9360 鈴与シンワート(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 | 1,725 | 1,727 | 1,686 | 1,718 | 900 | 1,718 |
| 2022-12-29 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2022-12-28 | 1,680 | 1,719 | 1,653 | 1,710 | 4,300 | 1,710 |
| 2022-12-27 | 1,666 | 1,724 | 1,666 | 1,690 | 2,100 | 1,690 |
| 2022-12-26 | 1,717 | 1,717 | 1,642 | 1,672 | 4,900 | 1,672 |
| 2022-12-23 | 1,687 | 1,719 | 1,675 | 1,701 | 4,900 | 1,701 |
| 2022-12-22 | 1,718 | 1,736 | 1,682 | 1,709 | 7,800 | 1,709 |
| 2022-12-21 | 1,725 | 1,733 | 1,685 | 1,718 | 7,100 | 1,718 |
| 2022-12-20 | 1,816 | 1,816 | 1,619 | 1,751 | 14,300 | 1,751 |
| 2022-12-19 | 1,819 | 1,834 | 1,819 | 1,825 | 1,100 | 1,825 |
| 2022-12-16 | 1,827 | 1,843 | 1,813 | 1,834 | 3,200 | 1,834 |
| 2022-12-15 | 1,846 | 1,856 | 1,823 | 1,823 | 6,500 | 1,823 |
| 2022-12-14 | 1,845 | 1,861 | 1,843 | 1,858 | 2,400 | 1,858 |
| 2022-12-13 | 1,854 | 1,863 | 1,845 | 1,850 | 1,300 | 1,850 |
| 2022-12-12 | 1,883 | 1,883 | 1,834 | 1,854 | 1,500 | 1,854 |
| 2022-12-09 | 1,871 | 1,895 | 1,841 | 1,846 | 5,200 | 1,846 |
| 2022-12-08 | 1,870 | 1,870 | 1,836 | 1,836 | 3,700 | 1,836 |
| 2022-12-07 | 1,860 | 1,887 | 1,850 | 1,855 | 2,800 | 1,855 |
| 2022-12-06 | 1,874 | 1,875 | 1,840 | 1,851 | 6,600 | 1,851 |
| 2022-12-05 | 1,921 | 1,925 | 1,866 | 1,875 | 6,200 | 1,875 |
| 2022-12-02 | 1,930 | 1,971 | 1,921 | 1,921 | 4,800 | 1,921 |
| 2022-12-01 | 1,928 | 1,929 | 1,901 | 1,929 | 2,500 | 1,929 |
| 2022-11-30 | 1,890 | 1,936 | 1,890 | 1,908 | 4,600 | 1,908 |
| 2022-11-29 | 1,948 | 2,064 | 1,859 | 1,886 | 56,600 | 1,886 |
| 2022-11-28 | 1,864 | 1,935 | 1,844 | 1,908 | 11,700 | 1,908 |
| 2022-11-25 | 1,827 | 1,849 | 1,817 | 1,837 | 7,100 | 1,837 |
| 2022-11-24 | 1,852 | 1,852 | 1,833 | 1,836 | 4,500 | 1,836 |
| 2022-11-22 | 1,872 | 1,876 | 1,814 | 1,833 | 10,200 | 1,833 |
| 2022-11-21 | 1,849 | 1,876 | 1,835 | 1,835 | 2,700 | 1,835 |
| 2022-11-18 | 1,900 | 2,005 | 1,827 | 1,850 | 40,100 | 1,850 |
| 2022-11-17 | 1,836 | 1,856 | 1,825 | 1,840 | 3,200 | 1,840 |
| 2022-11-16 | 1,831 | 1,883 | 1,804 | 1,836 | 12,400 | 1,836 |
| 2022-11-15 | 1,805 | 1,865 | 1,803 | 1,832 | 4,700 | 1,832 |
| 2022-11-14 | 1,835 | 1,885 | 1,803 | 1,885 | 9,400 | 1,885 |
