7485 岡谷鋼機(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 | 9,760 | 9,760 | 9,760 | 9,760 | 100 | 4,880 |
| 2022-12-29 | 9,760 | 9,800 | 9,630 | 9,800 | 1,400 | 4,900 |
| 2022-12-28 | 9,850 | 9,850 | 9,610 | 9,800 | 2,400 | 4,900 |
| 2022-12-27 | 9,750 | 9,870 | 9,720 | 9,860 | 2,600 | 4,930 |
| 2022-12-26 | 9,600 | 9,650 | 9,590 | 9,650 | 1,400 | 4,825 |
| 2022-12-23 | 9,400 | 9,490 | 9,380 | 9,450 | 1,200 | 4,725 |
| 2022-12-22 | 9,390 | 9,450 | 9,370 | 9,440 | 800 | 4,720 |
| 2022-12-21 | 9,380 | 9,430 | 9,370 | 9,400 | 1,000 | 4,700 |
| 2022-12-20 | 9,480 | 9,550 | 9,390 | 9,390 | 600 | 4,695 |
| 2022-12-19 | 9,380 | 9,500 | 9,380 | 9,500 | 800 | 4,750 |
| 2022-12-16 | 9,380 | 9,380 | 9,380 | 9,380 | 500 | 4,690 |
| 2022-12-15 | 9,440 | 9,460 | 9,440 | 9,460 | 200 | 4,730 |
| 2022-12-14 | 9,450 | 9,450 | 9,390 | 9,390 | 1,000 | 4,695 |
| 2022-12-13 | 9,500 | 9,570 | 9,450 | 9,460 | 1,100 | 4,730 |
| 2022-12-12 | 9,500 | 9,620 | 9,500 | 9,610 | 900 | 4,805 |
| 2022-12-09 | 9,670 | 9,670 | 9,520 | 9,560 | 1,200 | 4,780 |
| 2022-12-08 | 9,580 | 9,580 | 9,520 | 9,520 | 1,200 | 4,760 |
| 2022-12-07 | 9,560 | 9,560 | 9,540 | 9,540 | 1,600 | 4,770 |
| 2022-12-06 | 9,570 | 9,570 | 9,560 | 9,560 | 900 | 4,780 |
| 2022-12-05 | 9,550 | 9,560 | 9,550 | 9,560 | 900 | 4,780 |
| 2022-12-02 | 9,470 | 9,470 | 9,460 | 9,460 | 300 | 4,730 |
| 2022-12-01 | 9,500 | 9,500 | 9,370 | 9,370 | 600 | 4,685 |
| 2022-11-30 | 9,450 | 9,470 | 9,450 | 9,470 | 600 | 4,735 |
| 2022-11-29 | 9,410 | 9,430 | 9,410 | 9,430 | 500 | 4,715 |
| 2022-11-28 | 9,440 | 9,440 | 9,340 | 9,440 | 500 | 4,720 |
| 2022-11-25 | 9,470 | 9,470 | 9,450 | 9,450 | 500 | 4,725 |
| 2022-11-24 | 9,340 | 9,490 | 9,340 | 9,450 | 2,000 | 4,725 |
| 2022-11-22 | 9,290 | 9,490 | 9,270 | 9,490 | 800 | 4,745 |
| 2022-11-21 | 9,230 | 9,290 | 9,230 | 9,260 | 300 | 4,630 |
| 2022-11-18 | 9,250 | 9,250 | 9,240 | 9,240 | 200 | 4,620 |
| 2022-11-17 | - | - | - | 9,220 | - | 4,610 |
| 2022-11-16 | 9,220 | 9,220 | 9,220 | 9,220 | 200 | 4,610 |
| 2022-11-15 | 9,220 | 9,220 | 9,220 | 9,220 | 100 | 4,610 |
| 2022-11-14 | 9,330 | 9,330 | 9,200 | 9,200 | 600 | 4,600 |
| 2022-11-11 | 9,240 | 9,240 | 9,240 | 9,240 | 100 | 4,620 |
