8173 上新電機(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 | 1,946 | 1,957 | 1,941 | 1,941 | 39,600 | 1,941 |
| 2022-12-29 | 1,938 | 1,945 | 1,911 | 1,944 | 37,400 | 1,944 |
| 2022-12-28 | 1,948 | 1,952 | 1,935 | 1,949 | 39,200 | 1,949 |
| 2022-12-27 | 1,930 | 1,948 | 1,925 | 1,948 | 40,100 | 1,948 |
| 2022-12-26 | 1,919 | 1,922 | 1,911 | 1,920 | 28,800 | 1,920 |
| 2022-12-23 | 1,917 | 1,919 | 1,909 | 1,912 | 26,900 | 1,912 |
| 2022-12-22 | 1,907 | 1,919 | 1,900 | 1,917 | 28,900 | 1,917 |
| 2022-12-21 | 1,910 | 1,912 | 1,888 | 1,894 | 48,100 | 1,894 |
| 2022-12-20 | 1,919 | 1,922 | 1,892 | 1,912 | 74,700 | 1,912 |
| 2022-12-19 | 1,905 | 1,916 | 1,901 | 1,911 | 27,800 | 1,911 |
| 2022-12-16 | 1,905 | 1,921 | 1,903 | 1,914 | 42,000 | 1,914 |
| 2022-12-15 | 1,910 | 1,925 | 1,906 | 1,908 | 25,400 | 1,908 |
| 2022-12-14 | 1,920 | 1,920 | 1,910 | 1,913 | 33,600 | 1,913 |
| 2022-12-13 | 1,920 | 1,922 | 1,912 | 1,912 | 35,700 | 1,912 |
| 2022-12-12 | 1,895 | 1,916 | 1,893 | 1,900 | 47,800 | 1,900 |
| 2022-12-09 | 1,879 | 1,897 | 1,879 | 1,895 | 39,900 | 1,895 |
| 2022-12-08 | 1,890 | 1,892 | 1,875 | 1,886 | 53,200 | 1,886 |
| 2022-12-07 | 1,880 | 1,904 | 1,878 | 1,896 | 40,100 | 1,896 |
| 2022-12-06 | 1,890 | 1,893 | 1,877 | 1,884 | 37,600 | 1,884 |
| 2022-12-05 | 1,880 | 1,893 | 1,880 | 1,893 | 47,600 | 1,893 |
| 2022-12-02 | 1,897 | 1,899 | 1,871 | 1,890 | 49,100 | 1,890 |
| 2022-12-01 | 1,905 | 1,917 | 1,899 | 1,912 | 36,500 | 1,912 |
| 2022-11-30 | 1,920 | 1,927 | 1,905 | 1,905 | 59,400 | 1,905 |
| 2022-11-29 | 1,932 | 1,934 | 1,910 | 1,925 | 54,400 | 1,925 |
| 2022-11-28 | 1,958 | 1,966 | 1,939 | 1,942 | 36,500 | 1,942 |
| 2022-11-25 | 1,937 | 1,966 | 1,937 | 1,958 | 55,300 | 1,958 |
| 2022-11-24 | 1,933 | 1,944 | 1,932 | 1,937 | 56,800 | 1,937 |
| 2022-11-22 | 1,925 | 1,934 | 1,921 | 1,931 | 46,200 | 1,931 |
| 2022-11-21 | 1,917 | 1,927 | 1,917 | 1,925 | 30,400 | 1,925 |
| 2022-11-18 | 1,904 | 1,917 | 1,904 | 1,917 | 40,800 | 1,917 |
| 2022-11-17 | 1,892 | 1,917 | 1,890 | 1,904 | 23,700 | 1,904 |
| 2022-11-16 | 1,878 | 1,900 | 1,878 | 1,896 | 33,600 | 1,896 |
| 2022-11-15 | 1,872 | 1,883 | 1,872 | 1,879 | 29,600 | 1,879 |
| 2022-11-14 | 1,881 | 1,884 | 1,874 | 1,874 | 39,400 | 1,874 |