| 2022-11-11 | 1,818 | 1,839 | 1,796 | 1,835 | 8,900 | 1,835 |
| 2022-11-10 | 1,867 | 1,869 | 1,815 | 1,815 | 3,200 | 1,815 |
| 2022-11-09 | 1,845 | 1,900 | 1,840 | 1,864 | 5,500 | 1,864 |
| 2022-11-08 | 1,850 | 1,850 | 1,810 | 1,839 | 6,700 | 1,839 |
| 2022-11-07 | 1,819 | 1,840 | 1,801 | 1,839 | 5,800 | 1,839 |
| 2022-11-04 | 1,803 | 1,839 | 1,802 | 1,820 | 7,100 | 1,820 |
| 2022-11-02 | 1,845 | 1,845 | 1,820 | 1,821 | 4,000 | 1,821 |
| 2022-11-01 | 1,868 | 1,868 | 1,821 | 1,850 | 6,500 | 1,850 |
| 2022-10-31 | 1,897 | 1,897 | 1,833 | 1,836 | 7,200 | 1,836 |
| 2022-10-28 | 1,899 | 1,899 | 1,851 | 1,857 | 10,100 | 1,857 |
| 2022-10-27 | 2,038 | 2,042 | 1,899 | 1,899 | 78,700 | 1,899 |
| 2022-10-26 | 1,893 | 1,979 | 1,809 | 1,918 | 32,400 | 1,918 |
| 2022-10-25 | 1,869 | 2,065 | 1,820 | 1,836 | 56,500 | 1,836 |
| 2022-10-24 | 1,879 | 1,879 | 1,820 | 1,829 | 6,300 | 1,829 |
| 2022-10-21 | 1,922 | 1,925 | 1,854 | 1,856 | 15,100 | 1,856 |
| 2022-10-20 | 1,982 | 1,985 | 1,922 | 1,927 | 12,000 | 1,927 |
| 2022-10-19 | 2,002 | 2,025 | 1,950 | 1,982 | 13,800 | 1,982 |
| 2022-10-18 | 2,040 | 2,040 | 1,992 | 1,996 | 9,800 | 1,996 |
| 2022-10-17 | 2,130 | 2,130 | 2,008 | 2,008 | 19,000 | 2,008 |
| 2022-10-14 | 2,045 | 2,147 | 1,951 | 2,097 | 86,500 | 2,097 |
| 2022-10-13 | 1,947 | 2,309 | 1,921 | 2,087 | 345,500 | 2,087 |
| 2022-10-12 | 1,980 | 2,100 | 1,913 | 1,967 | 34,100 | 1,967 |
| 2022-10-11 | 1,865 | 2,066 | 1,865 | 1,968 | 38,500 | 1,968 |
| 2022-10-07 | 2,010 | 2,175 | 1,863 | 1,893 | 86,400 | 1,893 |
| 2022-10-06 | 1,980 | 1,980 | 1,930 | 1,930 | 7,300 | 1,930 |
| 2022-10-05 | 2,030 | 2,030 | 1,935 | 1,980 | 14,100 | 1,980 |
| 2022-10-04 | 1,911 | 2,100 | 1,900 | 2,029 | 21,100 | 2,029 |
| 2022-10-03 | 1,919 | 1,919 | 1,840 | 1,911 | 8,000 | 1,911 |
| 2022-09-30 | 1,900 | 1,940 | 1,841 | 1,919 | 5,500 | 1,919 |
| 2022-09-29 | 1,815 | 1,988 | 1,815 | 1,900 | 19,300 | 1,900 |
| 2022-09-28 | 1,870 | 1,889 | 1,785 | 1,840 | 21,900 | 1,840 |
| 2022-09-27 | 1,910 | 1,941 | 1,877 | 1,909 | 13,400 | 1,909 |
| 2022-09-26 | 1,976 | 1,976 | 1,873 | 1,922 | 18,000 | 1,922 |
| 2022-09-22 | 2,143 | 2,146 | 1,950 | 2,005 | 54,200 | 2,005 |
| 2022-09-21 | 2,000 | 2,118 | 1,922 | 2,118 | 99,100 | 2,118 |
