7487 小津産業(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 | 1,528 | 1,557 | 1,520 | 1,540 | 14,000 | 1,540 |
| 2022-12-29 | 1,521 | 1,531 | 1,502 | 1,528 | 15,000 | 1,528 |
| 2022-12-28 | 1,490 | 1,521 | 1,482 | 1,521 | 24,500 | 1,521 |
| 2022-12-27 | 1,480 | 1,495 | 1,480 | 1,489 | 17,200 | 1,489 |
| 2022-12-26 | 1,485 | 1,493 | 1,481 | 1,483 | 12,400 | 1,483 |
| 2022-12-23 | 1,468 | 1,485 | 1,468 | 1,485 | 17,300 | 1,485 |
| 2022-12-22 | 1,465 | 1,469 | 1,461 | 1,469 | 8,700 | 1,469 |
| 2022-12-21 | 1,465 | 1,471 | 1,461 | 1,465 | 11,500 | 1,465 |
| 2022-12-20 | 1,470 | 1,474 | 1,458 | 1,466 | 22,600 | 1,466 |
| 2022-12-19 | 1,469 | 1,472 | 1,466 | 1,470 | 11,900 | 1,470 |
| 2022-12-16 | 1,466 | 1,472 | 1,465 | 1,469 | 12,900 | 1,469 |
| 2022-12-15 | 1,460 | 1,470 | 1,460 | 1,469 | 17,800 | 1,469 |
| 2022-12-14 | 1,453 | 1,462 | 1,453 | 1,461 | 12,500 | 1,461 |
| 2022-12-13 | 1,448 | 1,460 | 1,448 | 1,460 | 20,600 | 1,460 |
| 2022-12-12 | 1,440 | 1,447 | 1,438 | 1,447 | 19,700 | 1,447 |
| 2022-12-09 | 1,437 | 1,443 | 1,435 | 1,441 | 9,000 | 1,441 |
| 2022-12-08 | 1,440 | 1,441 | 1,436 | 1,437 | 10,100 | 1,437 |
| 2022-12-07 | 1,430 | 1,445 | 1,430 | 1,445 | 17,100 | 1,445 |
| 2022-12-06 | 1,440 | 1,444 | 1,428 | 1,432 | 22,400 | 1,432 |
| 2022-12-05 | 1,446 | 1,450 | 1,440 | 1,441 | 16,200 | 1,441 |
| 2022-12-02 | 1,461 | 1,461 | 1,445 | 1,448 | 28,600 | 1,448 |
| 2022-12-01 | 1,472 | 1,475 | 1,460 | 1,463 | 16,000 | 1,463 |
| 2022-11-30 | 1,475 | 1,484 | 1,469 | 1,469 | 12,300 | 1,469 |
| 2022-11-29 | 1,475 | 1,487 | 1,471 | 1,471 | 18,200 | 1,471 |
| 2022-11-28 | 1,485 | 1,487 | 1,478 | 1,482 | 14,400 | 1,482 |
| 2022-11-25 | 1,480 | 1,490 | 1,476 | 1,484 | 18,200 | 1,484 |
| 2022-11-24 | 1,464 | 1,479 | 1,464 | 1,479 | 29,800 | 1,479 |
| 2022-11-22 | 1,458 | 1,465 | 1,456 | 1,460 | 16,300 | 1,460 |
| 2022-11-21 | 1,458 | 1,460 | 1,454 | 1,459 | 13,000 | 1,459 |
| 2022-11-18 | 1,459 | 1,467 | 1,453 | 1,457 | 23,300 | 1,457 |
| 2022-11-17 | 1,449 | 1,459 | 1,446 | 1,459 | 14,500 | 1,459 |
| 2022-11-16 | 1,439 | 1,448 | 1,427 | 1,448 | 22,800 | 1,448 |
| 2022-11-15 | 1,454 | 1,454 | 1,424 | 1,426 | 51,300 | 1,426 |
| 2022-11-14 | 1,477 | 1,477 | 1,455 | 1,456 | 21,300 | 1,456 |
