9362 兵機海運(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 | 2,028 | 2,090 | 2,020 | 2,087 | 7,100 | 2,087 |
| 2022-12-29 | 2,020 | 2,078 | 2,020 | 2,078 | 3,500 | 2,078 |
| 2022-12-28 | 1,981 | 2,050 | 1,981 | 2,013 | 6,800 | 2,013 |
| 2022-12-27 | 1,992 | 1,999 | 1,981 | 1,999 | 2,200 | 1,999 |
| 2022-12-26 | 1,992 | 1,992 | 1,980 | 1,990 | 900 | 1,990 |
| 2022-12-23 | 1,981 | 2,000 | 1,948 | 1,952 | 2,700 | 1,952 |
| 2022-12-22 | 1,950 | 1,999 | 1,950 | 1,981 | 2,100 | 1,981 |
| 2022-12-21 | 1,997 | 1,997 | 1,940 | 1,958 | 3,400 | 1,958 |
| 2022-12-20 | 1,970 | 1,991 | 1,920 | 1,982 | 6,700 | 1,982 |
| 2022-12-19 | 1,918 | 2,050 | 1,900 | 2,004 | 12,200 | 2,004 |
| 2022-12-16 | 1,906 | 1,920 | 1,891 | 1,891 | 4,100 | 1,891 |
| 2022-12-15 | 1,909 | 1,920 | 1,901 | 1,919 | 2,700 | 1,919 |
| 2022-12-14 | 1,916 | 1,916 | 1,901 | 1,901 | 1,600 | 1,901 |
| 2022-12-13 | 1,919 | 1,923 | 1,910 | 1,916 | 1,600 | 1,916 |
| 2022-12-12 | 1,920 | 1,920 | 1,903 | 1,919 | 1,300 | 1,919 |
| 2022-12-09 | 1,912 | 1,912 | 1,903 | 1,903 | 800 | 1,903 |
| 2022-12-08 | 1,923 | 1,923 | 1,870 | 1,922 | 3,500 | 1,922 |
| 2022-12-07 | 1,899 | 1,923 | 1,899 | 1,923 | 900 | 1,923 |
| 2022-12-06 | 1,882 | 1,923 | 1,882 | 1,923 | 1,600 | 1,923 |
| 2022-12-05 | 1,924 | 1,924 | 1,895 | 1,895 | 2,600 | 1,895 |
| 2022-12-02 | 1,890 | 1,917 | 1,875 | 1,917 | 5,600 | 1,917 |
| 2022-12-01 | 1,932 | 1,932 | 1,873 | 1,890 | 9,900 | 1,890 |
| 2022-11-30 | 1,923 | 1,923 | 1,901 | 1,910 | 3,400 | 1,910 |
| 2022-11-29 | 1,904 | 1,930 | 1,904 | 1,913 | 4,200 | 1,913 |
| 2022-11-28 | 1,917 | 1,960 | 1,898 | 1,918 | 10,600 | 1,918 |
| 2022-11-25 | 1,892 | 1,897 | 1,873 | 1,894 | 7,000 | 1,894 |
| 2022-11-24 | 1,830 | 1,900 | 1,830 | 1,886 | 19,100 | 1,886 |
| 2022-11-22 | 1,813 | 1,841 | 1,811 | 1,834 | 67,100 | 1,834 |
| 2022-11-21 | 1,820 | 1,847 | 1,820 | 1,833 | 20,900 | 1,833 |
| 2022-11-18 | 1,814 | 1,847 | 1,805 | 1,847 | 7,900 | 1,847 |
| 2022-11-17 | 1,814 | 1,829 | 1,803 | 1,814 | 4,700 | 1,814 |
| 2022-11-16 | 1,813 | 1,822 | 1,786 | 1,814 | 8,500 | 1,814 |
| 2022-11-15 | 1,823 | 1,884 | 1,823 | 1,862 | 3,400 | 1,862 |
| 2022-11-14 | 1,766 | 1,887 | 1,760 | 1,821 | 16,400 | 1,821 |