| 2022-09-20 | 2,020 | 2,360 | 2,020 | 2,200 | 504,900 | 2,200 |
| 2022-09-16 | 2,045 | 2,077 | 1,902 | 1,980 | 107,400 | 1,980 |
| 2022-09-15 | 2,390 | 2,465 | 2,140 | 2,145 | 545,100 | 2,145 |
| 2022-09-14 | 2,390 | 2,640 | 2,340 | 2,640 | 280,300 | 2,640 |
| 2022-09-13 | 1,780 | 2,140 | 1,700 | 2,140 | 292,800 | 2,140 |
| 2022-09-12 | 1,580 | 1,740 | 1,521 | 1,740 | 112,400 | 1,740 |
| 2022-09-09 | 1,453 | 1,460 | 1,424 | 1,440 | 4,000 | 1,440 |
| 2022-09-08 | 1,432 | 1,461 | 1,405 | 1,455 | 3,900 | 1,455 |
| 2022-09-07 | 1,450 | 1,450 | 1,372 | 1,429 | 9,100 | 1,429 |
| 2022-09-06 | 1,462 | 1,471 | 1,401 | 1,436 | 9,500 | 1,436 |
| 2022-09-05 | 1,385 | 1,678 | 1,385 | 1,462 | 60,300 | 1,462 |
| 2022-09-02 | 1,390 | 1,411 | 1,360 | 1,406 | 5,900 | 1,406 |
| 2022-09-01 | 1,440 | 1,440 | 1,365 | 1,390 | 6,900 | 1,390 |
| 2022-08-31 | 1,445 | 1,445 | 1,407 | 1,420 | 4,600 | 1,420 |
| 2022-08-30 | 1,459 | 1,483 | 1,435 | 1,450 | 5,800 | 1,450 |
| 2022-08-29 | 1,442 | 1,477 | 1,417 | 1,452 | 10,200 | 1,452 |
| 2022-08-26 | 1,465 | 1,496 | 1,450 | 1,483 | 20,100 | 1,483 |
| 2022-08-25 | 1,651 | 1,697 | 1,445 | 1,505 | 198,200 | 1,505 |
| 2022-08-24 | 1,315 | 1,611 | 1,310 | 1,611 | 106,500 | 1,611 |
| 2022-08-23 | 1,353 | 1,353 | 1,283 | 1,311 | 9,100 | 1,311 |
| 2022-08-22 | 1,367 | 1,397 | 1,357 | 1,358 | 3,400 | 1,358 |
| 2022-08-19 | 1,379 | 1,407 | 1,357 | 1,379 | 5,600 | 1,379 |
| 2022-08-18 | 1,419 | 1,420 | 1,378 | 1,378 | 4,200 | 1,378 |
| 2022-08-17 | 1,367 | 1,408 | 1,345 | 1,408 | 9,900 | 1,408 |
| 2022-08-16 | 1,480 | 1,484 | 1,357 | 1,363 | 20,500 | 1,363 |
| 2022-08-15 | 1,466 | 1,529 | 1,343 | 1,389 | 89,500 | 1,389 |
| 2022-08-12 | 1,794 | 1,915 | 1,544 | 1,544 | 544,300 | 1,544 |
| 2022-08-10 | 1,308 | 1,515 | 1,300 | 1,515 | 32,000 | 1,515 |
| 2022-08-09 | 1,234 | 1,234 | 1,215 | 1,215 | 900 | 1,215 |
| 2022-08-08 | 1,217 | 1,238 | 1,217 | 1,234 | 900 | 1,234 |
| 2022-08-05 | 1,223 | 1,224 | 1,207 | 1,207 | 1,000 | 1,207 |
| 2022-08-04 | 1,227 | 1,230 | 1,225 | 1,225 | 700 | 1,225 |
| 2022-08-03 | 1,212 | 1,233 | 1,193 | 1,233 | 1,400 | 1,233 |
| 2022-08-02 | 1,233 | 1,233 | 1,210 | 1,212 | 1,500 | 1,212 |
| 2022-08-01 | 1,258 | 1,264 | 1,217 | 1,248 | 1,200 | 1,248 |
