7723 愛知時計電機(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 | 1,328 | 1,346 | 1,327 | 1,335 | 9,200 | 1,335 |
| 2022-12-29 | 1,322 | 1,337 | 1,322 | 1,337 | 3,600 | 1,337 |
| 2022-12-28 | 1,319 | 1,327 | 1,319 | 1,327 | 4,900 | 1,327 |
| 2022-12-27 | 1,326 | 1,339 | 1,324 | 1,324 | 1,700 | 1,324 |
| 2022-12-26 | 1,333 | 1,337 | 1,330 | 1,333 | 4,100 | 1,333 |
| 2022-12-23 | 1,322 | 1,332 | 1,322 | 1,328 | 8,300 | 1,328 |
| 2022-12-22 | 1,332 | 1,337 | 1,317 | 1,329 | 10,200 | 1,329 |
| 2022-12-21 | 1,342 | 1,345 | 1,314 | 1,314 | 14,200 | 1,314 |
| 2022-12-20 | 1,351 | 1,357 | 1,322 | 1,324 | 33,800 | 1,324 |
| 2022-12-19 | 1,355 | 1,360 | 1,347 | 1,351 | 7,000 | 1,351 |
| 2022-12-16 | 1,347 | 1,365 | 1,342 | 1,342 | 22,900 | 1,342 |
| 2022-12-15 | 1,339 | 1,344 | 1,333 | 1,342 | 6,500 | 1,342 |
| 2022-12-14 | 1,335 | 1,340 | 1,324 | 1,334 | 9,600 | 1,334 |
| 2022-12-13 | 1,318 | 1,347 | 1,318 | 1,329 | 7,200 | 1,329 |
| 2022-12-12 | 1,313 | 1,348 | 1,313 | 1,323 | 16,400 | 1,323 |
| 2022-12-09 | 1,300 | 1,314 | 1,300 | 1,313 | 22,900 | 1,313 |
| 2022-12-08 | 1,301 | 1,311 | 1,300 | 1,300 | 17,600 | 1,300 |
| 2022-12-07 | 1,305 | 1,310 | 1,301 | 1,301 | 10,500 | 1,301 |
| 2022-12-06 | 1,320 | 1,320 | 1,308 | 1,308 | 9,800 | 1,308 |
| 2022-12-05 | 1,332 | 1,341 | 1,314 | 1,320 | 11,400 | 1,320 |
| 2022-12-02 | 1,372 | 1,372 | 1,336 | 1,337 | 9,500 | 1,337 |
| 2022-12-01 | 1,371 | 1,385 | 1,364 | 1,372 | 9,400 | 1,372 |
| 2022-11-30 | 1,373 | 1,380 | 1,369 | 1,369 | 5,300 | 1,369 |
| 2022-11-29 | 1,396 | 1,396 | 1,360 | 1,365 | 12,700 | 1,365 |
| 2022-11-28 | 1,432 | 1,436 | 1,391 | 1,400 | 14,800 | 1,400 |
| 2022-11-25 | 1,435 | 1,440 | 1,395 | 1,416 | 8,200 | 1,416 |
| 2022-11-24 | 1,420 | 1,435 | 1,412 | 1,435 | 12,800 | 1,435 |
| 2022-11-22 | 1,399 | 1,435 | 1,387 | 1,435 | 10,500 | 1,435 |
| 2022-11-21 | 1,376 | 1,395 | 1,374 | 1,383 | 7,100 | 1,383 |
| 2022-11-18 | 1,417 | 1,428 | 1,370 | 1,376 | 19,400 | 1,376 |
| 2022-11-17 | 1,372 | 1,404 | 1,372 | 1,403 | 4,100 | 1,403 |
| 2022-11-16 | 1,414 | 1,414 | 1,366 | 1,380 | 15,000 | 1,380 |
| 2022-11-15 | 1,377 | 1,414 | 1,368 | 1,414 | 5,100 | 1,414 |
| 2022-11-14 | 1,373 | 1,392 | 1,366 | 1,366 | 5,800 | 1,366 |
