | 907 |
| 2022-04-15 | 1,821 | 1,845 | 1,821 | 1,845 | 1,400 | 922.50 |
| 2022-04-14 | 1,805 | 1,847 | 1,805 | 1,847 | 4,500 | 923.50 |
| 2022-04-13 | 1,799 | 1,807 | 1,791 | 1,799 | 5,100 | 899.50 |
| 2022-04-12 | 1,802 | 1,807 | 1,802 | 1,803 | 1,700 | 901.50 |
| 2022-04-11 | 1,801 | 1,815 | 1,800 | 1,802 | 4,400 | 901 |
| 2022-04-08 | 1,824 | 1,824 | 1,801 | 1,813 | 7,000 | 906.50 |
| 2022-04-07 | 1,842 | 1,850 | 1,824 | 1,824 | 3,600 | 912 |
| 2022-04-06 | 1,846 | 1,859 | 1,842 | 1,852 | 3,000 | 926 |
| 2022-04-05 | 1,860 | 1,871 | 1,848 | 1,857 | 5,000 | 928.50 |
| 2022-04-04 | 1,881 | 1,881 | 1,867 | 1,867 | 3,000 | 933.50 |
| 2022-04-01 | 1,884 | 1,884 | 1,855 | 1,876 | 6,200 | 938 |
| 2022-03-31 | 1,870 | 1,888 | 1,870 | 1,884 | 5,100 | 942 |
| 2022-03-30 | 1,887 | 1,890 | 1,862 | 1,870 | 17,000 | 935 |
| 2022-03-29 | 1,900 | 1,937 | 1,890 | 1,937 | 38,100 | 968.50 |
| 2022-03-28 | 1,900 | 1,900 | 1,890 | 1,900 | 35,400 | 950 |
| 2022-03-25 | 1,900 | 1,901 | 1,894 | 1,900 | 51,200 | 950 |
| 2022-03-24 | 1,900 | 1,925 | 1,893 | 1,925 | 18,700 | 962.50 |
| 2022-03-23 | 1,903 | 1,947 | 1,902 | 1,939 | 14,600 | 969.50 |
| 2022-03-22 | 1,900 | 1,948 | 1,888 | 1,933 | 28,800 | 966.50 |
| 2022-03-18 | 1,891 | 1,929 | 1,891 | 1,929 | 34,900 | 964.50 |
| 2022-03-17 | 1,896 | 1,915 | 1,893 | 1,915 | 9,900 | 957.50 |
| 2022-03-16 | 1,881 | 1,896 | 1,881 | 1,896 | 9,700 | 948 |
| 2022-03-15 | 1,847 | 1,881 | 1,847 | 1,881 | 4,800 | 940.50 |
| 2022-03-14 | 1,823 | 1,847 | 1,823 | 1,847 | 13,700 | 923.50 |
| 2022-03-11 | 1,897 | 1,897 | 1,826 | 1,834 | 14,600 | 917 |
| 2022-03-10 | 1,848 | 1,862 | 1,841 | 1,858 | 6,300 | 929 |
| 2022-03-09 | 1,853 | 1,862 | 1,831 | 1,834 | 7,200 | 917 |
| 2022-03-08 | 1,850 | 1,867 | 1,850 | 1,863 | 6,000 | 931.50 |
| 2022-03-07 | 1,877 | 1,888 | 1,855 | 1,856 | 6,100 | 928 |
| 2022-03-04 | 1,902 | 1,911 | 1,882 | 1,887 | 13,800 | 943.50 |
| 2022-03-03 | 1,935 | 1,942 | 1,919 | 1,930 | 4,600 | 965 |
| 2022-03-02 | 1,936 | 1,947 | 1,934 | 1,934 | 3,300 | 967 |
| 2022-03-01 | 1,939 | 1,948 | 1,930 | 1,941 | 4,100 | 970.50 |
| 2022-02-28 | 1,911 | 1,936 | 1,906 | 1,912 | 3,700 | 956 |
| 2022-02-25 | 1,916 | 1,928 | 1,901 | 1,917 | 8,600 | 958.50 |