| 2022-11-10 | 9,250 | 9,250 | 9,230 | 9,230 | 400 | 4,615 |
| 2022-11-09 | 9,260 | 9,300 | 9,260 | 9,280 | 500 | 4,640 |
| 2022-11-08 | 9,300 | 9,340 | 9,270 | 9,280 | 700 | 4,640 |
| 2022-11-07 | 9,310 | 9,310 | 9,250 | 9,300 | 1,400 | 4,650 |
| 2022-11-04 | 9,300 | 9,300 | 9,240 | 9,300 | 700 | 4,650 |
| 2022-11-02 | 9,300 | 9,300 | 9,290 | 9,300 | 1,600 | 4,650 |
| 2022-11-01 | 9,290 | 9,290 | 9,250 | 9,250 | 900 | 4,625 |
| 2022-10-31 | 9,250 | 9,250 | 9,210 | 9,210 | 500 | 4,605 |
| 2022-10-28 | 9,290 | 9,300 | 9,290 | 9,300 | 800 | 4,650 |
| 2022-10-27 | 9,280 | 9,290 | 9,280 | 9,290 | 400 | 4,645 |
| 2022-10-26 | 9,290 | 9,290 | 9,290 | 9,290 | 200 | 4,645 |
| 2022-10-25 | 9,300 | 9,300 | 9,200 | 9,200 | 1,000 | 4,600 |
| 2022-10-24 | 9,260 | 9,260 | 9,260 | 9,260 | 200 | 4,630 |
| 2022-10-21 | 9,280 | 9,290 | 9,230 | 9,230 | 500 | 4,615 |
| 2022-10-20 | 9,280 | 9,280 | 9,250 | 9,250 | 200 | 4,625 |
| 2022-10-19 | 9,200 | 9,280 | 9,200 | 9,280 | 400 | 4,640 |
| 2022-10-18 | 9,200 | 9,220 | 9,200 | 9,200 | 400 | 4,600 |
| 2022-10-17 | 9,190 | 9,190 | 9,180 | 9,190 | 600 | 4,595 |
| 2022-10-14 | 9,260 | 9,270 | 9,200 | 9,220 | 700 | 4,610 |
| 2022-10-13 | 9,180 | 9,220 | 9,170 | 9,220 | 1,300 | 4,610 |
| 2022-10-12 | 9,310 | 9,310 | 9,160 | 9,220 | 2,300 | 4,610 |
| 2022-10-11 | 9,150 | 9,240 | 9,150 | 9,170 | 1,700 | 4,585 |
| 2022-10-07 | 9,260 | 9,280 | 9,250 | 9,260 | 500 | 4,630 |
| 2022-10-06 | 9,290 | 9,290 | 9,290 | 9,290 | 100 | 4,645 |
| 2022-10-05 | 9,290 | 9,300 | 9,290 | 9,300 | 300 | 4,650 |
| 2022-10-04 | 9,300 | 9,340 | 9,250 | 9,260 | 1,000 | 4,630 |
| 2022-10-03 | 9,320 | 9,320 | 9,200 | 9,280 | 1,700 | 4,640 |
| 2022-09-30 | 9,300 | 9,440 | 9,280 | 9,380 | 2,200 | 4,690 |
| 2022-09-29 | 9,330 | 9,400 | 9,240 | 9,260 | 1,600 | 4,630 |
| 2022-09-28 | 9,250 | 9,330 | 9,210 | 9,210 | 1,600 | 4,605 |
| 2022-09-27 | 9,240 | 9,240 | 9,210 | 9,240 | 600 | 4,620 |
| 2022-09-26 | 9,210 | 9,260 | 9,210 | 9,260 | 900 | 4,630 |
| 2022-09-22 | 9,240 | 9,300 | 9,220 | 9,300 | 1,300 | 4,650 |
| 2022-09-21 | 9,180 | 9,200 | 9,160 | 9,200 | 900 | 4,600 |
| 2022-09-20 | 9,190 | 9,190 | 9,190 | 9,190 | 100 | 4,595 |