| 2022-11-11 | 1,490 | 1,490 | 1,471 | 1,478 | 18,800 | 1,478 |
| 2022-11-10 | 1,475 | 1,488 | 1,470 | 1,477 | 16,700 | 1,477 |
| 2022-11-09 | 1,450 | 1,489 | 1,447 | 1,486 | 22,300 | 1,486 |
| 2022-11-08 | 1,442 | 1,449 | 1,438 | 1,447 | 17,900 | 1,447 |
| 2022-11-07 | 1,448 | 1,450 | 1,434 | 1,438 | 27,800 | 1,438 |
| 2022-11-04 | 1,471 | 1,471 | 1,441 | 1,455 | 33,200 | 1,455 |
| 2022-11-02 | 1,468 | 1,470 | 1,457 | 1,463 | 23,100 | 1,463 |
| 2022-11-01 | 1,474 | 1,479 | 1,460 | 1,468 | 25,800 | 1,468 |
| 2022-10-31 | 1,443 | 1,474 | 1,438 | 1,473 | 39,700 | 1,473 |
| 2022-10-28 | 1,473 | 1,476 | 1,417 | 1,420 | 86,800 | 1,420 |
| 2022-10-27 | 1,501 | 1,501 | 1,466 | 1,473 | 57,200 | 1,473 |
| 2022-10-26 | 1,515 | 1,519 | 1,498 | 1,501 | 25,800 | 1,501 |
| 2022-10-25 | 1,521 | 1,521 | 1,481 | 1,507 | 56,500 | 1,507 |
| 2022-10-24 | 1,536 | 1,547 | 1,515 | 1,515 | 20,200 | 1,515 |
| 2022-10-21 | 1,538 | 1,541 | 1,532 | 1,535 | 8,100 | 1,535 |
| 2022-10-20 | 1,520 | 1,546 | 1,520 | 1,541 | 19,900 | 1,541 |
| 2022-10-19 | 1,530 | 1,533 | 1,510 | 1,530 | 42,900 | 1,530 |
| 2022-10-18 | 1,538 | 1,543 | 1,531 | 1,532 | 19,300 | 1,532 |
| 2022-10-17 | 1,533 | 1,541 | 1,528 | 1,534 | 24,800 | 1,534 |
| 2022-10-14 | 1,541 | 1,550 | 1,531 | 1,536 | 29,900 | 1,536 |
| 2022-10-13 | 1,575 | 1,575 | 1,524 | 1,524 | 64,200 | 1,524 |
| 2022-10-12 | 1,638 | 1,639 | 1,567 | 1,574 | 84,600 | 1,574 |
| 2022-10-11 | 1,725 | 1,725 | 1,607 | 1,607 | 108,000 | 1,607 |
| 2022-10-07 | 1,750 | 1,767 | 1,741 | 1,741 | 12,900 | 1,741 |
| 2022-10-06 | 1,737 | 1,760 | 1,737 | 1,753 | 7,800 | 1,753 |
| 2022-10-05 | 1,743 | 1,753 | 1,735 | 1,748 | 8,700 | 1,748 |
| 2022-10-04 | 1,749 | 1,762 | 1,742 | 1,742 | 14,900 | 1,742 |
| 2022-10-03 | 1,750 | 1,759 | 1,743 | 1,744 | 4,100 | 1,744 |
| 2022-09-30 | 1,783 | 1,783 | 1,753 | 1,758 | 7,700 | 1,758 |
| 2022-09-29 | 1,756 | 1,785 | 1,756 | 1,780 | 12,200 | 1,780 |
| 2022-09-28 | 1,728 | 1,765 | 1,725 | 1,765 | 17,400 | 1,765 |
| 2022-09-27 | 1,731 | 1,744 | 1,731 | 1,735 | 10,500 | 1,735 |
| 2022-09-26 | 1,760 | 1,760 | 1,745 | 1,745 | 9,600 | 1,745 |
| 2022-09-22 | 1,746 | 1,760 | 1,745 | 1,760 | 8,800 | 1,760 |
| 2022-09-21 | 1,761 | 1,761 | 1,744 | 1,746 | 6,600 | 1,746 |