| 2022-11-11 | 1,386 | 1,409 | 1,367 | 1,385 | 30,600 | 1,385 |
| 2022-11-10 | 1,351 | 1,386 | 1,351 | 1,363 | 13,900 | 1,363 |
| 2022-11-09 | 1,345 | 1,371 | 1,345 | 1,371 | 2,700 | 1,371 |
| 2022-11-08 | 1,340 | 1,356 | 1,340 | 1,353 | 7,600 | 1,353 |
| 2022-11-07 | 1,334 | 1,344 | 1,334 | 1,344 | 3,500 | 1,344 |
| 2022-11-04 | 1,332 | 1,345 | 1,332 | 1,340 | 12,500 | 1,340 |
| 2022-11-02 | 1,322 | 1,353 | 1,322 | 1,342 | 20,900 | 1,342 |
| 2022-11-01 | 1,301 | 1,321 | 1,291 | 1,307 | 24,200 | 1,307 |
| 2022-10-31 | 1,302 | 1,307 | 1,297 | 1,300 | 9,200 | 1,300 |
| 2022-10-28 | 1,340 | 1,355 | 1,299 | 1,299 | 42,000 | 1,299 |
| 2022-10-27 | 1,334 | 1,355 | 1,332 | 1,351 | 8,200 | 1,351 |
| 2022-10-26 | 1,326 | 1,344 | 1,326 | 1,334 | 8,500 | 1,334 |
| 2022-10-25 | 1,307 | 1,337 | 1,304 | 1,330 | 14,600 | 1,330 |
| 2022-10-24 | 1,322 | 1,338 | 1,304 | 1,306 | 7,500 | 1,306 |
| 2022-10-21 | 1,320 | 1,327 | 1,312 | 1,322 | 12,600 | 1,322 |
| 2022-10-20 | 1,335 | 1,355 | 1,300 | 1,319 | 27,200 | 1,319 |
| 2022-10-19 | 1,336 | 1,346 | 1,295 | 1,335 | 20,800 | 1,335 |
| 2022-10-18 | 1,312 | 1,346 | 1,312 | 1,336 | 15,300 | 1,336 |
| 2022-10-17 | 1,335 | 1,336 | 1,274 | 1,293 | 26,200 | 1,293 |
| 2022-10-14 | 1,307 | 1,335 | 1,305 | 1,335 | 12,800 | 1,335 |
| 2022-10-13 | 1,319 | 1,319 | 1,278 | 1,304 | 22,100 | 1,304 |
| 2022-10-12 | 1,337 | 1,337 | 1,316 | 1,319 | 15,300 | 1,319 |
| 2022-10-11 | 1,356 | 1,369 | 1,323 | 1,338 | 29,500 | 1,338 |
| 2022-10-07 | 1,386 | 1,425 | 1,307 | 1,356 | 54,900 | 1,356 |
| 2022-10-06 | 1,414 | 1,446 | 1,360 | 1,416 | 44,100 | 1,416 |
| 2022-10-05 | 1,425 | 1,428 | 1,410 | 1,424 | 7,100 | 1,424 |
| 2022-10-04 | 1,417 | 1,425 | 1,406 | 1,425 | 9,800 | 1,425 |
| 2022-10-03 | 1,390 | 1,404 | 1,368 | 1,397 | 8,800 | 1,397 |
| 2022-09-30 | 1,379 | 1,396 | 1,375 | 1,390 | 9,000 | 1,390 |
| 2022-09-29 | 1,382 | 1,400 | 1,373 | 1,400 | 10,500 | 1,400 |
| 2022-09-28 | 1,391 | 1,407 | 1,362 | 1,407 | 16,300 | 1,407 |
| 2022-09-27 | 1,381 | 1,392 | 1,375 | 1,384 | 12,300 | 1,384 |
| 2022-09-26 | 1,415 | 1,421 | 1,384 | 1,384 | 14,400 | 1,384 |
| 2022-09-22 | 1,412 | 1,436 | 1,412 | 1,415 | 8,200 | 1,415 |
| 2022-09-21 | 1,417 | 1,430 | 1,417 | 1,426 | 6,100 | 1,426 |
| 2022-09-20 | 1,411 | 1,445 | 1,411 | 1,436 | 14,300 | 1,436 |