| 2022-11-11 | 1,929 | 1,962 | 1,905 | 1,938 | 8,100 | 1,938 |
| 2022-11-10 | 1,910 | 1,920 | 1,900 | 1,920 | 3,500 | 1,920 |
| 2022-11-09 | 1,895 | 1,929 | 1,880 | 1,900 | 4,800 | 1,900 |
| 2022-11-08 | 1,889 | 1,935 | 1,875 | 1,935 | 2,800 | 1,935 |
| 2022-11-07 | 1,879 | 1,950 | 1,879 | 1,926 | 4,400 | 1,926 |
| 2022-11-04 | 1,849 | 1,873 | 1,849 | 1,873 | 1,800 | 1,873 |
| 2022-11-02 | 1,848 | 1,849 | 1,848 | 1,849 | 300 | 1,849 |
| 2022-11-01 | 1,806 | 1,842 | 1,806 | 1,841 | 1,600 | 1,841 |
| 2022-10-31 | 1,803 | 1,846 | 1,803 | 1,846 | 1,200 | 1,846 |
| 2022-10-28 | 1,812 | 1,829 | 1,812 | 1,829 | 1,100 | 1,829 |
| 2022-10-27 | 1,819 | 1,830 | 1,819 | 1,825 | 400 | 1,825 |
| 2022-10-26 | 1,829 | 1,829 | 1,814 | 1,829 | 600 | 1,829 |
| 2022-10-25 | 1,812 | 1,829 | 1,812 | 1,819 | 1,100 | 1,819 |
| 2022-10-24 | 1,810 | 1,829 | 1,810 | 1,810 | 500 | 1,810 |
| 2022-10-21 | 1,808 | 1,824 | 1,807 | 1,809 | 1,300 | 1,809 |
| 2022-10-20 | 1,824 | 1,824 | 1,807 | 1,807 | 900 | 1,807 |
| 2022-10-19 | 1,786 | 1,824 | 1,786 | 1,824 | 2,900 | 1,824 |
| 2022-10-18 | 1,811 | 1,812 | 1,774 | 1,812 | 2,400 | 1,812 |
| 2022-10-17 | 1,755 | 1,786 | 1,755 | 1,774 | 2,200 | 1,774 |
| 2022-10-14 | 1,744 | 1,748 | 1,744 | 1,748 | 1,700 | 1,748 |
| 2022-10-13 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2022-10-12 | - | - | - | 1,734 | - | 1,734 |
| 2022-10-11 | 1,734 | 1,761 | 1,734 | 1,734 | 800 | 1,734 |
| 2022-10-07 | 1,718 | 1,734 | 1,718 | 1,734 | 700 | 1,734 |
| 2022-10-06 | 1,701 | 1,717 | 1,701 | 1,717 | 300 | 1,717 |
| 2022-10-05 | 1,743 | 1,748 | 1,713 | 1,717 | 1,600 | 1,717 |
| 2022-10-04 | 1,705 | 1,757 | 1,705 | 1,723 | 1,900 | 1,723 |
| 2022-10-03 | 1,682 | 1,690 | 1,665 | 1,690 | 800 | 1,690 |
| 2022-09-30 | 1,684 | 1,685 | 1,653 | 1,683 | 1,200 | 1,683 |
| 2022-09-29 | 1,670 | 1,698 | 1,670 | 1,684 | 500 | 1,684 |
| 2022-09-28 | 1,683 | 1,709 | 1,665 | 1,668 | 8,000 | 1,668 |
| 2022-09-27 | 1,700 | 1,718 | 1,700 | 1,718 | 800 | 1,718 |
| 2022-09-26 | 1,720 | 1,727 | 1,703 | 1,708 | 1,800 | 1,708 |
| 2022-09-22 | 1,730 | 1,730 | 1,712 | 1,720 | 600 | 1,720 |
| 2022-09-21 | 1,702 | 1,736 | 1,699 | 1,736 | 2,000 | 1,736 |
| 2022-09-20 | 1,746 | 1,746 | 1,702 | 1,702 | 3,400 | 1,702 |