| 2022-09-20 | 1,740 | 1,766 | 1,740 | 1,764 | 9,800 | 1,764 |
| 2022-09-16 | 1,743 | 1,750 | 1,737 | 1,737 | 7,800 | 1,737 |
| 2022-09-15 | 1,735 | 1,747 | 1,730 | 1,743 | 11,400 | 1,743 |
| 2022-09-14 | 1,730 | 1,742 | 1,726 | 1,735 | 12,700 | 1,735 |
| 2022-09-13 | 1,746 | 1,755 | 1,736 | 1,744 | 10,900 | 1,744 |
| 2022-09-12 | 1,750 | 1,751 | 1,739 | 1,751 | 6,200 | 1,751 |
| 2022-09-09 | 1,725 | 1,749 | 1,725 | 1,738 | 14,100 | 1,738 |
| 2022-09-08 | 1,727 | 1,762 | 1,724 | 1,749 | 23,400 | 1,749 |
| 2022-09-07 | 1,761 | 1,761 | 1,719 | 1,719 | 30,300 | 1,719 |
| 2022-09-06 | 1,785 | 1,794 | 1,764 | 1,764 | 26,100 | 1,764 |
| 2022-09-05 | 1,798 | 1,800 | 1,785 | 1,785 | 20,200 | 1,785 |
| 2022-09-02 | 1,813 | 1,814 | 1,791 | 1,800 | 26,300 | 1,800 |
| 2022-09-01 | 1,820 | 1,825 | 1,814 | 1,814 | 13,000 | 1,814 |
| 2022-08-31 | 1,823 | 1,830 | 1,819 | 1,819 | 8,900 | 1,819 |
| 2022-08-30 | 1,830 | 1,832 | 1,822 | 1,829 | 6,000 | 1,829 |
| 2022-08-29 | 1,822 | 1,829 | 1,820 | 1,820 | 12,200 | 1,820 |
| 2022-08-26 | 1,819 | 1,835 | 1,819 | 1,833 | 4,900 | 1,833 |
| 2022-08-25 | 1,814 | 1,826 | 1,814 | 1,826 | 5,200 | 1,826 |
| 2022-08-24 | 1,820 | 1,830 | 1,814 | 1,814 | 8,600 | 1,814 |
| 2022-08-23 | 1,827 | 1,828 | 1,818 | 1,818 | 11,500 | 1,818 |
| 2022-08-22 | 1,837 | 1,838 | 1,827 | 1,832 | 4,700 | 1,832 |
| 2022-08-19 | 1,826 | 1,838 | 1,826 | 1,837 | 7,400 | 1,837 |
| 2022-08-18 | 1,825 | 1,838 | 1,825 | 1,830 | 6,700 | 1,830 |
| 2022-08-17 | 1,823 | 1,837 | 1,823 | 1,828 | 14,600 | 1,828 |
| 2022-08-16 | 1,831 | 1,839 | 1,829 | 1,831 | 5,400 | 1,831 |
| 2022-08-15 | 1,846 | 1,851 | 1,823 | 1,831 | 20,800 | 1,831 |
| 2022-08-12 | 1,840 | 1,854 | 1,840 | 1,850 | 10,700 | 1,850 |
| 2022-08-10 | 1,837 | 1,845 | 1,834 | 1,840 | 8,700 | 1,840 |
| 2022-08-09 | 1,838 | 1,842 | 1,832 | 1,842 | 5,500 | 1,842 |
| 2022-08-08 | 1,855 | 1,856 | 1,831 | 1,844 | 9,300 | 1,844 |
| 2022-08-05 | 1,846 | 1,865 | 1,846 | 1,855 | 6,500 | 1,855 |
| 2022-08-04 | 1,840 | 1,848 | 1,836 | 1,841 | 8,300 | 1,841 |
| 2022-08-03 | 1,850 | 1,857 | 1,837 | 1,839 | 10,900 | 1,839 |
| 2022-08-02 | 1,856 | 1,858 | 1,850 | 1,850 | 9,500 | 1,850 |
| 2022-08-01 | 1,860 | 1,865 | 1,854 | 1,864 | 4,500 | 1,864 |