| 2022-09-16 | 1,429 | 1,430 | 1,407 | 1,411 | 9,700 | 1,411 |
| 2022-09-15 | 1,448 | 1,448 | 1,422 | 1,425 | 6,800 | 1,425 |
| 2022-09-14 | 1,430 | 1,452 | 1,419 | 1,436 | 12,100 | 1,436 |
| 2022-09-13 | 1,448 | 1,448 | 1,443 | 1,443 | 2,900 | 1,443 |
| 2022-09-12 | 1,423 | 1,448 | 1,423 | 1,436 | 12,600 | 1,436 |
| 2022-09-09 | 1,441 | 1,465 | 1,408 | 1,422 | 28,000 | 1,422 |
| 2022-09-08 | 1,440 | 1,441 | 1,425 | 1,441 | 12,800 | 1,441 |
| 2022-09-07 | 1,399 | 1,422 | 1,399 | 1,417 | 8,500 | 1,417 |
| 2022-09-06 | 1,405 | 1,423 | 1,396 | 1,412 | 14,600 | 1,412 |
| 2022-09-05 | 1,405 | 1,416 | 1,393 | 1,394 | 9,400 | 1,394 |
| 2022-09-02 | 1,404 | 1,413 | 1,398 | 1,409 | 10,500 | 1,409 |
| 2022-09-01 | 1,415 | 1,420 | 1,404 | 1,404 | 12,900 | 1,404 |
| 2022-08-31 | 1,395 | 1,436 | 1,395 | 1,425 | 8,900 | 1,425 |
| 2022-08-30 | 1,447 | 1,453 | 1,390 | 1,415 | 23,300 | 1,415 |
| 2022-08-29 | 1,457 | 1,460 | 1,441 | 1,441 | 11,600 | 1,441 |
| 2022-08-26 | 1,468 | 1,468 | 1,455 | 1,460 | 2,700 | 1,460 |
| 2022-08-25 | 1,467 | 1,467 | 1,457 | 1,462 | 2,400 | 1,462 |
| 2022-08-24 | 1,450 | 1,460 | 1,448 | 1,452 | 8,000 | 1,452 |
| 2022-08-23 | 1,473 | 1,473 | 1,449 | 1,449 | 6,100 | 1,449 |
| 2022-08-22 | 1,452 | 1,482 | 1,445 | 1,472 | 10,100 | 1,472 |
| 2022-08-19 | 1,460 | 1,463 | 1,448 | 1,452 | 6,900 | 1,452 |
| 2022-08-18 | 1,451 | 1,474 | 1,451 | 1,458 | 11,100 | 1,458 |
| 2022-08-17 | 1,500 | 1,512 | 1,451 | 1,471 | 25,000 | 1,471 |
| 2022-08-16 | 1,473 | 1,505 | 1,471 | 1,502 | 14,700 | 1,502 |
| 2022-08-15 | 1,493 | 1,493 | 1,476 | 1,476 | 11,600 | 1,476 |
| 2022-08-12 | 1,469 | 1,493 | 1,466 | 1,493 | 17,200 | 1,493 |
| 2022-08-10 | 1,437 | 1,460 | 1,429 | 1,445 | 11,100 | 1,445 |
| 2022-08-09 | 1,454 | 1,463 | 1,433 | 1,437 | 14,900 | 1,437 |
| 2022-08-08 | 1,445 | 1,468 | 1,443 | 1,457 | 12,200 | 1,457 |
| 2022-08-05 | 1,413 | 1,439 | 1,408 | 1,436 | 10,400 | 1,436 |
| 2022-08-04 | 1,400 | 1,407 | 1,388 | 1,405 | 11,100 | 1,405 |
| 2022-08-03 | 1,406 | 1,415 | 1,396 | 1,403 | 14,100 | 1,403 |
| 2022-08-02 | 1,450 | 1,450 | 1,400 | 1,416 | 24,600 | 1,416 |
| 2022-08-01 | 1,450 | 1,468 | 1,443 | 1,468 | 15,700 | 1,468 |
| 2022-07-29 | 1,471 | 1,471 | 1,433 | 1,450 | 23,600 | 1,450 |