| 2022-09-16 | 1,730 | 1,753 | 1,730 | 1,746 | 2,000 | 1,746 |
| 2022-09-15 | 1,732 | 1,743 | 1,732 | 1,743 | 800 | 1,743 |
| 2022-09-14 | 1,712 | 1,717 | 1,712 | 1,717 | 1,200 | 1,717 |
| 2022-09-13 | 1,710 | 1,720 | 1,710 | 1,717 | 1,500 | 1,717 |
| 2022-09-12 | 1,736 | 1,759 | 1,710 | 1,712 | 3,900 | 1,712 |
| 2022-09-09 | 1,769 | 1,769 | 1,731 | 1,735 | 3,900 | 1,735 |
| 2022-09-08 | 1,782 | 1,782 | 1,745 | 1,776 | 3,500 | 1,776 |
| 2022-09-07 | 1,822 | 1,822 | 1,760 | 1,782 | 5,200 | 1,782 |
| 2022-09-06 | 1,840 | 1,848 | 1,825 | 1,835 | 3,600 | 1,835 |
| 2022-09-05 | 1,831 | 1,838 | 1,816 | 1,834 | 5,200 | 1,834 |
| 2022-09-02 | 1,762 | 1,873 | 1,740 | 1,813 | 12,100 | 1,813 |
| 2022-09-01 | 1,758 | 1,758 | 1,745 | 1,749 | 600 | 1,749 |
| 2022-08-31 | 1,748 | 1,759 | 1,745 | 1,754 | 900 | 1,754 |
| 2022-08-30 | 1,731 | 1,759 | 1,731 | 1,743 | 1,600 | 1,743 |
| 2022-08-29 | 1,729 | 1,747 | 1,728 | 1,731 | 2,900 | 1,731 |
| 2022-08-26 | 1,725 | 1,738 | 1,725 | 1,738 | 1,300 | 1,738 |
| 2022-08-25 | 1,729 | 1,738 | 1,720 | 1,725 | 2,600 | 1,725 |
| 2022-08-24 | 1,755 | 1,755 | 1,723 | 1,739 | 2,400 | 1,739 |
| 2022-08-23 | 1,782 | 1,782 | 1,745 | 1,755 | 2,100 | 1,755 |
| 2022-08-22 | 1,788 | 1,788 | 1,760 | 1,775 | 1,200 | 1,775 |
| 2022-08-19 | 1,776 | 1,777 | 1,761 | 1,770 | 1,000 | 1,770 |
| 2022-08-18 | 1,760 | 1,773 | 1,760 | 1,761 | 800 | 1,761 |
| 2022-08-17 | 1,788 | 1,788 | 1,740 | 1,760 | 3,200 | 1,760 |
| 2022-08-16 | 1,825 | 1,825 | 1,750 | 1,751 | 8,300 | 1,751 |
| 2022-08-15 | 1,821 | 1,846 | 1,821 | 1,825 | 4,900 | 1,825 |
| 2022-08-12 | 1,840 | 1,900 | 1,840 | 1,860 | 11,400 | 1,860 |
| 2022-08-10 | 1,761 | 1,837 | 1,760 | 1,810 | 10,700 | 1,810 |
| 2022-08-09 | 1,774 | 1,774 | 1,724 | 1,748 | 2,300 | 1,748 |
| 2022-08-08 | 1,757 | 1,769 | 1,740 | 1,761 | 1,900 | 1,761 |
| 2022-08-05 | 1,758 | 1,760 | 1,731 | 1,737 | 4,700 | 1,737 |
| 2022-08-04 | 1,732 | 1,740 | 1,732 | 1,737 | 4,000 | 1,737 |
| 2022-08-03 | 1,724 | 1,735 | 1,720 | 1,726 | 3,000 | 1,726 |
| 2022-08-02 | 1,712 | 1,724 | 1,697 | 1,724 | 3,000 | 1,724 |
| 2022-08-01 | 1,682 | 1,717 | 1,682 | 1,708 | 4,100 | 1,708 |
| 2022-07-29 | 1,674 | 1,690 | 1,674 | 1,690 | 700 | 1,690 |