| 2022-11-11 | 1,887 | 1,900 | 1,877 | 1,883 | 40,900 | 1,883 |
| 2022-11-10 | 1,897 | 1,897 | 1,871 | 1,872 | 72,800 | 1,872 |
| 2022-11-09 | 1,916 | 1,916 | 1,900 | 1,906 | 26,600 | 1,906 |
| 2022-11-08 | 1,921 | 1,933 | 1,918 | 1,919 | 36,200 | 1,919 |
| 2022-11-07 | 1,890 | 1,931 | 1,890 | 1,923 | 63,300 | 1,923 |
| 2022-11-04 | 1,899 | 1,924 | 1,875 | 1,900 | 70,100 | 1,900 |
| 2022-11-02 | 1,913 | 1,923 | 1,906 | 1,915 | 46,700 | 1,915 |
| 2022-11-01 | 1,916 | 1,916 | 1,901 | 1,911 | 15,700 | 1,911 |
| 2022-10-31 | 1,918 | 1,922 | 1,897 | 1,915 | 40,900 | 1,915 |
| 2022-10-28 | 1,890 | 1,905 | 1,880 | 1,896 | 298,500 | 1,896 |
| 2022-10-27 | 1,916 | 1,916 | 1,897 | 1,900 | 41,300 | 1,900 |
| 2022-10-26 | 1,917 | 1,932 | 1,914 | 1,918 | 49,400 | 1,918 |
| 2022-10-25 | 1,890 | 1,912 | 1,878 | 1,904 | 42,400 | 1,904 |
| 2022-10-24 | 1,908 | 1,908 | 1,883 | 1,886 | 41,600 | 1,886 |
| 2022-10-21 | 1,915 | 1,915 | 1,890 | 1,897 | 36,900 | 1,897 |
| 2022-10-20 | 1,898 | 1,911 | 1,892 | 1,911 | 34,200 | 1,911 |
| 2022-10-19 | 1,915 | 1,927 | 1,905 | 1,920 | 44,400 | 1,920 |
| 2022-10-18 | 1,899 | 1,919 | 1,887 | 1,915 | 71,800 | 1,915 |
| 2022-10-17 | 1,871 | 1,890 | 1,867 | 1,885 | 35,500 | 1,885 |
| 2022-10-14 | 1,880 | 1,890 | 1,859 | 1,880 | 69,000 | 1,880 |
| 2022-10-13 | 1,840 | 1,858 | 1,821 | 1,853 | 75,100 | 1,853 |
| 2022-10-12 | 1,857 | 1,864 | 1,838 | 1,862 | 63,300 | 1,862 |
| 2022-10-11 | 1,865 | 1,883 | 1,853 | 1,861 | 85,400 | 1,861 |
| 2022-10-07 | 1,885 | 1,895 | 1,878 | 1,891 | 57,900 | 1,891 |
| 2022-10-06 | 1,899 | 1,917 | 1,895 | 1,908 | 52,300 | 1,908 |
| 2022-10-05 | 1,890 | 1,910 | 1,887 | 1,890 | 54,500 | 1,890 |
| 2022-10-04 | 1,868 | 1,898 | 1,868 | 1,875 | 68,400 | 1,875 |
| 2022-10-03 | 1,884 | 1,886 | 1,831 | 1,856 | 80,200 | 1,856 |
| 2022-09-30 | 1,904 | 1,922 | 1,890 | 1,896 | 58,100 | 1,896 |
| 2022-09-29 | 1,899 | 1,928 | 1,884 | 1,919 | 116,300 | 1,919 |
| 2022-09-28 | 1,903 | 1,903 | 1,866 | 1,885 | 182,900 | 1,885 |
| 2022-09-27 | 1,903 | 1,918 | 1,900 | 1,908 | 86,900 | 1,908 |
| 2022-09-26 | 1,889 | 1,905 | 1,886 | 1,903 | 117,200 | 1,903 |
| 2022-09-22 | 1,893 | 1,900 | 1,886 | 1,893 | 70,000 | 1,893 |
| 2022-09-21 | 1,919 | 1,921 | 1,892 | 1,896 | 75,600 | 1,896 |