| 2022-07-29 | 1,898 | 1,898 | 1,854 | 1,857 | 15,100 | 1,857 |
| 2022-07-28 | 1,874 | 1,903 | 1,865 | 1,901 | 15,600 | 1,901 |
| 2022-07-27 | 1,880 | 1,884 | 1,872 | 1,877 | 4,900 | 1,877 |
| 2022-07-26 | 1,880 | 1,892 | 1,875 | 1,876 | 8,800 | 1,876 |
| 2022-07-25 | 1,885 | 1,888 | 1,876 | 1,883 | 6,100 | 1,883 |
| 2022-07-22 | 1,880 | 1,892 | 1,879 | 1,883 | 12,800 | 1,883 |
| 2022-07-21 | 1,869 | 1,890 | 1,865 | 1,883 | 11,200 | 1,883 |
| 2022-07-20 | 1,875 | 1,875 | 1,861 | 1,875 | 10,400 | 1,875 |
| 2022-07-19 | 1,873 | 1,873 | 1,857 | 1,860 | 5,400 | 1,860 |
| 2022-07-15 | 1,870 | 1,885 | 1,864 | 1,873 | 12,600 | 1,873 |
| 2022-07-14 | 1,882 | 1,886 | 1,864 | 1,867 | 12,900 | 1,867 |
| 2022-07-13 | 1,879 | 1,890 | 1,876 | 1,882 | 4,500 | 1,882 |
| 2022-07-12 | 1,895 | 1,895 | 1,875 | 1,877 | 6,100 | 1,877 |
| 2022-07-11 | 1,883 | 1,905 | 1,877 | 1,898 | 14,200 | 1,898 |
| 2022-07-08 | 1,886 | 1,898 | 1,873 | 1,873 | 10,200 | 1,873 |
| 2022-07-07 | 1,867 | 1,893 | 1,867 | 1,893 | 8,200 | 1,893 |
| 2022-07-06 | 1,874 | 1,878 | 1,864 | 1,868 | 4,600 | 1,868 |
| 2022-07-05 | 1,870 | 1,897 | 1,870 | 1,874 | 6,600 | 1,874 |
| 2022-07-04 | 1,891 | 1,902 | 1,876 | 1,889 | 7,500 | 1,889 |
| 2022-07-01 | 1,897 | 1,902 | 1,880 | 1,890 | 11,200 | 1,890 |
| 2022-06-30 | 1,905 | 1,910 | 1,889 | 1,895 | 8,500 | 1,895 |
| 2022-06-29 | 1,885 | 1,910 | 1,883 | 1,909 | 25,900 | 1,909 |
| 2022-06-28 | 1,877 | 1,894 | 1,870 | 1,894 | 14,400 | 1,894 |
| 2022-06-27 | 1,878 | 1,887 | 1,871 | 1,875 | 5,800 | 1,875 |
| 2022-06-24 | 1,862 | 1,888 | 1,862 | 1,878 | 11,100 | 1,878 |
| 2022-06-23 | 1,856 | 1,871 | 1,843 | 1,869 | 8,500 | 1,869 |
| 2022-06-22 | 1,862 | 1,863 | 1,841 | 1,858 | 10,400 | 1,858 |
| 2022-06-21 | 1,846 | 1,862 | 1,829 | 1,862 | 10,000 | 1,862 |
| 2022-06-20 | 1,847 | 1,847 | 1,818 | 1,825 | 10,900 | 1,825 |
| 2022-06-17 | 1,839 | 1,847 | 1,832 | 1,839 | 13,000 | 1,839 |
| 2022-06-16 | 1,843 | 1,860 | 1,840 | 1,850 | 10,700 | 1,850 |
| 2022-06-15 | 1,837 | 1,846 | 1,834 | 1,834 | 15,400 | 1,834 |
| 2022-06-14 | 1,840 | 1,855 | 1,837 | 1,851 | 17,100 | 1,851 |
| 2022-06-13 | 1,868 | 1,874 | 1,850 | 1,852 | 18,700 | 1,852 |
| 2022-06-10 | 1,898 | 1,899 | 1,873 | 1,878 | 23,900 | 1,878 |