| 2022-07-28 | 1,463 | 1,473 | 1,433 | 1,471 | 16,600 | 1,471 |
| 2022-07-27 | 1,478 | 1,481 | 1,447 | 1,463 | 26,100 | 1,463 |
| 2022-07-26 | 1,476 | 1,477 | 1,450 | 1,471 | 18,000 | 1,471 |
| 2022-07-25 | 1,496 | 1,497 | 1,470 | 1,477 | 31,500 | 1,477 |
| 2022-07-22 | 1,480 | 1,499 | 1,475 | 1,497 | 8,500 | 1,497 |
| 2022-07-21 | 1,475 | 1,493 | 1,468 | 1,490 | 10,500 | 1,490 |
| 2022-07-20 | 1,456 | 1,493 | 1,456 | 1,490 | 40,000 | 1,490 |
| 2022-07-19 | 1,437 | 1,455 | 1,433 | 1,445 | 17,200 | 1,445 |
| 2022-07-15 | 1,448 | 1,448 | 1,425 | 1,425 | 9,800 | 1,425 |
| 2022-07-14 | 1,412 | 1,449 | 1,409 | 1,449 | 24,200 | 1,449 |
| 2022-07-13 | 1,396 | 1,419 | 1,395 | 1,419 | 6,600 | 1,419 |
| 2022-07-12 | 1,418 | 1,418 | 1,388 | 1,395 | 12,800 | 1,395 |
| 2022-07-11 | 1,385 | 1,422 | 1,385 | 1,421 | 26,800 | 1,421 |
| 2022-07-08 | 1,392 | 1,414 | 1,384 | 1,384 | 28,700 | 1,384 |
| 2022-07-07 | 1,367 | 1,393 | 1,353 | 1,390 | 13,000 | 1,390 |
| 2022-07-06 | 1,363 | 1,378 | 1,348 | 1,367 | 13,400 | 1,367 |
| 2022-07-05 | 1,364 | 1,380 | 1,361 | 1,376 | 14,400 | 1,376 |
| 2022-07-04 | 1,376 | 1,376 | 1,349 | 1,364 | 17,000 | 1,364 |
| 2022-07-01 | 1,376 | 1,376 | 1,340 | 1,352 | 17,600 | 1,352 |
| 2022-06-30 | 1,376 | 1,381 | 1,350 | 1,355 | 26,600 | 1,355 |
| 2022-06-29 | 1,425 | 1,425 | 1,377 | 1,377 | 48,500 | 1,377 |
| 2022-06-28 | 1,392 | 1,437 | 1,392 | 1,431 | 36,400 | 1,431 |
| 2022-06-27 | 1,391 | 1,395 | 1,352 | 1,386 | 35,100 | 1,386 |
| 2022-06-24 | 1,384 | 1,399 | 1,378 | 1,394 | 10,800 | 1,394 |
| 2022-06-23 | 1,365 | 1,388 | 1,365 | 1,384 | 16,700 | 1,384 |
| 2022-06-22 | 1,366 | 1,371 | 1,347 | 1,365 | 14,500 | 1,365 |
| 2022-06-21 | 1,328 | 1,370 | 1,328 | 1,366 | 19,600 | 1,366 |
| 2022-06-20 | 1,376 | 1,383 | 1,315 | 1,323 | 32,700 | 1,323 |
| 2022-06-17 | 1,399 | 1,401 | 1,367 | 1,375 | 31,800 | 1,375 |
| 2022-06-16 | 1,421 | 1,438 | 1,410 | 1,423 | 19,900 | 1,423 |
| 2022-06-15 | 1,434 | 1,434 | 1,414 | 1,414 | 26,400 | 1,414 |
| 2022-06-14 | 1,441 | 1,449 | 1,424 | 1,434 | 36,700 | 1,434 |
| 2022-06-13 | 1,464 | 1,478 | 1,445 | 1,456 | 128,600 | 1,456 |
| 2022-06-10 | 1,480 | 1,498 | 1,470 | 1,471 | 54,000 | 1,471 |
| 2022-06-09 | 1,473 | 1,498 | 1,461 | 1,496 | 31,900 | 1,496 |