| 2022-09-20 | 1,930 | 1,938 | 1,920 | 1,933 | 67,400 | 1,933 |
| 2022-09-16 | 1,890 | 1,916 | 1,881 | 1,916 | 112,800 | 1,916 |
| 2022-09-15 | 1,891 | 1,898 | 1,886 | 1,892 | 53,100 | 1,892 |
| 2022-09-14 | 1,873 | 1,889 | 1,864 | 1,882 | 174,400 | 1,882 |
| 2022-09-13 | 1,889 | 1,895 | 1,879 | 1,893 | 81,400 | 1,893 |
| 2022-09-12 | 1,877 | 1,896 | 1,872 | 1,887 | 69,700 | 1,887 |
| 2022-09-09 | 1,859 | 1,870 | 1,852 | 1,868 | 91,600 | 1,868 |
| 2022-09-08 | 1,877 | 1,884 | 1,857 | 1,876 | 61,400 | 1,876 |
| 2022-09-07 | 1,885 | 1,886 | 1,841 | 1,852 | 106,900 | 1,852 |
| 2022-09-06 | 1,900 | 1,909 | 1,881 | 1,886 | 44,100 | 1,886 |
| 2022-09-05 | 1,872 | 1,901 | 1,872 | 1,891 | 46,000 | 1,891 |
| 2022-09-02 | 1,904 | 1,904 | 1,867 | 1,874 | 58,600 | 1,874 |
| 2022-09-01 | 1,910 | 1,920 | 1,890 | 1,890 | 70,200 | 1,890 |
| 2022-08-31 | 1,939 | 1,943 | 1,920 | 1,921 | 65,200 | 1,921 |
| 2022-08-30 | 1,957 | 1,960 | 1,941 | 1,945 | 31,700 | 1,945 |
| 2022-08-29 | 1,935 | 1,947 | 1,924 | 1,947 | 49,800 | 1,947 |
| 2022-08-26 | 1,979 | 1,979 | 1,952 | 1,956 | 26,000 | 1,956 |
| 2022-08-25 | 1,959 | 1,973 | 1,949 | 1,961 | 22,800 | 1,961 |
| 2022-08-24 | 1,954 | 1,958 | 1,942 | 1,942 | 19,800 | 1,942 |
| 2022-08-23 | 1,957 | 1,957 | 1,938 | 1,942 | 31,200 | 1,942 |
| 2022-08-22 | 1,960 | 1,977 | 1,952 | 1,961 | 30,200 | 1,961 |
| 2022-08-19 | 1,982 | 1,982 | 1,965 | 1,970 | 27,600 | 1,970 |
| 2022-08-18 | 1,967 | 1,980 | 1,964 | 1,968 | 36,800 | 1,968 |
| 2022-08-17 | 1,976 | 2,014 | 1,976 | 1,984 | 80,600 | 1,984 |
| 2022-08-16 | 1,953 | 1,979 | 1,947 | 1,975 | 38,700 | 1,975 |
| 2022-08-15 | 1,981 | 1,982 | 1,951 | 1,952 | 26,800 | 1,952 |
| 2022-08-12 | 1,949 | 1,983 | 1,949 | 1,965 | 40,600 | 1,965 |
| 2022-08-10 | 1,918 | 1,954 | 1,915 | 1,954 | 34,300 | 1,954 |
| 2022-08-09 | 1,936 | 1,941 | 1,902 | 1,926 | 56,900 | 1,926 |
| 2022-08-08 | 1,966 | 1,984 | 1,919 | 1,919 | 60,300 | 1,919 |
| 2022-08-05 | 1,945 | 1,993 | 1,914 | 1,966 | 73,000 | 1,966 |
| 2022-08-04 | 1,954 | 1,959 | 1,945 | 1,952 | 33,600 | 1,952 |
| 2022-08-03 | 1,984 | 1,984 | 1,942 | 1,950 | 57,500 | 1,950 |
| 2022-08-02 | 2,008 | 2,009 | 1,971 | 1,984 | 44,000 | 1,984 |
| 2022-08-01 | 2,005 | 2,015 | 1,987 | 2,006 | 49,600 | 2,006 |