| 2022-09-16 | 9,180 | 9,180 | 9,180 | 9,180 | 300 | 4,590 |
| 2022-09-15 | 9,190 | 9,230 | 9,190 | 9,190 | 1,000 | 4,595 |
| 2022-09-14 | 9,200 | 9,200 | 9,190 | 9,190 | 500 | 4,595 |
| 2022-09-13 | 9,270 | 9,280 | 9,210 | 9,280 | 500 | 4,640 |
| 2022-09-12 | 9,250 | 9,250 | 9,230 | 9,250 | 500 | 4,625 |
| 2022-09-09 | 9,190 | 9,190 | 9,190 | 9,190 | 100 | 4,595 |
| 2022-09-08 | 9,200 | 9,230 | 9,170 | 9,180 | 1,300 | 4,590 |
| 2022-09-07 | 9,210 | 9,210 | 9,200 | 9,200 | 500 | 4,600 |
| 2022-09-06 | 9,220 | 9,250 | 9,220 | 9,220 | 400 | 4,610 |
| 2022-09-05 | 9,220 | 9,220 | 9,220 | 9,220 | 400 | 4,610 |
| 2022-09-02 | 9,220 | 9,220 | 9,200 | 9,220 | 1,100 | 4,610 |
| 2022-09-01 | 9,300 | 9,300 | 9,250 | 9,250 | 500 | 4,625 |
| 2022-08-31 | 9,280 | 9,300 | 9,270 | 9,270 | 900 | 4,635 |
| 2022-08-30 | 9,390 | 9,390 | 9,150 | 9,310 | 2,000 | 4,655 |
| 2022-08-29 | 9,500 | 9,500 | 9,350 | 9,440 | 1,400 | 4,720 |
| 2022-08-26 | 9,550 | 9,550 | 9,450 | 9,500 | 1,800 | 4,750 |
| 2022-08-25 | 9,370 | 9,400 | 9,370 | 9,400 | 1,000 | 4,700 |
| 2022-08-24 | 9,320 | 9,360 | 9,320 | 9,330 | 800 | 4,665 |
| 2022-08-23 | 9,350 | 9,350 | 9,310 | 9,330 | 600 | 4,665 |
| 2022-08-22 | 9,380 | 9,390 | 9,350 | 9,350 | 700 | 4,675 |
| 2022-08-19 | 9,340 | 9,360 | 9,340 | 9,340 | 500 | 4,670 |
| 2022-08-18 | 9,310 | 9,340 | 9,300 | 9,340 | 600 | 4,670 |
| 2022-08-17 | 9,320 | 9,320 | 9,310 | 9,310 | 400 | 4,655 |
| 2022-08-16 | 9,330 | 9,350 | 9,320 | 9,320 | 600 | 4,660 |
| 2022-08-15 | 9,390 | 9,390 | 9,310 | 9,340 | 500 | 4,670 |
| 2022-08-12 | 9,240 | 9,380 | 9,240 | 9,310 | 1,300 | 4,655 |
| 2022-08-10 | 9,230 | 9,300 | 9,230 | 9,300 | 1,100 | 4,650 |
| 2022-08-09 | 9,270 | 9,270 | 9,230 | 9,230 | 200 | 4,615 |
| 2022-08-08 | 9,230 | 9,230 | 9,230 | 9,230 | 100 | 4,615 |
| 2022-08-05 | 9,230 | 9,290 | 9,210 | 9,230 | 700 | 4,615 |
| 2022-08-04 | 9,180 | 9,210 | 9,150 | 9,210 | 800 | 4,605 |
| 2022-08-03 | 9,190 | 9,230 | 9,190 | 9,190 | 1,400 | 4,595 |
| 2022-08-02 | 9,200 | 9,200 | 9,150 | 9,190 | 3,500 | 4,595 |
| 2022-08-01 | 9,160 | 9,220 | 9,160 | 9,200 | 1,100 | 4,600 |
| 2022-07-29 | 9,120 | 9,170 | 9,120 | 9,160 | 1,400 | 4,580 |