| 2022-06-09 | 1,894 | 1,895 | 1,878 | 1,895 | 20,800 | 1,895 |
| 2022-06-08 | 1,881 | 1,896 | 1,873 | 1,895 | 25,600 | 1,895 |
| 2022-06-07 | 1,843 | 1,892 | 1,840 | 1,878 | 39,300 | 1,878 |
| 2022-06-06 | 1,868 | 1,868 | 1,832 | 1,840 | 50,000 | 1,840 |
| 2022-06-03 | 1,907 | 1,909 | 1,876 | 1,876 | 46,200 | 1,876 |
| 2022-06-02 | 1,922 | 1,925 | 1,900 | 1,900 | 29,000 | 1,900 |
| 2022-06-01 | 1,929 | 1,929 | 1,908 | 1,909 | 37,000 | 1,909 |
| 2022-05-31 | 1,949 | 1,949 | 1,929 | 1,940 | 44,600 | 1,940 |
| 2022-05-30 | 1,936 | 1,980 | 1,918 | 1,980 | 183,300 | 1,980 |
| 2022-05-27 | 1,952 | 1,999 | 1,952 | 1,999 | 212,000 | 1,999 |
| 2022-05-26 | 1,960 | 1,972 | 1,955 | 1,955 | 69,800 | 1,955 |
| 2022-05-25 | 1,985 | 1,986 | 1,970 | 1,970 | 58,400 | 1,970 |
| 2022-05-24 | 1,996 | 1,996 | 1,989 | 1,990 | 45,900 | 1,990 |
| 2022-05-23 | 1,995 | 2,003 | 1,995 | 1,996 | 39,200 | 1,996 |
| 2022-05-20 | 2,003 | 2,003 | 1,995 | 2,000 | 22,500 | 2,000 |
| 2022-05-19 | 1,995 | 2,001 | 1,994 | 1,997 | 29,600 | 1,997 |
| 2022-05-18 | 2,015 | 2,015 | 2,001 | 2,001 | 19,300 | 2,001 |
| 2022-05-17 | 2,009 | 2,015 | 2,005 | 2,015 | 17,600 | 2,015 |
| 2022-05-16 | 2,030 | 2,032 | 2,005 | 2,015 | 19,200 | 2,015 |
| 2022-05-13 | 2,007 | 2,022 | 2,000 | 2,022 | 19,600 | 2,022 |
| 2022-05-12 | 1,995 | 2,005 | 1,993 | 2,001 | 19,100 | 2,001 |
| 2022-05-11 | 1,999 | 2,008 | 1,998 | 2,000 | 8,000 | 2,000 |
| 2022-05-10 | 2,000 | 2,009 | 1,993 | 2,001 | 10,600 | 2,001 |
| 2022-05-09 | 2,007 | 2,013 | 2,000 | 2,000 | 16,400 | 2,000 |
| 2022-05-06 | 1,991 | 2,012 | 1,991 | 2,007 | 29,400 | 2,007 |
| 2022-05-02 | 1,978 | 2,004 | 1,978 | 2,001 | 30,200 | 2,001 |
| 2022-04-28 | 2,003 | 2,015 | 1,987 | 1,998 | 29,900 | 1,998 |
| 2022-04-27 | 1,954 | 2,022 | 1,954 | 2,022 | 36,400 | 2,022 |
| 2022-04-26 | 1,979 | 1,979 | 1,959 | 1,963 | 19,500 | 1,963 |
| 2022-04-25 | 1,990 | 1,990 | 1,977 | 1,979 | 21,900 | 1,979 |
| 2022-04-22 | 2,003 | 2,003 | 1,996 | 1,996 | 25,600 | 1,996 |
| 2022-04-21 | 2,019 | 2,019 | 2,008 | 2,008 | 10,900 | 2,008 |
| 2022-04-20 | 2,003 | 2,015 | 2,003 | 2,013 | 9,000 | 2,013 |
| 2022-04-19 | 2,015 | 2,019 | 2,000 | 2,000 | 24,000 | 2,000 |
| 2022-04-18 | 2,018 | 2,020 | 2,001 | 2,007 | 22,100 | 2,007 |