| 2022-07-29 | 2,050 | 2,050 | 2,000 | 2,000 | 57,600 | 2,000 |
| 2022-07-28 | 2,090 | 2,090 | 2,031 | 2,050 | 71,900 | 2,050 |
| 2022-07-27 | 2,083 | 2,083 | 2,040 | 2,040 | 73,700 | 2,040 |
| 2022-07-26 | 2,085 | 2,091 | 2,073 | 2,080 | 58,000 | 2,080 |
| 2022-07-25 | 2,078 | 2,090 | 2,072 | 2,080 | 38,600 | 2,080 |
| 2022-07-22 | 2,061 | 2,090 | 2,059 | 2,080 | 62,500 | 2,080 |
| 2022-07-21 | 2,042 | 2,072 | 2,040 | 2,072 | 50,800 | 2,072 |
| 2022-07-20 | 2,035 | 2,052 | 2,027 | 2,044 | 58,400 | 2,044 |
| 2022-07-19 | 2,023 | 2,026 | 2,004 | 2,020 | 38,300 | 2,020 |
| 2022-07-15 | 2,005 | 2,014 | 1,995 | 2,012 | 49,800 | 2,012 |
| 2022-07-14 | 1,982 | 1,997 | 1,966 | 1,994 | 35,200 | 1,994 |
| 2022-07-13 | 1,965 | 1,990 | 1,961 | 1,986 | 45,000 | 1,986 |
| 2022-07-12 | 1,967 | 1,967 | 1,946 | 1,958 | 48,700 | 1,958 |
| 2022-07-11 | 1,944 | 1,976 | 1,937 | 1,971 | 75,900 | 1,971 |
| 2022-07-08 | 1,923 | 1,948 | 1,902 | 1,915 | 78,600 | 1,915 |
| 2022-07-07 | 1,939 | 1,939 | 1,917 | 1,923 | 34,700 | 1,923 |
| 2022-07-06 | 1,928 | 1,939 | 1,916 | 1,916 | 24,300 | 1,916 |
| 2022-07-05 | 1,950 | 1,950 | 1,930 | 1,935 | 30,500 | 1,935 |
| 2022-07-04 | 1,947 | 1,947 | 1,928 | 1,939 | 33,000 | 1,939 |
| 2022-07-01 | 1,940 | 1,952 | 1,903 | 1,914 | 45,900 | 1,914 |
| 2022-06-30 | 1,959 | 1,963 | 1,935 | 1,944 | 42,200 | 1,944 |
| 2022-06-29 | 1,940 | 1,959 | 1,916 | 1,951 | 113,900 | 1,951 |
| 2022-06-28 | 1,917 | 1,950 | 1,902 | 1,945 | 74,900 | 1,945 |
| 2022-06-27 | 1,912 | 1,917 | 1,894 | 1,908 | 47,900 | 1,908 |
| 2022-06-24 | 1,901 | 1,911 | 1,895 | 1,895 | 41,000 | 1,895 |
| 2022-06-23 | 1,889 | 1,908 | 1,882 | 1,901 | 38,100 | 1,901 |
| 2022-06-22 | 1,900 | 1,914 | 1,885 | 1,901 | 46,800 | 1,901 |
| 2022-06-21 | 1,890 | 1,898 | 1,877 | 1,889 | 41,600 | 1,889 |
| 2022-06-20 | 1,878 | 1,887 | 1,857 | 1,866 | 38,800 | 1,866 |
| 2022-06-17 | 1,820 | 1,871 | 1,820 | 1,866 | 104,500 | 1,866 |
| 2022-06-16 | 1,839 | 1,863 | 1,832 | 1,846 | 37,400 | 1,846 |
| 2022-06-15 | 1,841 | 1,848 | 1,825 | 1,825 | 51,500 | 1,825 |
| 2022-06-14 | 1,850 | 1,859 | 1,830 | 1,836 | 86,100 | 1,836 |
| 2022-06-13 | 1,865 | 1,872 | 1,858 | 1,866 | 41,600 | 1,866 |
| 2022-06-10 | 1,876 | 1,893 | 1,870 | 1,873 | 51,600 | 1,873 |
| 2022-06-09 | 1,916 | 1,924 | 1,900 | 1,900 | 41,000 | 1,900 |