| 2022-07-29 | 1,274 | 1,296 | 1,245 | 1,245 | 3,600 | 1,245 |
| 2022-07-28 | 1,241 | 1,262 | 1,241 | 1,261 | 1,500 | 1,261 |
| 2022-07-27 | 1,277 | 1,277 | 1,232 | 1,260 | 1,200 | 1,260 |
| 2022-07-26 | 1,235 | 1,280 | 1,225 | 1,270 | 6,600 | 1,270 |
| 2022-07-25 | 1,199 | 1,226 | 1,188 | 1,225 | 3,900 | 1,225 |
| 2022-07-22 | 1,190 | 1,190 | 1,186 | 1,186 | 700 | 1,186 |
| 2022-07-21 | 1,189 | 1,200 | 1,189 | 1,197 | 1,100 | 1,197 |
| 2022-07-20 | 1,199 | 1,222 | 1,190 | 1,190 | 4,800 | 1,190 |
| 2022-07-19 | 1,199 | 1,200 | 1,199 | 1,199 | 300 | 1,199 |
| 2022-07-15 | 1,194 | 1,200 | 1,190 | 1,190 | 900 | 1,190 |
| 2022-07-14 | 1,190 | 1,205 | 1,190 | 1,200 | 600 | 1,200 |
| 2022-07-13 | 1,191 | 1,191 | 1,190 | 1,190 | 300 | 1,190 |
| 2022-07-12 | 1,199 | 1,211 | 1,192 | 1,192 | 800 | 1,192 |
| 2022-07-11 | 1,189 | 1,191 | 1,189 | 1,191 | 700 | 1,191 |
| 2022-07-08 | 1,177 | 1,249 | 1,177 | 1,192 | 5,100 | 1,192 |
| 2022-07-07 | 1,165 | 1,177 | 1,159 | 1,161 | 1,900 | 1,161 |
| 2022-07-06 | 1,160 | 1,160 | 1,159 | 1,160 | 400 | 1,160 |
| 2022-07-05 | 1,165 | 1,179 | 1,162 | 1,162 | 500 | 1,162 |
| 2022-07-04 | 1,163 | 1,181 | 1,163 | 1,181 | 300 | 1,181 |
| 2022-07-01 | 1,184 | 1,184 | 1,164 | 1,164 | 700 | 1,164 |
| 2022-06-30 | - | - | - | 1,168 | - | 1,168 |
| 2022-06-29 | 1,179 | 1,179 | 1,168 | 1,168 | 500 | 1,168 |
| 2022-06-28 | 1,178 | 1,178 | 1,178 | 1,178 | 200 | 1,178 |
| 2022-06-27 | 1,165 | 1,170 | 1,161 | 1,170 | 1,000 | 1,170 |
| 2022-06-24 | 1,163 | 1,178 | 1,161 | 1,161 | 700 | 1,161 |
| 2022-06-23 | 1,155 | 1,165 | 1,155 | 1,161 | 2,000 | 1,161 |
| 2022-06-22 | 1,171 | 1,175 | 1,154 | 1,157 | 1,600 | 1,157 |
| 2022-06-21 | 1,166 | 1,175 | 1,165 | 1,175 | 700 | 1,175 |
| 2022-06-20 | 1,170 | 1,170 | 1,164 | 1,166 | 1,200 | 1,166 |
| 2022-06-17 | 1,187 | 1,187 | 1,155 | 1,170 | 2,300 | 1,170 |
| 2022-06-16 | 1,171 | 1,189 | 1,161 | 1,189 | 1,300 | 1,189 |
| 2022-06-15 | 1,175 | 1,190 | 1,161 | 1,161 | 1,100 | 1,161 |
| 2022-06-14 | 1,161 | 1,161 | 1,156 | 1,157 | 900 | 1,157 |
| 2022-06-13 | 1,186 | 1,186 | 1,162 | 1,162 | 1,100 | 1,162 |
| 2022-06-10 | 1,191 | 1,200 | 1,190 | 1,190 | 2,900 | 1,190 |