| 2022-04-15 | 2,050 | 2,050 | 2,023 | 2,031 | 56,300 | 2,031 |
| 2022-04-14 | 2,041 | 2,064 | 2,040 | 2,050 | 8,300 | 2,050 |
| 2022-04-13 | 2,025 | 2,050 | 2,025 | 2,050 | 11,000 | 2,050 |
| 2022-04-12 | 2,079 | 2,079 | 2,032 | 2,042 | 24,200 | 2,042 |
| 2022-04-11 | 2,125 | 2,127 | 2,088 | 2,099 | 21,000 | 2,099 |
| 2022-04-08 | 2,121 | 2,124 | 2,101 | 2,123 | 64,400 | 2,123 |
| 2022-04-07 | 2,127 | 2,144 | 2,112 | 2,131 | 11,600 | 2,131 |
| 2022-04-06 | 2,128 | 2,144 | 2,128 | 2,129 | 7,700 | 2,129 |
| 2022-04-05 | 2,151 | 2,151 | 2,120 | 2,131 | 15,300 | 2,131 |
| 2022-04-04 | 2,153 | 2,156 | 2,142 | 2,142 | 15,800 | 2,142 |
| 2022-04-01 | 2,134 | 2,150 | 2,115 | 2,142 | 33,500 | 2,142 |
| 2022-03-31 | 2,121 | 2,134 | 2,117 | 2,123 | 12,600 | 2,123 |
| 2022-03-30 | 2,107 | 2,125 | 2,103 | 2,121 | 10,900 | 2,121 |
| 2022-03-29 | 2,109 | 2,117 | 2,089 | 2,117 | 9,700 | 2,117 |
| 2022-03-28 | 2,120 | 2,120 | 2,090 | 2,109 | 10,000 | 2,109 |
| 2022-03-25 | 2,120 | 2,120 | 2,101 | 2,115 | 14,800 | 2,115 |
| 2022-03-24 | 2,102 | 2,120 | 2,094 | 2,118 | 12,000 | 2,118 |
| 2022-03-23 | 2,090 | 2,115 | 2,081 | 2,113 | 17,700 | 2,113 |
| 2022-03-22 | 2,056 | 2,080 | 2,046 | 2,078 | 10,200 | 2,078 |
| 2022-03-18 | 2,051 | 2,054 | 2,043 | 2,054 | 6,900 | 2,054 |
| 2022-03-17 | 2,044 | 2,049 | 2,037 | 2,049 | 7,000 | 2,049 |
| 2022-03-16 | 2,047 | 2,047 | 2,027 | 2,042 | 7,800 | 2,042 |
| 2022-03-15 | 2,025 | 2,038 | 2,024 | 2,038 | 6,400 | 2,038 |
| 2022-03-14 | 1,990 | 2,025 | 1,990 | 2,025 | 6,700 | 2,025 |
| 2022-03-11 | 1,995 | 1,997 | 1,985 | 1,985 | 7,400 | 1,985 |
| 2022-03-10 | 2,006 | 2,006 | 1,987 | 2,003 | 5,100 | 2,003 |
| 2022-03-09 | 1,994 | 2,000 | 1,979 | 1,983 | 5,500 | 1,983 |
| 2022-03-08 | 2,005 | 2,017 | 2,001 | 2,002 | 4,600 | 2,002 |
| 2022-03-07 | 2,020 | 2,024 | 2,012 | 2,017 | 5,200 | 2,017 |
| 2022-03-04 | 2,025 | 2,036 | 2,014 | 2,020 | 6,000 | 2,020 |
| 2022-03-03 | 2,051 | 2,051 | 2,024 | 2,024 | 6,500 | 2,024 |
| 2022-03-02 | 2,050 | 2,050 | 2,034 | 2,034 | 6,600 | 2,034 |
| 2022-03-01 | 2,043 | 2,044 | 2,033 | 2,033 | 6,800 | 2,033 |
| 2022-02-28 | 2,020 | 2,033 | 2,016 | 2,016 | 7,100 | 2,016 |
| 2022-02-25 | 1,998 | 2,021 | 1,995 | 2,021 | 7,300 | 2,021 |
| 2022-02-24 | 1,979 | 1,996 | 1,978 | 1,995 | 5,300 | 1,995 |