| 2022-06-08 | 1,917 | 1,943 | 1,912 | 1,922 | 76,400 | 1,922 |
| 2022-06-07 | 1,863 | 1,907 | 1,863 | 1,886 | 51,500 | 1,886 |
| 2022-06-06 | 1,860 | 1,869 | 1,851 | 1,863 | 56,000 | 1,863 |
| 2022-06-03 | 1,900 | 1,900 | 1,859 | 1,863 | 65,200 | 1,863 |
| 2022-06-02 | 1,900 | 1,901 | 1,879 | 1,882 | 31,400 | 1,882 |
| 2022-06-01 | 1,876 | 1,914 | 1,876 | 1,904 | 64,400 | 1,904 |
| 2022-05-31 | 1,898 | 1,905 | 1,877 | 1,883 | 55,600 | 1,883 |
| 2022-05-30 | 1,878 | 1,890 | 1,855 | 1,887 | 215,300 | 1,887 |
| 2022-05-27 | 1,868 | 1,874 | 1,850 | 1,865 | 61,000 | 1,865 |
| 2022-05-26 | 1,832 | 1,853 | 1,832 | 1,845 | 50,600 | 1,845 |
| 2022-05-25 | 1,843 | 1,843 | 1,818 | 1,818 | 46,800 | 1,818 |
| 2022-05-24 | 1,851 | 1,865 | 1,829 | 1,833 | 54,600 | 1,833 |
| 2022-05-23 | 1,846 | 1,874 | 1,844 | 1,856 | 52,400 | 1,856 |
| 2022-05-20 | 1,837 | 1,847 | 1,829 | 1,846 | 56,300 | 1,846 |
| 2022-05-19 | 1,823 | 1,849 | 1,813 | 1,846 | 86,800 | 1,846 |
| 2022-05-18 | 1,871 | 1,874 | 1,858 | 1,863 | 58,000 | 1,863 |
| 2022-05-17 | 1,870 | 1,904 | 1,870 | 1,882 | 49,500 | 1,882 |
| 2022-05-16 | 1,928 | 1,928 | 1,872 | 1,875 | 55,000 | 1,875 |
| 2022-05-13 | 1,851 | 1,913 | 1,851 | 1,913 | 71,700 | 1,913 |
| 2022-05-12 | 1,880 | 1,888 | 1,848 | 1,848 | 80,200 | 1,848 |
| 2022-05-11 | 1,871 | 1,907 | 1,870 | 1,903 | 76,800 | 1,903 |
| 2022-05-10 | 1,895 | 1,908 | 1,861 | 1,902 | 87,500 | 1,902 |
| 2022-05-09 | 1,919 | 1,947 | 1,877 | 1,898 | 97,500 | 1,898 |
| 2022-05-06 | 1,994 | 1,994 | 1,900 | 1,957 | 124,100 | 1,957 |
| 2022-05-02 | 1,986 | 1,995 | 1,965 | 1,975 | 63,500 | 1,975 |
| 2022-04-28 | 1,950 | 1,994 | 1,918 | 1,990 | 90,800 | 1,990 |
| 2022-04-27 | 1,931 | 1,931 | 1,901 | 1,920 | 138,200 | 1,920 |
| 2022-04-26 | 1,929 | 1,955 | 1,929 | 1,943 | 58,400 | 1,943 |
| 2022-04-25 | 1,905 | 1,915 | 1,900 | 1,907 | 34,700 | 1,907 |
| 2022-04-22 | 1,932 | 1,935 | 1,913 | 1,935 | 24,100 | 1,935 |
| 2022-04-21 | 1,908 | 1,950 | 1,908 | 1,947 | 57,700 | 1,947 |
| 2022-04-20 | 1,880 | 1,907 | 1,876 | 1,901 | 38,900 | 1,901 |
| 2022-04-19 | 1,878 | 1,884 | 1,865 | 1,874 | 24,700 | 1,874 |
| 2022-04-18 | 1,897 | 1,897 | 1,850 | 1,877 | 60,000 | 1,877 |
| 2022-04-15 | 1,913 | 1,919 | 1,898 | 1,901 | 33,400 | 1,901 |