| 2022-07-28 | 9,180 | 9,260 | 9,120 | 9,250 | 1,600 | 4,625 |
| 2022-07-27 | 9,160 | 9,160 | 9,110 | 9,110 | 400 | 4,555 |
| 2022-07-26 | 9,140 | 9,180 | 9,110 | 9,120 | 1,000 | 4,560 |
| 2022-07-25 | 9,130 | 9,140 | 9,110 | 9,140 | 700 | 4,570 |
| 2022-07-22 | 9,060 | 9,060 | 9,040 | 9,040 | 300 | 4,520 |
| 2022-07-21 | 9,110 | 9,110 | 9,080 | 9,080 | 2,600 | 4,540 |
| 2022-07-20 | 9,080 | 9,170 | 9,060 | 9,060 | 900 | 4,530 |
| 2022-07-19 | 9,080 | 9,080 | 9,050 | 9,050 | 500 | 4,525 |
| 2022-07-15 | 9,070 | 9,070 | 9,030 | 9,070 | 800 | 4,535 |
| 2022-07-14 | 9,030 | 9,030 | 9,010 | 9,010 | 600 | 4,505 |
| 2022-07-13 | 8,970 | 9,030 | 8,970 | 9,030 | 1,700 | 4,515 |
| 2022-07-12 | 9,090 | 9,090 | 8,960 | 9,050 | 3,100 | 4,525 |
| 2022-07-11 | 9,090 | 9,090 | 8,990 | 9,020 | 7,200 | 4,510 |
| 2022-07-08 | 9,110 | 9,190 | 9,060 | 9,080 | 2,900 | 4,540 |
| 2022-07-07 | 9,150 | 9,170 | 9,100 | 9,110 | 1,200 | 4,555 |
| 2022-07-06 | 9,140 | 9,140 | 9,070 | 9,070 | 1,400 | 4,535 |
| 2022-07-05 | 9,150 | 9,150 | 9,080 | 9,080 | 1,900 | 4,540 |
| 2022-07-04 | 9,200 | 9,200 | 9,100 | 9,130 | 2,200 | 4,565 |
| 2022-07-01 | 9,280 | 9,280 | 9,160 | 9,220 | 2,000 | 4,610 |
| 2022-06-30 | 9,220 | 9,240 | 9,150 | 9,190 | 2,000 | 4,595 |
| 2022-06-29 | 9,190 | 9,230 | 9,140 | 9,170 | 1,900 | 4,585 |
| 2022-06-28 | 9,180 | 9,240 | 9,120 | 9,190 | 1,500 | 4,595 |
| 2022-06-27 | 9,170 | 9,230 | 9,160 | 9,170 | 1,900 | 4,585 |
| 2022-06-24 | 9,210 | 9,240 | 9,150 | 9,150 | 2,300 | 4,575 |
| 2022-06-23 | 9,160 | 9,210 | 9,150 | 9,210 | 400 | 4,605 |
| 2022-06-22 | 9,170 | 9,210 | 9,160 | 9,160 | 1,200 | 4,580 |
| 2022-06-21 | 9,200 | 9,200 | 9,180 | 9,180 | 400 | 4,590 |
| 2022-06-20 | 9,260 | 9,260 | 9,160 | 9,160 | 1,100 | 4,580 |
| 2022-06-17 | 9,270 | 9,270 | 9,190 | 9,260 | 1,500 | 4,630 |
| 2022-06-16 | 9,270 | 9,270 | 9,200 | 9,200 | 400 | 4,600 |
| 2022-06-15 | 9,210 | 9,210 | 9,160 | 9,160 | 1,100 | 4,580 |
| 2022-06-14 | 9,290 | 9,290 | 9,200 | 9,210 | 1,900 | 4,605 |
| 2022-06-13 | 9,280 | 9,300 | 9,240 | 9,240 | 1,200 | 4,620 |
| 2022-06-10 | 9,300 | 9,330 | 9,280 | 9,280 | 1,000 | 4,640 |
| 2022-06-09 | 9,280 | 9,320 | 9,280 | 9,320 | 300 | 4,660 |