| 2022-07-28 | 1,682 | 1,687 | 1,678 | 1,687 | 1,000 | 1,687 |
| 2022-07-27 | 1,681 | 1,682 | 1,678 | 1,678 | 300 | 1,678 |
| 2022-07-26 | 1,670 | 1,678 | 1,668 | 1,676 | 500 | 1,676 |
| 2022-07-25 | 1,670 | 1,678 | 1,650 | 1,678 | 900 | 1,678 |
| 2022-07-22 | 1,686 | 1,703 | 1,623 | 1,680 | 4,000 | 1,680 |
| 2022-07-21 | 1,700 | 1,705 | 1,679 | 1,694 | 3,400 | 1,694 |
| 2022-07-20 | 1,688 | 1,697 | 1,688 | 1,697 | 1,900 | 1,697 |
| 2022-07-19 | 1,658 | 1,690 | 1,654 | 1,685 | 2,400 | 1,685 |
| 2022-07-15 | 1,659 | 1,670 | 1,642 | 1,669 | 3,100 | 1,669 |
| 2022-07-14 | 1,649 | 1,650 | 1,611 | 1,630 | 900 | 1,630 |
| 2022-07-13 | 1,666 | 1,666 | 1,640 | 1,654 | 2,800 | 1,654 |
| 2022-07-12 | 1,658 | 1,670 | 1,658 | 1,662 | 1,500 | 1,662 |
| 2022-07-11 | 1,645 | 1,658 | 1,617 | 1,658 | 3,400 | 1,658 |
| 2022-07-08 | 1,649 | 1,653 | 1,639 | 1,650 | 1,500 | 1,650 |
| 2022-07-07 | 1,650 | 1,650 | 1,623 | 1,648 | 1,600 | 1,648 |
| 2022-07-06 | 1,641 | 1,653 | 1,610 | 1,653 | 4,200 | 1,653 |
| 2022-07-05 | 1,642 | 1,642 | 1,602 | 1,642 | 5,800 | 1,642 |
| 2022-07-04 | 1,571 | 1,631 | 1,560 | 1,624 | 5,300 | 1,624 |
| 2022-07-01 | 1,570 | 1,573 | 1,550 | 1,571 | 4,400 | 1,571 |
| 2022-06-30 | 1,550 | 1,571 | 1,550 | 1,570 | 3,000 | 1,570 |
| 2022-06-29 | 1,530 | 1,556 | 1,530 | 1,542 | 4,600 | 1,542 |
| 2022-06-28 | 1,547 | 1,554 | 1,541 | 1,541 | 1,000 | 1,541 |
| 2022-06-27 | 1,530 | 1,549 | 1,529 | 1,540 | 2,400 | 1,540 |
| 2022-06-24 | 1,516 | 1,585 | 1,516 | 1,519 | 24,700 | 1,519 |
| 2022-06-23 | 1,509 | 1,550 | 1,509 | 1,550 | 5,900 | 1,550 |
| 2022-06-22 | 1,546 | 1,548 | 1,506 | 1,514 | 4,100 | 1,514 |
| 2022-06-21 | 1,548 | 1,551 | 1,520 | 1,549 | 1,800 | 1,549 |
| 2022-06-20 | 1,540 | 1,551 | 1,500 | 1,541 | 6,500 | 1,541 |
| 2022-06-17 | 1,519 | 1,540 | 1,500 | 1,540 | 4,600 | 1,540 |
| 2022-06-16 | 1,576 | 1,580 | 1,519 | 1,559 | 3,700 | 1,559 |
| 2022-06-15 | 1,554 | 1,554 | 1,541 | 1,548 | 3,200 | 1,548 |
| 2022-06-14 | 1,547 | 1,558 | 1,504 | 1,553 | 7,300 | 1,553 |
| 2022-06-13 | 1,524 | 1,551 | 1,521 | 1,551 | 5,400 | 1,551 |
| 2022-06-10 | 1,510 | 1,528 | 1,502 | 1,524 | 3,700 | 1,524 |
| 2022-06-09 | 1,544 | 1,544 | 1,511 | 1,513 | 10,200 | 1,513 |