| 2022-06-09 | 1,202 | 1,230 | 1,190 | 1,199 | 2,400 | 1,199 |
| 2022-06-08 | 1,201 | 1,205 | 1,163 | 1,200 | 2,900 | 1,200 |
| 2022-06-07 | 1,216 | 1,216 | 1,195 | 1,200 | 800 | 1,200 |
| 2022-06-06 | 1,204 | 1,210 | 1,200 | 1,203 | 400 | 1,203 |
| 2022-06-03 | 1,208 | 1,217 | 1,200 | 1,200 | 800 | 1,200 |
| 2022-06-02 | 1,210 | 1,224 | 1,198 | 1,200 | 1,300 | 1,200 |
| 2022-06-01 | 1,221 | 1,221 | 1,202 | 1,205 | 1,000 | 1,205 |
| 2022-05-31 | 1,224 | 1,224 | 1,215 | 1,215 | 400 | 1,215 |
| 2022-05-30 | 1,201 | 1,224 | 1,189 | 1,224 | 1,200 | 1,224 |
| 2022-05-27 | 1,226 | 1,239 | 1,199 | 1,200 | 6,900 | 1,200 |
| 2022-05-26 | 1,198 | 1,344 | 1,186 | 1,214 | 25,600 | 1,214 |
| 2022-05-25 | 1,167 | 1,167 | 1,144 | 1,159 | 700 | 1,159 |
| 2022-05-24 | 1,155 | 1,155 | 1,155 | 1,155 | 500 | 1,155 |
| 2022-05-23 | 1,157 | 1,159 | 1,157 | 1,159 | 500 | 1,159 |
| 2022-05-20 | 1,166 | 1,166 | 1,154 | 1,159 | 400 | 1,159 |
| 2022-05-19 | 1,144 | 1,178 | 1,100 | 1,178 | 3,100 | 1,178 |
| 2022-05-18 | 1,175 | 1,175 | 1,174 | 1,174 | 300 | 1,174 |
| 2022-05-17 | 1,158 | 1,165 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2022-05-16 | 1,202 | 1,202 | 1,150 | 1,170 | 2,800 | 1,170 |
| 2022-05-13 | 1,187 | 1,202 | 1,187 | 1,199 | 400 | 1,199 |
| 2022-05-12 | 1,170 | 1,187 | 1,156 | 1,170 | 1,000 | 1,170 |
| 2022-05-11 | 1,200 | 1,200 | 1,170 | 1,170 | 500 | 1,170 |
| 2022-05-10 | 1,197 | 1,198 | 1,156 | 1,168 | 900 | 1,168 |
| 2022-05-09 | 1,200 | 1,200 | 1,170 | 1,179 | 800 | 1,179 |
| 2022-05-06 | 1,192 | 1,192 | 1,160 | 1,162 | 2,800 | 1,162 |
| 2022-05-02 | 1,245 | 1,245 | 1,187 | 1,187 | 900 | 1,187 |
| 2022-04-28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2022-04-27 | 1,185 | 1,219 | 1,185 | 1,219 | 400 | 1,219 |
| 2022-04-26 | 1,217 | 1,217 | 1,185 | 1,185 | 700 | 1,185 |
| 2022-04-25 | 1,250 | 1,250 | 1,187 | 1,187 | 1,600 | 1,187 |
| 2022-04-22 | 1,192 | 1,200 | 1,151 | 1,200 | 2,100 | 1,200 |
| 2022-04-21 | 1,195 | 1,218 | 1,195 | 1,200 | 700 | 1,200 |
| 2022-04-20 | 1,205 | 1,205 | 1,193 | 1,194 | 500 | 1,194 |
| 2022-04-19 | 1,218 | 1,218 | 1,218 | 1,218 | 100 | 1,218 |
| 2022-04-18 | 1,212 | 1,223 | 1,212 | 1,223 | 400 | 1,223 |
| 2022-04-15 | 1,195 | 1,209 | 1,195 | 1,209 | 800 | 1,209 |