| 2022-06-08 | 9,350 | 9,390 | 9,280 | 9,280 | 2,600 | 4,640 |
| 2022-06-07 | 9,330 | 9,340 | 9,290 | 9,340 | 700 | 4,670 |
| 2022-06-06 | 9,300 | 9,380 | 9,280 | 9,320 | 1,300 | 4,660 |
| 2022-06-03 | 9,320 | 9,380 | 9,300 | 9,300 | 1,100 | 4,650 |
| 2022-06-02 | 9,320 | 9,330 | 9,250 | 9,330 | 1,400 | 4,665 |
| 2022-06-01 | 9,380 | 9,380 | 9,260 | 9,270 | 1,400 | 4,635 |
| 2022-05-31 | 9,360 | 9,360 | 9,280 | 9,280 | 900 | 4,640 |
| 2022-05-30 | 9,390 | 9,390 | 9,280 | 9,280 | 900 | 4,640 |
| 2022-05-27 | 9,420 | 9,420 | 9,240 | 9,240 | 900 | 4,620 |
| 2022-05-26 | 9,360 | 9,390 | 9,300 | 9,300 | 1,000 | 4,650 |
| 2022-05-25 | 9,370 | 9,370 | 9,250 | 9,370 | 400 | 4,685 |
| 2022-05-24 | 9,240 | 9,240 | 9,240 | 9,240 | 3,000 | 4,620 |
| 2022-05-23 | 9,370 | 9,370 | 9,240 | 9,240 | 700 | 4,620 |
| 2022-05-20 | 9,130 | 9,300 | 9,120 | 9,300 | 400 | 4,650 |
| 2022-05-19 | 9,080 | 9,240 | 9,080 | 9,130 | 1,500 | 4,565 |
| 2022-05-18 | 9,370 | 9,370 | 9,230 | 9,230 | 800 | 4,615 |
| 2022-05-17 | 9,310 | 9,360 | 9,210 | 9,280 | 2,900 | 4,640 |
| 2022-05-16 | 9,380 | 9,440 | 9,370 | 9,370 | 1,000 | 4,685 |
| 2022-05-13 | 9,410 | 9,410 | 9,390 | 9,390 | 800 | 4,695 |
| 2022-05-12 | 9,540 | 9,540 | 9,450 | 9,450 | 700 | 4,725 |
| 2022-05-11 | 9,450 | 9,540 | 9,450 | 9,540 | 200 | 4,770 |
| 2022-05-10 | 9,510 | 9,520 | 9,460 | 9,520 | 400 | 4,760 |
| 2022-05-09 | 9,470 | 9,520 | 9,460 | 9,460 | 500 | 4,730 |
| 2022-05-06 | 9,570 | 9,570 | 9,470 | 9,470 | 600 | 4,735 |
| 2022-05-02 | 9,490 | 9,560 | 9,480 | 9,480 | 300 | 4,740 |
| 2022-04-28 | 9,530 | 9,560 | 9,440 | 9,560 | 500 | 4,780 |
| 2022-04-27 | 9,490 | 9,490 | 9,490 | 9,490 | 100 | 4,745 |
| 2022-04-26 | 9,500 | 9,500 | 9,400 | 9,400 | 200 | 4,700 |
| 2022-04-25 | 9,450 | 9,450 | 9,400 | 9,400 | 500 | 4,700 |
| 2022-04-22 | 9,500 | 9,500 | 9,460 | 9,500 | 500 | 4,750 |
| 2022-04-21 | 9,460 | 9,500 | 9,460 | 9,480 | 500 | 4,740 |
| 2022-04-20 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 4,750 |
| 2022-04-19 | 9,500 | 9,530 | 9,460 | 9,460 | 600 | 4,730 |
| 2022-04-18 | 9,540 | 9,540 | 9,470 | 9,470 | 2,800 | 4,735 |
| 2022-04-15 | 9,510 | 9,540 | 9,510 | 9,540 | 200 | 4,770 |