| 2022-02-22 | 2,005 | 2,005 | 1,983 | 1,991 | 5,500 | 1,991 |
| 2022-02-21 | 2,014 | 2,015 | 2,002 | 2,005 | 1,500 | 2,005 |
| 2022-02-18 | 2,015 | 2,017 | 2,004 | 2,011 | 5,400 | 2,011 |
| 2022-02-17 | 2,009 | 2,016 | 2,009 | 2,015 | 1,900 | 2,015 |
| 2022-02-16 | 2,009 | 2,016 | 2,000 | 2,009 | 5,200 | 2,009 |
| 2022-02-15 | 2,005 | 2,009 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2022-02-14 | 1,999 | 1,999 | 1,991 | 1,999 | 3,500 | 1,999 |
| 2022-02-10 | 1,998 | 2,000 | 1,987 | 1,998 | 2,500 | 1,998 |
| 2022-02-09 | 1,975 | 1,996 | 1,975 | 1,996 | 3,900 | 1,996 |
| 2022-02-08 | 1,968 | 1,975 | 1,965 | 1,975 | 4,400 | 1,975 |
| 2022-02-07 | 1,972 | 1,974 | 1,968 | 1,968 | 3,500 | 1,968 |
| 2022-02-04 | 1,960 | 1,968 | 1,960 | 1,968 | 2,300 | 1,968 |
| 2022-02-03 | 1,963 | 1,965 | 1,960 | 1,960 | 2,000 | 1,960 |
| 2022-02-02 | 1,943 | 1,964 | 1,943 | 1,959 | 6,400 | 1,959 |
| 2022-02-01 | 1,948 | 1,948 | 1,942 | 1,942 | 1,700 | 1,942 |
| 2022-01-31 | 1,935 | 1,947 | 1,933 | 1,938 | 2,800 | 1,938 |
| 2022-01-28 | 1,921 | 1,939 | 1,921 | 1,938 | 5,200 | 1,938 |
| 2022-01-27 | 1,938 | 1,948 | 1,921 | 1,921 | 4,400 | 1,921 |
| 2022-01-26 | 1,938 | 1,950 | 1,932 | 1,937 | 2,700 | 1,937 |
| 2022-01-25 | 1,945 | 1,960 | 1,932 | 1,938 | 4,000 | 1,938 |
| 2022-01-24 | 1,940 | 1,940 | 1,927 | 1,932 | 2,800 | 1,932 |
| 2022-01-21 | 1,935 | 1,947 | 1,930 | 1,930 | 6,100 | 1,930 |
| 2022-01-20 | 1,948 | 1,948 | 1,935 | 1,935 | 1,300 | 1,935 |
| 2022-01-19 | 1,941 | 1,946 | 1,935 | 1,936 | 4,800 | 1,936 |
| 2022-01-18 | 1,948 | 1,950 | 1,946 | 1,946 | 900 | 1,946 |
| 2022-01-17 | 1,932 | 1,940 | 1,932 | 1,940 | 2,400 | 1,940 |
| 2022-01-14 | 1,929 | 1,949 | 1,929 | 1,939 | 6,000 | 1,939 |
| 2022-01-13 | 1,929 | 1,950 | 1,929 | 1,930 | 2,500 | 1,930 |
| 2022-01-12 | 1,932 | 1,943 | 1,928 | 1,943 | 3,300 | 1,943 |
| 2022-01-11 | 1,929 | 1,941 | 1,929 | 1,932 | 3,000 | 1,932 |
| 2022-01-07 | 1,961 | 1,961 | 1,943 | 1,943 | 3,600 | 1,943 |
| 2022-01-06 | 1,958 | 1,964 | 1,944 | 1,944 | 2,500 | 1,944 |
| 2022-01-05 | 1,969 | 1,969 | 1,950 | 1,961 | 3,100 | 1,961 |
| 2022-01-04 | 1,945 | 1,959 | 1,940 | 1,959 | 4,700 | 1,959 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