| 2022-06-08 | 1,550 | 1,560 | 1,540 | 1,559 | 4,300 | 1,559 |
| 2022-06-07 | 1,541 | 1,557 | 1,540 | 1,543 | 5,100 | 1,543 |
| 2022-06-06 | 1,572 | 1,574 | 1,536 | 1,541 | 8,800 | 1,541 |
| 2022-06-03 | 1,518 | 1,541 | 1,515 | 1,541 | 11,300 | 1,541 |
| 2022-06-02 | 1,509 | 1,516 | 1,497 | 1,510 | 6,000 | 1,510 |
| 2022-06-01 | 1,501 | 1,507 | 1,495 | 1,504 | 4,600 | 1,504 |
| 2022-05-31 | 1,483 | 1,490 | 1,472 | 1,485 | 3,000 | 1,485 |
| 2022-05-30 | 1,501 | 1,501 | 1,465 | 1,480 | 10,000 | 1,480 |
| 2022-05-27 | 1,453 | 1,500 | 1,453 | 1,481 | 7,100 | 1,481 |
| 2022-05-26 | 1,427 | 1,458 | 1,419 | 1,451 | 8,300 | 1,451 |
| 2022-05-25 | 1,406 | 1,422 | 1,405 | 1,418 | 4,800 | 1,418 |
| 2022-05-24 | - | - | - | 1,394 | - | 1,394 |
| 2022-05-23 | 1,400 | 1,430 | 1,389 | 1,394 | 80,300 | 1,394 |
| 2022-05-20 | 1,401 | 1,401 | 1,371 | 1,371 | 24,400 | 1,371 |
| 2022-05-19 | 1,362 | 1,405 | 1,362 | 1,405 | 5,900 | 1,405 |
| 2022-05-18 | 1,386 | 1,400 | 1,386 | 1,392 | 2,800 | 1,392 |
| 2022-05-17 | 1,400 | 1,407 | 1,377 | 1,386 | 19,100 | 1,386 |
| 2022-05-16 | 1,438 | 1,454 | 1,438 | 1,441 | 4,700 | 1,441 |
| 2022-05-13 | 1,415 | 1,430 | 1,415 | 1,429 | 9,100 | 1,429 |
| 2022-05-12 | 1,374 | 1,395 | 1,374 | 1,395 | 900 | 1,395 |
| 2022-05-11 | 1,378 | 1,378 | 1,371 | 1,374 | 1,800 | 1,374 |
| 2022-05-10 | 1,381 | 1,381 | 1,378 | 1,378 | 200 | 1,378 |
| 2022-05-09 | 1,380 | 1,386 | 1,378 | 1,386 | 900 | 1,386 |
| 2022-05-06 | 1,395 | 1,395 | 1,386 | 1,386 | 1,600 | 1,386 |
| 2022-05-02 | 1,397 | 1,398 | 1,397 | 1,398 | 200 | 1,398 |
| 2022-04-28 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2022-04-27 | 1,386 | 1,386 | 1,383 | 1,385 | 600 | 1,385 |
| 2022-04-26 | 1,397 | 1,398 | 1,390 | 1,390 | 300 | 1,390 |
| 2022-04-25 | 1,387 | 1,390 | 1,387 | 1,390 | 1,400 | 1,390 |
| 2022-04-22 | 1,387 | 1,394 | 1,387 | 1,394 | 700 | 1,394 |
| 2022-04-21 | 1,399 | 1,399 | 1,386 | 1,386 | 700 | 1,386 |
| 2022-04-20 | 1,403 | 1,403 | 1,385 | 1,391 | 1,400 | 1,391 |
| 2022-04-19 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2022-04-18 | 1,396 | 1,397 | 1,382 | 1,390 | 1,200 | 1,390 |
| 2022-04-15 | 1,376 | 1,385 | 1,376 | 1,385 | 500 | 1,385 |