| 2022-04-14 | 1,907 | 1,918 | 1,902 | 1,917 | 27,200 | 1,917 |
| 2022-04-13 | 1,925 | 1,937 | 1,903 | 1,912 | 46,900 | 1,912 |
| 2022-04-12 | 1,926 | 1,935 | 1,915 | 1,919 | 39,300 | 1,919 |
| 2022-04-11 | 1,930 | 1,946 | 1,913 | 1,926 | 53,200 | 1,926 |
| 2022-04-08 | 1,922 | 1,955 | 1,919 | 1,951 | 69,200 | 1,951 |
| 2022-04-07 | 1,940 | 1,940 | 1,908 | 1,928 | 56,200 | 1,928 |
| 2022-04-06 | 1,970 | 1,972 | 1,943 | 1,947 | 55,700 | 1,947 |
| 2022-04-05 | 1,963 | 1,983 | 1,950 | 1,981 | 76,600 | 1,981 |
| 2022-04-04 | 1,921 | 1,959 | 1,920 | 1,955 | 45,100 | 1,955 |
| 2022-04-01 | 1,917 | 1,935 | 1,899 | 1,928 | 67,900 | 1,928 |
| 2022-03-31 | 1,946 | 1,951 | 1,922 | 1,922 | 80,600 | 1,922 |
| 2022-03-30 | 1,955 | 1,977 | 1,926 | 1,950 | 155,500 | 1,950 |
| 2022-03-29 | 2,015 | 2,016 | 1,993 | 1,996 | 304,100 | 1,996 |
| 2022-03-28 | 2,025 | 2,026 | 1,997 | 2,016 | 149,300 | 2,016 |
| 2022-03-25 | 2,034 | 2,038 | 2,013 | 2,023 | 99,500 | 2,023 |
| 2022-03-24 | 2,028 | 2,032 | 1,996 | 2,024 | 130,400 | 2,024 |
| 2022-03-23 | 2,063 | 2,065 | 2,046 | 2,049 | 103,000 | 2,049 |
| 2022-03-22 | 2,069 | 2,077 | 2,031 | 2,040 | 126,500 | 2,040 |
| 2022-03-18 | 2,090 | 2,101 | 2,041 | 2,079 | 193,400 | 2,079 |
| 2022-03-17 | 2,090 | 2,109 | 2,072 | 2,083 | 89,900 | 2,083 |
| 2022-03-16 | 2,029 | 2,062 | 2,022 | 2,053 | 66,300 | 2,053 |
| 2022-03-15 | 1,988 | 2,042 | 1,988 | 2,022 | 55,500 | 2,022 |
| 2022-03-14 | 1,965 | 1,995 | 1,965 | 1,976 | 49,800 | 1,976 |
| 2022-03-11 | 1,979 | 2,000 | 1,959 | 1,964 | 139,700 | 1,964 |
| 2022-03-10 | 1,995 | 2,029 | 1,985 | 2,029 | 76,700 | 2,029 |
| 2022-03-09 | 1,945 | 1,974 | 1,927 | 1,932 | 65,000 | 1,932 |
| 2022-03-08 | 2,000 | 2,006 | 1,932 | 1,939 | 96,000 | 1,939 |
| 2022-03-07 | 2,022 | 2,026 | 2,000 | 2,012 | 64,300 | 2,012 |
| 2022-03-04 | 2,066 | 2,076 | 2,040 | 2,042 | 69,300 | 2,042 |
| 2022-03-03 | 2,077 | 2,077 | 2,053 | 2,067 | 35,100 | 2,067 |
| 2022-03-02 | 2,078 | 2,085 | 2,044 | 2,048 | 55,200 | 2,048 |
| 2022-03-01 | 2,100 | 2,125 | 2,092 | 2,117 | 58,900 | 2,117 |
| 2022-02-28 | 2,060 | 2,100 | 2,050 | 2,098 | 64,700 | 2,098 |
| 2022-02-25 | 2,041 | 2,073 | 2,035 | 2,058 | 45,000 | 2,058 |
| 2022-02-24 | 2,076 | 2,076 | 2,013 | 2,041 | 50,700 | 2,041 |