| 2022-04-14 | 1,216 | 1,216 | 1,195 | 1,214 | 700 | 1,214 |
| 2022-04-13 | 1,186 | 1,186 | 1,185 | 1,186 | 300 | 1,186 |
| 2022-04-12 | 1,201 | 1,230 | 1,180 | 1,200 | 1,300 | 1,200 |
| 2022-04-11 | 1,231 | 1,233 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2022-04-08 | 1,217 | 1,217 | 1,216 | 1,216 | 600 | 1,216 |
| 2022-04-07 | 1,226 | 1,235 | 1,218 | 1,223 | 1,600 | 1,223 |
| 2022-04-06 | 1,243 | 1,256 | 1,223 | 1,256 | 1,900 | 1,256 |
| 2022-04-05 | 1,225 | 1,243 | 1,225 | 1,243 | 900 | 1,243 |
| 2022-04-04 | 1,206 | 1,239 | 1,206 | 1,225 | 2,600 | 1,225 |
| 2022-04-01 | 1,177 | 1,196 | 1,171 | 1,196 | 1,600 | 1,196 |
| 2022-03-31 | 1,150 | 1,192 | 1,150 | 1,192 | 1,200 | 1,192 |
| 2022-03-30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-03-29 | 1,184 | 1,195 | 1,184 | 1,187 | 600 | 1,187 |
| 2022-03-28 | 1,193 | 1,193 | 1,186 | 1,186 | 1,300 | 1,186 |
| 2022-03-25 | 1,198 | 1,200 | 1,180 | 1,193 | 900 | 1,193 |
| 2022-03-24 | 1,191 | 1,198 | 1,191 | 1,198 | 200 | 1,198 |
| 2022-03-23 | 1,177 | 1,196 | 1,174 | 1,191 | 1,400 | 1,191 |
| 2022-03-22 | 1,161 | 1,174 | 1,146 | 1,172 | 900 | 1,172 |
| 2022-03-18 | 1,197 | 1,197 | 1,165 | 1,165 | 500 | 1,165 |
| 2022-03-17 | 1,180 | 1,197 | 1,155 | 1,184 | 2,000 | 1,184 |
| 2022-03-16 | 1,115 | 1,162 | 1,115 | 1,162 | 1,800 | 1,162 |
| 2022-03-15 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 1,139 |
| 2022-03-14 | 1,095 | 1,156 | 1,095 | 1,139 | 1,300 | 1,139 |
| 2022-03-11 | 1,132 | 1,132 | 1,100 | 1,103 | 1,000 | 1,103 |
| 2022-03-10 | 1,128 | 1,128 | 1,124 | 1,125 | 500 | 1,125 |
| 2022-03-09 | 1,127 | 1,140 | 1,121 | 1,126 | 1,100 | 1,126 |
| 2022-03-08 | 1,140 | 1,166 | 1,127 | 1,127 | 1,300 | 1,127 |
| 2022-03-07 | 1,154 | 1,181 | 1,141 | 1,165 | 1,900 | 1,165 |
| 2022-03-04 | 1,200 | 1,200 | 1,150 | 1,180 | 1,200 | 1,180 |
| 2022-03-03 | 1,174 | 1,185 | 1,171 | 1,171 | 1,000 | 1,171 |
| 2022-03-02 | 1,163 | 1,175 | 1,163 | 1,173 | 1,200 | 1,173 |
| 2022-03-01 | 1,153 | 1,195 | 1,150 | 1,185 | 4,700 | 1,185 |
| 2022-02-28 | 1,128 | 1,189 | 1,128 | 1,161 | 2,900 | 1,161 |
| 2022-02-25 | 1,191 | 1,191 | 1,150 | 1,186 | 1,300 | 1,186 |
| 2022-02-24 | 1,200 | 1,200 | 1,124 | 1,150 | 4,100 | 1,150 |