| 2022-04-14 | 9,520 | 9,520 | 9,510 | 9,510 | 300 | 4,755 |
| 2022-04-13 | 9,550 | 9,600 | 9,520 | 9,520 | 700 | 4,760 |
| 2022-04-12 | 9,640 | 9,640 | 9,550 | 9,550 | 500 | 4,775 |
| 2022-04-11 | 9,640 | 9,640 | 9,570 | 9,570 | 200 | 4,785 |
| 2022-04-08 | 9,530 | 9,530 | 9,510 | 9,510 | 400 | 4,755 |
| 2022-04-07 | 9,510 | 9,610 | 9,510 | 9,530 | 400 | 4,765 |
| 2022-04-06 | 9,630 | 9,630 | 9,560 | 9,560 | 700 | 4,780 |
| 2022-04-05 | 9,710 | 9,750 | 9,680 | 9,750 | 800 | 4,875 |
| 2022-04-04 | 9,720 | 9,730 | 9,620 | 9,720 | 700 | 4,860 |
| 2022-04-01 | 9,680 | 9,710 | 9,530 | 9,710 | 1,300 | 4,855 |
| 2022-03-31 | 9,960 | 9,990 | 9,500 | 9,750 | 4,300 | 4,875 |
| 2022-03-30 | 9,880 | 9,900 | 9,800 | 9,900 | 2,000 | 4,950 |
| 2022-03-29 | 9,850 | 9,890 | 9,790 | 9,850 | 1,700 | 4,925 |
| 2022-03-28 | 9,640 | 9,890 | 9,630 | 9,760 | 2,700 | 4,880 |
| 2022-03-25 | 9,540 | 9,610 | 9,540 | 9,610 | 400 | 4,805 |
| 2022-03-24 | 9,620 | 9,640 | 9,620 | 9,640 | 300 | 4,820 |
| 2022-03-23 | 9,500 | 9,600 | 9,470 | 9,600 | 1,200 | 4,800 |
| 2022-03-22 | 9,460 | 9,500 | 9,410 | 9,500 | 600 | 4,750 |
| 2022-03-18 | 9,350 | 9,460 | 9,350 | 9,460 | 700 | 4,730 |
| 2022-03-17 | 9,330 | 9,330 | 9,330 | 9,330 | 100 | 4,665 |
| 2022-03-16 | 9,250 | 9,300 | 9,250 | 9,290 | 700 | 4,645 |
| 2022-03-15 | 9,210 | 9,250 | 9,210 | 9,250 | 200 | 4,625 |
| 2022-03-14 | 9,290 | 9,310 | 9,280 | 9,280 | 300 | 4,640 |
| 2022-03-11 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 4,650 |
| 2022-03-10 | 9,130 | 9,280 | 9,130 | 9,280 | 1,200 | 4,640 |
| 2022-03-09 | 9,030 | 9,100 | 9,030 | 9,040 | 700 | 4,520 |
| 2022-03-08 | 9,130 | 9,130 | 9,030 | 9,030 | 900 | 4,515 |
| 2022-03-07 | 9,300 | 9,300 | 9,230 | 9,230 | 1,600 | 4,615 |
| 2022-03-04 | 9,380 | 9,380 | 9,300 | 9,300 | 700 | 4,650 |
| 2022-03-03 | 9,400 | 9,450 | 9,360 | 9,400 | 700 | 4,700 |
| 2022-03-02 | 9,540 | 9,540 | 9,400 | 9,400 | 1,200 | 4,700 |
| 2022-03-01 | 9,500 | 9,500 | 9,480 | 9,490 | 500 | 4,745 |
| 2022-02-28 | 9,460 | 9,500 | 9,420 | 9,500 | 1,800 | 4,750 |
| 2022-02-25 | 9,280 | 9,560 | 9,280 | 9,560 | 3,200 | 4,780 |
| 2022-02-24 | 9,730 | 9,740 | 9,650 | 9,690 | 1,400 | 4,845 |