| 2022-06-08 | 1,445 | 1,478 | 1,445 | 1,461 | 40,300 | 1,461 |
| 2022-06-07 | 1,428 | 1,467 | 1,420 | 1,441 | 111,200 | 1,441 |
| 2022-06-06 | 1,506 | 1,523 | 1,496 | 1,510 | 13,000 | 1,510 |
| 2022-06-03 | 1,556 | 1,556 | 1,507 | 1,516 | 14,900 | 1,516 |
| 2022-06-02 | 1,587 | 1,587 | 1,503 | 1,516 | 24,600 | 1,516 |
| 2022-06-01 | 1,589 | 1,598 | 1,563 | 1,575 | 15,100 | 1,575 |
| 2022-05-31 | 1,539 | 1,611 | 1,539 | 1,590 | 29,300 | 1,590 |
| 2022-05-30 | 1,572 | 1,583 | 1,511 | 1,511 | 56,400 | 1,511 |
| 2022-05-27 | 1,548 | 1,556 | 1,521 | 1,551 | 23,400 | 1,551 |
| 2022-05-26 | 1,530 | 1,542 | 1,507 | 1,516 | 19,000 | 1,516 |
| 2022-05-25 | 1,524 | 1,524 | 1,501 | 1,506 | 14,700 | 1,506 |
| 2022-05-24 | 1,538 | 1,538 | 1,484 | 1,494 | 16,000 | 1,494 |
| 2022-05-23 | 1,515 | 1,538 | 1,478 | 1,522 | 19,800 | 1,522 |
| 2022-05-20 | 1,457 | 1,485 | 1,439 | 1,485 | 16,500 | 1,485 |
| 2022-05-19 | 1,467 | 1,482 | 1,454 | 1,455 | 11,600 | 1,455 |
| 2022-05-18 | 1,504 | 1,514 | 1,474 | 1,484 | 10,300 | 1,484 |
| 2022-05-17 | 1,484 | 1,504 | 1,473 | 1,504 | 12,300 | 1,504 |
| 2022-05-16 | 1,483 | 1,483 | 1,464 | 1,472 | 9,500 | 1,472 |
| 2022-05-13 | 1,442 | 1,476 | 1,436 | 1,474 | 9,500 | 1,474 |
| 2022-05-12 | 1,482 | 1,482 | 1,449 | 1,451 | 9,800 | 1,451 |
| 2022-05-11 | 1,437 | 1,472 | 1,412 | 1,452 | 22,200 | 1,452 |
| 2022-05-10 | 1,477 | 1,486 | 1,429 | 1,431 | 20,100 | 1,431 |
| 2022-05-09 | 1,503 | 1,503 | 1,470 | 1,477 | 15,400 | 1,477 |
| 2022-05-06 | 1,496 | 1,509 | 1,491 | 1,500 | 7,500 | 1,500 |
| 2022-05-02 | 1,514 | 1,536 | 1,503 | 1,509 | 13,700 | 1,509 |
| 2022-04-28 | 1,490 | 1,543 | 1,486 | 1,538 | 16,400 | 1,538 |
| 2022-04-27 | 1,504 | 1,507 | 1,465 | 1,465 | 56,300 | 1,465 |
| 2022-04-26 | 1,517 | 1,547 | 1,476 | 1,504 | 24,100 | 1,504 |
| 2022-04-25 | 1,480 | 1,517 | 1,480 | 1,517 | 12,700 | 1,517 |
| 2022-04-22 | 1,540 | 1,550 | 1,504 | 1,507 | 18,600 | 1,507 |
| 2022-04-21 | 1,517 | 1,569 | 1,517 | 1,569 | 9,400 | 1,569 |
| 2022-04-20 | 1,525 | 1,550 | 1,524 | 1,543 | 12,400 | 1,543 |
| 2022-04-19 | 1,495 | 1,527 | 1,495 | 1,525 | 9,700 | 1,525 |
| 2022-04-18 | 1,490 | 1,508 | 1,465 | 1,489 | 12,400 | 1,489 |
| 2022-04-15 | 1,532 | 1,532 | 1,481 | 1,502 | 11,700 | 1,502 |