| 2022-02-22 | 2,081 | 2,087 | 2,063 | 2,070 | 26,000 | 2,070 |
| 2022-02-21 | 2,052 | 2,090 | 2,052 | 2,088 | 33,600 | 2,088 |
| 2022-02-18 | 2,055 | 2,082 | 2,043 | 2,069 | 67,600 | 2,069 |
| 2022-02-17 | 2,120 | 2,125 | 2,073 | 2,082 | 50,200 | 2,082 |
| 2022-02-16 | 2,147 | 2,154 | 2,117 | 2,138 | 28,300 | 2,138 |
| 2022-02-15 | 2,109 | 2,133 | 2,104 | 2,120 | 43,800 | 2,120 |
| 2022-02-14 | 2,103 | 2,103 | 2,071 | 2,095 | 44,300 | 2,095 |
| 2022-02-10 | 2,146 | 2,146 | 2,103 | 2,109 | 37,300 | 2,109 |
| 2022-02-09 | 2,111 | 2,147 | 2,103 | 2,132 | 45,800 | 2,132 |
| 2022-02-08 | 2,123 | 2,135 | 2,101 | 2,115 | 44,000 | 2,115 |
| 2022-02-07 | 2,120 | 2,130 | 2,097 | 2,125 | 35,300 | 2,125 |
| 2022-02-04 | 2,119 | 2,132 | 2,100 | 2,125 | 38,200 | 2,125 |
| 2022-02-03 | 2,135 | 2,135 | 2,111 | 2,119 | 27,200 | 2,119 |
| 2022-02-02 | 2,085 | 2,142 | 2,073 | 2,137 | 46,200 | 2,137 |
| 2022-02-01 | 2,086 | 2,111 | 2,077 | 2,077 | 34,600 | 2,077 |
| 2022-01-31 | 2,058 | 2,086 | 2,057 | 2,086 | 26,900 | 2,086 |
| 2022-01-28 | 2,079 | 2,085 | 2,046 | 2,063 | 49,800 | 2,063 |
| 2022-01-27 | 2,087 | 2,112 | 2,032 | 2,036 | 56,500 | 2,036 |
| 2022-01-26 | 2,082 | 2,108 | 2,059 | 2,083 | 57,500 | 2,083 |
| 2022-01-25 | 2,067 | 2,075 | 2,041 | 2,062 | 37,900 | 2,062 |
| 2022-01-24 | 2,040 | 2,066 | 2,010 | 2,066 | 41,100 | 2,066 |
| 2022-01-21 | 2,026 | 2,026 | 2,006 | 2,013 | 39,700 | 2,013 |
| 2022-01-20 | 2,015 | 2,072 | 2,015 | 2,047 | 45,400 | 2,047 |
| 2022-01-19 | 2,019 | 2,044 | 2,005 | 2,015 | 70,300 | 2,015 |
| 2022-01-18 | 2,077 | 2,088 | 2,040 | 2,042 | 37,300 | 2,042 |
| 2022-01-17 | 2,073 | 2,088 | 2,063 | 2,071 | 27,800 | 2,071 |
| 2022-01-14 | 2,089 | 2,094 | 2,053 | 2,072 | 37,300 | 2,072 |
| 2022-01-13 | 2,108 | 2,109 | 2,081 | 2,081 | 47,000 | 2,081 |
| 2022-01-12 | 2,119 | 2,139 | 2,108 | 2,108 | 60,100 | 2,108 |
| 2022-01-11 | 2,134 | 2,136 | 2,104 | 2,117 | 48,700 | 2,117 |
| 2022-01-07 | 2,122 | 2,137 | 2,105 | 2,110 | 37,200 | 2,110 |
| 2022-01-06 | 2,150 | 2,150 | 2,104 | 2,106 | 42,200 | 2,106 |
| 2022-01-05 | 2,185 | 2,200 | 2,156 | 2,162 | 39,400 | 2,162 |
| 2022-01-04 | 2,151 | 2,178 | 2,131 | 2,177 | 34,100 | 2,177 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