| 2022-02-24 | 1,938 | 1,939 | 1,915 | 1,928 | 3,600 | 964 |
| 2022-02-22 | 1,945 | 1,947 | 1,932 | 1,938 | 1,900 | 969 |
| 2022-02-21 | 1,939 | 1,948 | 1,921 | 1,948 | 3,100 | 974 |
| 2022-02-18 | 1,940 | 1,948 | 1,934 | 1,945 | 1,700 | 972.50 |
| 2022-02-17 | 1,948 | 1,948 | 1,940 | 1,940 | 800 | 970 |
| 2022-02-16 | 1,946 | 1,946 | 1,925 | 1,937 | 2,100 | 968.50 |
| 2022-02-15 | 1,948 | 1,948 | 1,921 | 1,921 | 2,900 | 960.50 |
| 2022-02-14 | 1,946 | 1,948 | 1,925 | 1,948 | 3,000 | 974 |
| 2022-02-10 | 1,930 | 1,933 | 1,904 | 1,922 | 4,800 | 961 |
| 2022-02-09 | 1,948 | 1,955 | 1,926 | 1,938 | 2,500 | 969 |
| 2022-02-08 | 1,933 | 1,956 | 1,933 | 1,948 | 1,900 | 974 |
| 2022-02-07 | 1,956 | 1,956 | 1,924 | 1,945 | 4,200 | 972.50 |
| 2022-02-04 | 1,929 | 1,939 | 1,923 | 1,923 | 2,300 | 961.50 |
| 2022-02-03 | 1,928 | 1,940 | 1,926 | 1,926 | 2,100 | 963 |
| 2022-02-02 | 1,918 | 1,923 | 1,910 | 1,923 | 1,600 | 961.50 |
| 2022-02-01 | 1,928 | 1,933 | 1,901 | 1,901 | 1,300 | 950.50 |
| 2022-01-31 | 1,882 | 1,920 | 1,880 | 1,911 | 1,100 | 955.50 |
| 2022-01-28 | 1,880 | 1,894 | 1,858 | 1,877 | 5,400 | 938.50 |
| 2022-01-27 | 1,923 | 1,923 | 1,880 | 1,880 | 3,400 | 940 |
| 2022-01-26 | 1,926 | 1,940 | 1,914 | 1,923 | 1,300 | 961.50 |
| 2022-01-25 | 1,943 | 1,943 | 1,911 | 1,912 | 11,700 | 956 |
| 2022-01-24 | 1,919 | 1,935 | 1,919 | 1,929 | 1,400 | 964.50 |
| 2022-01-21 | 1,900 | 1,923 | 1,890 | 1,902 | 3,000 | 951 |
| 2022-01-20 | 1,898 | 1,912 | 1,896 | 1,900 | 1,800 | 950 |
| 2022-01-19 | 1,908 | 1,913 | 1,898 | 1,898 | 3,300 | 949 |
| 2022-01-18 | 1,908 | 1,940 | 1,907 | 1,908 | 1,600 | 954 |
| 2022-01-17 | 1,936 | 1,937 | 1,901 | 1,901 | 4,000 | 950.50 |
| 2022-01-14 | 1,925 | 1,939 | 1,925 | 1,936 | 3,800 | 968 |
| 2022-01-13 | 1,870 | 1,925 | 1,870 | 1,916 | 3,800 | 958 |
| 2022-01-12 | 1,872 | 1,889 | 1,857 | 1,870 | 4,700 | 935 |
| 2022-01-11 | 1,867 | 1,869 | 1,862 | 1,869 | 3,200 | 934.50 |
| 2022-01-07 | 1,873 | 1,881 | 1,867 | 1,867 | 3,800 | 933.50 |
| 2022-01-06 | 1,881 | 1,882 | 1,873 | 1,873 | 2,300 | 936.50 |
| 2022-01-05 | 1,895 | 1,899 | 1,885 | 1,892 | 3,200 | 946 |
| 2022-01-04 | 1,891 | 1,897 | 1,881 | 1,895 | 3,800 | 947.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