| 2022-04-14 | 1,382 | 1,382 | 1,376 | 1,376 | 900 | 1,376 |
| 2022-04-13 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2022-04-12 | 1,386 | 1,386 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2022-04-11 | 1,396 | 1,396 | 1,395 | 1,395 | 200 | 1,395 |
| 2022-04-08 | 1,387 | 1,388 | 1,387 | 1,387 | 500 | 1,387 |
| 2022-04-07 | 1,384 | 1,400 | 1,384 | 1,387 | 1,200 | 1,387 |
| 2022-04-06 | 1,393 | 1,399 | 1,377 | 1,384 | 2,200 | 1,384 |
| 2022-04-05 | 1,421 | 1,425 | 1,401 | 1,406 | 1,900 | 1,406 |
| 2022-04-04 | 1,410 | 1,421 | 1,400 | 1,421 | 1,200 | 1,421 |
| 2022-04-01 | 1,390 | 1,420 | 1,390 | 1,400 | 700 | 1,400 |
| 2022-03-31 | 1,404 | 1,425 | 1,377 | 1,400 | 2,400 | 1,400 |
| 2022-03-30 | 1,396 | 1,403 | 1,396 | 1,398 | 1,800 | 1,398 |
| 2022-03-29 | 1,433 | 1,434 | 1,428 | 1,428 | 1,700 | 1,428 |
| 2022-03-28 | 1,421 | 1,436 | 1,419 | 1,425 | 4,700 | 1,425 |
| 2022-03-25 | 1,427 | 1,444 | 1,420 | 1,420 | 3,900 | 1,420 |
| 2022-03-24 | 1,436 | 1,436 | 1,407 | 1,427 | 4,000 | 1,427 |
| 2022-03-23 | 1,450 | 1,450 | 1,436 | 1,438 | 1,700 | 1,438 |
| 2022-03-22 | 1,437 | 1,444 | 1,421 | 1,444 | 7,400 | 1,444 |
| 2022-03-18 | 1,433 | 1,440 | 1,420 | 1,433 | 2,200 | 1,433 |
| 2022-03-17 | 1,448 | 1,448 | 1,424 | 1,429 | 3,400 | 1,429 |
| 2022-03-16 | 1,449 | 1,450 | 1,380 | 1,418 | 5,500 | 1,418 |
| 2022-03-15 | 1,416 | 1,427 | 1,400 | 1,424 | 5,600 | 1,424 |
| 2022-03-14 | 1,417 | 1,449 | 1,417 | 1,436 | 5,200 | 1,436 |
| 2022-03-11 | 1,430 | 1,464 | 1,430 | 1,447 | 700 | 1,447 |
| 2022-03-10 | 1,446 | 1,469 | 1,427 | 1,449 | 1,300 | 1,449 |
| 2022-03-09 | 1,451 | 1,451 | 1,400 | 1,419 | 3,800 | 1,419 |
| 2022-03-08 | 1,468 | 1,487 | 1,449 | 1,451 | 3,500 | 1,451 |
| 2022-03-07 | 1,495 | 1,499 | 1,466 | 1,497 | 2,900 | 1,497 |
| 2022-03-04 | 1,520 | 1,542 | 1,485 | 1,505 | 6,000 | 1,505 |
| 2022-03-03 | 1,507 | 1,521 | 1,507 | 1,520 | 2,400 | 1,520 |
| 2022-03-02 | 1,518 | 1,519 | 1,505 | 1,509 | 800 | 1,509 |
| 2022-03-01 | 1,492 | 1,517 | 1,492 | 1,511 | 1,800 | 1,511 |
| 2022-02-28 | 1,481 | 1,520 | 1,481 | 1,520 | 2,100 | 1,520 |
| 2022-02-25 | 1,459 | 1,539 | 1,459 | 1,482 | 1,900 | 1,482 |
| 2022-02-24 | 1,518 | 1,518 | 1,454 | 1,459 | 3,200 | 1,459 |