| 2022-02-22 | 1,211 | 1,222 | 1,196 | 1,196 | 2,200 | 1,196 |
| 2022-02-21 | 1,205 | 1,215 | 1,205 | 1,215 | 300 | 1,215 |
| 2022-02-18 | 1,247 | 1,247 | 1,219 | 1,221 | 700 | 1,221 |
| 2022-02-17 | 1,231 | 1,238 | 1,213 | 1,220 | 1,500 | 1,220 |
| 2022-02-16 | 1,223 | 1,261 | 1,223 | 1,258 | 700 | 1,258 |
| 2022-02-15 | 1,213 | 1,271 | 1,201 | 1,222 | 2,100 | 1,222 |
| 2022-02-14 | 1,286 | 1,286 | 1,243 | 1,243 | 2,200 | 1,243 |
| 2022-02-10 | 1,264 | 1,290 | 1,256 | 1,256 | 900 | 1,256 |
| 2022-02-09 | 1,280 | 1,280 | 1,255 | 1,255 | 1,600 | 1,255 |
| 2022-02-08 | 1,308 | 1,308 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2022-02-07 | 1,268 | 1,308 | 1,268 | 1,308 | 700 | 1,308 |
| 2022-02-04 | 1,283 | 1,298 | 1,268 | 1,298 | 1,100 | 1,298 |
| 2022-02-03 | 1,230 | 1,283 | 1,227 | 1,283 | 800 | 1,283 |
| 2022-02-02 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2022-02-01 | 1,311 | 1,311 | 1,250 | 1,250 | 800 | 1,250 |
| 2022-01-31 | 1,220 | 1,254 | 1,220 | 1,254 | 500 | 1,254 |
| 2022-01-28 | 1,222 | 1,253 | 1,198 | 1,220 | 3,600 | 1,220 |
| 2022-01-27 | 1,290 | 1,290 | 1,182 | 1,192 | 5,300 | 1,192 |
| 2022-01-26 | 1,285 | 1,295 | 1,274 | 1,295 | 700 | 1,295 |
| 2022-01-25 | 1,295 | 1,317 | 1,285 | 1,285 | 900 | 1,285 |
| 2022-01-24 | 1,299 | 1,334 | 1,295 | 1,295 | 2,700 | 1,295 |
| 2022-01-21 | 1,318 | 1,318 | 1,275 | 1,276 | 2,200 | 1,276 |
| 2022-01-20 | 1,310 | 1,315 | 1,291 | 1,315 | 1,200 | 1,315 |
| 2022-01-19 | 1,349 | 1,351 | 1,310 | 1,310 | 2,200 | 1,310 |
| 2022-01-18 | 1,394 | 1,394 | 1,350 | 1,371 | 2,300 | 1,371 |
| 2022-01-17 | 1,399 | 1,399 | 1,372 | 1,386 | 1,700 | 1,386 |
| 2022-01-14 | 1,347 | 1,399 | 1,347 | 1,399 | 2,300 | 1,399 |
| 2022-01-13 | 1,335 | 1,358 | 1,335 | 1,343 | 900 | 1,343 |
| 2022-01-12 | 1,346 | 1,353 | 1,315 | 1,339 | 800 | 1,339 |
| 2022-01-11 | 1,320 | 1,369 | 1,320 | 1,353 | 2,600 | 1,353 |
| 2022-01-07 | 1,359 | 1,359 | 1,310 | 1,312 | 1,400 | 1,312 |
| 2022-01-06 | 1,340 | 1,355 | 1,338 | 1,338 | 1,200 | 1,338 |
| 2022-01-05 | 1,335 | 1,365 | 1,331 | 1,354 | 2,400 | 1,354 |
| 2022-01-04 | 1,350 | 1,352 | 1,328 | 1,352 | 1,800 | 1,352 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