| 2022-04-14 | 1,519 | 1,543 | 1,519 | 1,532 | 9,300 | 1,532 |
| 2022-04-13 | 1,468 | 1,509 | 1,468 | 1,504 | 18,500 | 1,504 |
| 2022-04-12 | 1,472 | 1,487 | 1,446 | 1,460 | 18,400 | 1,460 |
| 2022-04-11 | 1,497 | 1,513 | 1,474 | 1,498 | 20,900 | 1,498 |
| 2022-04-08 | 1,517 | 1,533 | 1,451 | 1,498 | 43,700 | 1,498 |
| 2022-04-07 | 1,536 | 1,538 | 1,506 | 1,533 | 18,800 | 1,533 |
| 2022-04-06 | 1,585 | 1,595 | 1,550 | 1,562 | 14,800 | 1,562 |
| 2022-04-05 | 1,562 | 1,600 | 1,561 | 1,586 | 23,000 | 1,586 |
| 2022-04-04 | 1,567 | 1,587 | 1,517 | 1,545 | 35,300 | 1,545 |
| 2022-04-01 | 1,541 | 1,574 | 1,533 | 1,567 | 17,000 | 1,567 |
| 2022-03-31 | 1,566 | 1,576 | 1,545 | 1,552 | 21,500 | 1,552 |
| 2022-03-30 | 1,612 | 1,620 | 1,579 | 1,595 | 16,400 | 1,595 |
| 2022-03-29 | 1,600 | 1,654 | 1,585 | 1,654 | 29,200 | 1,654 |
| 2022-03-28 | 1,614 | 1,620 | 1,585 | 1,594 | 13,500 | 1,594 |
| 2022-03-25 | 1,654 | 1,654 | 1,584 | 1,612 | 24,200 | 1,612 |
| 2022-03-24 | 1,645 | 1,654 | 1,603 | 1,654 | 21,100 | 1,654 |
| 2022-03-23 | 1,655 | 1,672 | 1,641 | 1,665 | 18,500 | 1,665 |
| 2022-03-22 | 1,586 | 1,680 | 1,586 | 1,654 | 48,200 | 1,654 |
| 2022-03-18 | 1,570 | 1,600 | 1,562 | 1,564 | 22,000 | 1,564 |
| 2022-03-17 | 1,589 | 1,595 | 1,545 | 1,594 | 29,200 | 1,594 |
| 2022-03-16 | 1,607 | 1,623 | 1,545 | 1,554 | 50,200 | 1,554 |
| 2022-03-15 | 1,604 | 1,645 | 1,587 | 1,604 | 122,000 | 1,604 |
| 2022-03-14 | 1,593 | 1,594 | 1,560 | 1,584 | 57,800 | 1,584 |
| 2022-03-11 | 1,551 | 1,568 | 1,514 | 1,556 | 28,500 | 1,556 |
| 2022-03-10 | 1,517 | 1,570 | 1,507 | 1,551 | 33,900 | 1,551 |
| 2022-03-09 | 1,521 | 1,538 | 1,489 | 1,505 | 22,700 | 1,505 |
| 2022-03-08 | 1,560 | 1,565 | 1,453 | 1,515 | 59,600 | 1,515 |
| 2022-03-07 | 1,600 | 1,615 | 1,565 | 1,565 | 100,800 | 1,565 |
| 2022-03-04 | 1,817 | 1,827 | 1,801 | 1,802 | 6,000 | 1,802 |
| 2022-03-03 | 1,832 | 1,845 | 1,807 | 1,817 | 8,900 | 1,817 |
| 2022-03-02 | 1,887 | 1,887 | 1,826 | 1,826 | 6,200 | 1,826 |
| 2022-03-01 | 1,879 | 1,921 | 1,868 | 1,887 | 8,300 | 1,887 |
| 2022-02-28 | 1,852 | 1,892 | 1,843 | 1,862 | 8,800 | 1,862 |
| 2022-02-25 | 1,849 | 1,895 | 1,840 | 1,892 | 8,300 | 1,892 |
| 2022-02-24 | 1,871 | 1,875 | 1,775 | 1,847 | 17,400 | 1,847 |