| 2022-02-22 | 9,750 | 9,750 | 9,700 | 9,700 | 900 | 4,850 |
| 2022-02-21 | 9,730 | 9,760 | 9,710 | 9,760 | 500 | 4,880 |
| 2022-02-18 | 9,750 | 9,780 | 9,710 | 9,770 | 900 | 4,885 |
| 2022-02-17 | 9,720 | 9,770 | 9,720 | 9,770 | 700 | 4,885 |
| 2022-02-16 | 9,790 | 9,900 | 9,680 | 9,790 | 3,400 | 4,895 |
| 2022-02-15 | 9,790 | 9,840 | 9,770 | 9,830 | 800 | 4,915 |
| 2022-02-14 | 9,800 | 9,800 | 9,730 | 9,730 | 500 | 4,865 |
| 2022-02-10 | 9,870 | 9,870 | 9,800 | 9,810 | 400 | 4,905 |
| 2022-02-09 | 9,800 | 9,840 | 9,800 | 9,840 | 800 | 4,920 |
| 2022-02-08 | 9,800 | 9,830 | 9,770 | 9,790 | 700 | 4,895 |
| 2022-02-07 | 9,760 | 9,890 | 9,740 | 9,740 | 2,800 | 4,870 |
| 2022-02-04 | 9,610 | 9,640 | 9,590 | 9,640 | 600 | 4,820 |
| 2022-02-03 | 9,580 | 9,680 | 9,580 | 9,630 | 600 | 4,815 |
| 2022-02-02 | 9,710 | 9,710 | 9,590 | 9,690 | 600 | 4,845 |
| 2022-02-01 | 9,750 | 9,750 | 9,520 | 9,610 | 2,700 | 4,805 |
| 2022-01-31 | 9,930 | 9,930 | 9,640 | 9,640 | 1,400 | 4,820 |
| 2022-01-28 | 9,860 | 9,940 | 9,840 | 9,910 | 1,800 | 4,955 |
| 2022-01-27 | 9,880 | 9,880 | 9,590 | 9,740 | 500 | 4,870 |
| 2022-01-26 | 9,650 | 9,890 | 9,590 | 9,890 | 1,000 | 4,945 |
| 2022-01-25 | 9,540 | 9,650 | 9,510 | 9,650 | 1,000 | 4,825 |
| 2022-01-24 | 9,540 | 9,540 | 9,540 | 9,540 | 400 | 4,770 |
| 2022-01-21 | 9,560 | 9,560 | 9,540 | 9,540 | 800 | 4,770 |
| 2022-01-20 | 9,590 | 9,590 | 9,560 | 9,560 | 700 | 4,780 |
| 2022-01-19 | 9,800 | 9,800 | 9,590 | 9,590 | 1,500 | 4,795 |
| 2022-01-18 | 9,880 | 9,940 | 9,830 | 9,830 | 2,100 | 4,915 |
| 2022-01-17 | 9,850 | 9,980 | 9,850 | 9,850 | 2,700 | 4,925 |
| 2022-01-14 | 9,700 | 9,820 | 9,700 | 9,820 | 300 | 4,910 |
| 2022-01-13 | 9,880 | 9,880 | 9,880 | 9,880 | 100 | 4,940 |
| 2022-01-12 | 9,610 | 9,800 | 9,590 | 9,800 | 1,300 | 4,900 |
| 2022-01-11 | 9,600 | 9,600 | 9,540 | 9,540 | 400 | 4,770 |
| 2022-01-07 | 9,630 | 9,630 | 9,620 | 9,620 | 300 | 4,810 |
| 2022-01-06 | 9,560 | 9,620 | 9,550 | 9,570 | 900 | 4,785 |
| 2022-01-05 | 9,670 | 9,680 | 9,560 | 9,560 | 1,600 | 4,780 |
| 2022-01-04 | 9,580 | 9,690 | 9,570 | 9,600 | 500 | 4,800 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