| 2022-02-22 | 1,495 | 1,540 | 1,454 | 1,540 | 7,000 | 1,540 |
| 2022-02-21 | 1,552 | 1,552 | 1,476 | 1,495 | 5,900 | 1,495 |
| 2022-02-18 | 1,569 | 1,589 | 1,557 | 1,587 | 8,000 | 1,587 |
| 2022-02-17 | 1,534 | 1,585 | 1,521 | 1,585 | 12,600 | 1,585 |
| 2022-02-16 | 1,470 | 1,522 | 1,470 | 1,476 | 7,000 | 1,476 |
| 2022-02-15 | 1,465 | 1,478 | 1,428 | 1,451 | 10,700 | 1,451 |
| 2022-02-14 | 1,456 | 1,590 | 1,440 | 1,511 | 12,000 | 1,511 |
| 2022-02-10 | 1,482 | 1,488 | 1,455 | 1,455 | 3,300 | 1,455 |
| 2022-02-09 | 1,445 | 1,462 | 1,445 | 1,459 | 1,700 | 1,459 |
| 2022-02-08 | 1,447 | 1,472 | 1,440 | 1,441 | 3,000 | 1,441 |
| 2022-02-07 | 1,455 | 1,455 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2022-02-04 | 1,448 | 1,455 | 1,440 | 1,455 | 2,300 | 1,455 |
| 2022-02-03 | 1,466 | 1,469 | 1,410 | 1,421 | 5,400 | 1,421 |
| 2022-02-02 | 1,454 | 1,470 | 1,441 | 1,458 | 3,200 | 1,458 |
| 2022-02-01 | 1,430 | 1,476 | 1,410 | 1,430 | 5,600 | 1,430 |
| 2022-01-31 | 1,392 | 1,499 | 1,392 | 1,415 | 12,700 | 1,415 |
| 2022-01-28 | 1,455 | 1,455 | 1,335 | 1,405 | 9,000 | 1,405 |
| 2022-01-27 | 1,488 | 1,500 | 1,379 | 1,395 | 8,100 | 1,395 |
| 2022-01-26 | 1,514 | 1,547 | 1,494 | 1,494 | 2,400 | 1,494 |
| 2022-01-25 | 1,652 | 1,652 | 1,450 | 1,518 | 11,100 | 1,518 |
| 2022-01-24 | 1,653 | 1,653 | 1,512 | 1,586 | 23,800 | 1,586 |
| 2022-01-21 | 1,545 | 1,650 | 1,525 | 1,647 | 26,300 | 1,647 |
| 2022-01-20 | 1,508 | 1,545 | 1,480 | 1,536 | 14,000 | 1,536 |
| 2022-01-19 | 1,466 | 1,529 | 1,465 | 1,508 | 7,100 | 1,508 |
| 2022-01-18 | 1,450 | 1,492 | 1,450 | 1,482 | 3,600 | 1,482 |
| 2022-01-17 | 1,469 | 1,469 | 1,431 | 1,466 | 600 | 1,466 |
| 2022-01-14 | 1,428 | 1,445 | 1,427 | 1,439 | 1,200 | 1,439 |
| 2022-01-13 | 1,457 | 1,500 | 1,453 | 1,453 | 3,400 | 1,453 |
| 2022-01-12 | 1,450 | 1,478 | 1,448 | 1,478 | 2,000 | 1,478 |
| 2022-01-11 | 1,470 | 1,480 | 1,437 | 1,450 | 2,700 | 1,450 |
| 2022-01-07 | 1,485 | 1,505 | 1,456 | 1,490 | 2,100 | 1,490 |
| 2022-01-06 | 1,510 | 1,517 | 1,456 | 1,484 | 5,100 | 1,484 |
| 2022-01-05 | 1,450 | 1,545 | 1,450 | 1,529 | 7,900 | 1,529 |
| 2022-01-04 | 1,408 | 1,450 | 1,408 | 1,448 | 4,500 | 1,448 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