| 2022-02-22 | 1,895 | 1,895 | 1,850 | 1,850 | 9,100 | 1,850 |
| 2022-02-21 | 1,954 | 1,993 | 1,874 | 1,892 | 27,700 | 1,892 |
| 2022-02-18 | 1,867 | 1,980 | 1,867 | 1,954 | 26,600 | 1,954 |
| 2022-02-17 | 1,901 | 1,906 | 1,869 | 1,883 | 5,100 | 1,883 |
| 2022-02-16 | 1,901 | 1,930 | 1,892 | 1,900 | 10,300 | 1,900 |
| 2022-02-15 | 1,867 | 1,902 | 1,830 | 1,861 | 17,200 | 1,861 |
| 2022-02-14 | 1,884 | 1,892 | 1,815 | 1,852 | 12,500 | 1,852 |
| 2022-02-10 | 1,894 | 1,901 | 1,853 | 1,881 | 8,000 | 1,881 |
| 2022-02-09 | 1,824 | 1,912 | 1,824 | 1,912 | 12,500 | 1,912 |
| 2022-02-08 | 1,905 | 1,919 | 1,792 | 1,818 | 16,100 | 1,818 |
| 2022-02-07 | 1,878 | 1,930 | 1,878 | 1,912 | 18,600 | 1,912 |
| 2022-02-04 | 1,847 | 1,907 | 1,847 | 1,906 | 9,200 | 1,906 |
| 2022-02-03 | 1,890 | 1,890 | 1,833 | 1,847 | 14,400 | 1,847 |
| 2022-02-02 | 1,721 | 1,895 | 1,704 | 1,895 | 37,200 | 1,895 |
| 2022-02-01 | 1,829 | 1,938 | 1,801 | 1,801 | 26,400 | 1,801 |
| 2022-01-31 | 1,585 | 1,830 | 1,585 | 1,829 | 24,200 | 1,829 |
| 2022-01-28 | 1,643 | 1,749 | 1,643 | 1,647 | 24,400 | 1,647 |
| 2022-01-27 | 5,300 | 5,350 | 5,050 | 5,050 | 9,400 | 1,683.33 |
| 2022-01-26 | 5,470 | 5,500 | 5,400 | 5,400 | 3,300 | 1,800 |
| 2022-01-25 | 5,510 | 5,510 | 5,430 | 5,470 | 2,700 | 1,823.33 |
| 2022-01-24 | 5,440 | 5,530 | 5,420 | 5,510 | 7,100 | 1,836.67 |
| 2022-01-21 | 5,490 | 5,490 | 5,380 | 5,440 | 10,400 | 1,813.33 |
| 2022-01-20 | 5,630 | 5,630 | 5,450 | 5,460 | 9,100 | 1,820 |
| 2022-01-19 | 5,680 | 5,730 | 5,600 | 5,620 | 7,100 | 1,873.33 |
| 2022-01-18 | 5,740 | 5,750 | 5,630 | 5,730 | 4,500 | 1,910 |
| 2022-01-17 | 5,800 | 5,840 | 5,720 | 5,740 | 7,100 | 1,913.33 |
| 2022-01-14 | 5,620 | 5,770 | 5,560 | 5,710 | 7,600 | 1,903.33 |
| 2022-01-13 | 5,590 | 5,690 | 5,430 | 5,620 | 14,000 | 1,873.33 |
| 2022-01-12 | 5,810 | 5,810 | 5,610 | 5,610 | 12,700 | 1,870 |
| 2022-01-11 | 5,810 | 5,870 | 5,700 | 5,790 | 11,800 | 1,930 |
| 2022-01-07 | 5,700 | 5,890 | 5,620 | 5,810 | 17,500 | 1,936.67 |
| 2022-01-06 | 5,500 | 5,720 | 5,400 | 5,600 | 13,300 | 1,866.67 |
| 2022-01-05 | 5,340 | 5,640 | 5,240 | 5,520 | 15,800 | 1,840 |
| 2022-01-04 | 5,280 | 5,370 | 5,080 | 5,340 | 9,800 | 1,780 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
