9616 (株)共立メンテナンス 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 | 5,870 | 5,980 | 5,860 | 5,900 | 301,800 | 2,950 |
| 2022-12-29 | 5,840 | 5,890 | 5,770 | 5,800 | 196,600 | 2,900 |
| 2022-12-28 | 5,910 | 5,930 | 5,830 | 5,840 | 215,700 | 2,920 |
| 2022-12-27 | 5,720 | 6,010 | 5,720 | 5,930 | 726,500 | 2,965 |
| 2022-12-26 | 5,560 | 5,660 | 5,530 | 5,640 | 231,700 | 2,820 |
| 2022-12-23 | 5,650 | 5,670 | 5,580 | 5,610 | 125,400 | 2,805 |
| 2022-12-22 | 5,680 | 5,740 | 5,670 | 5,680 | 163,000 | 2,840 |
| 2022-12-21 | 5,630 | 5,740 | 5,550 | 5,680 | 276,800 | 2,840 |
| 2022-12-20 | 5,850 | 5,930 | 5,560 | 5,610 | 458,500 | 2,805 |
| 2022-12-19 | 5,850 | 5,910 | 5,800 | 5,820 | 158,200 | 2,910 |
| 2022-12-16 | 5,870 | 5,950 | 5,830 | 5,900 | 209,900 | 2,950 |
| 2022-12-15 | 5,870 | 5,930 | 5,840 | 5,850 | 259,500 | 2,925 |
| 2022-12-14 | 5,830 | 5,870 | 5,780 | 5,860 | 237,500 | 2,930 |
| 2022-12-13 | 5,800 | 5,900 | 5,790 | 5,850 | 342,900 | 2,925 |
| 2022-12-12 | 5,810 | 5,820 | 5,710 | 5,800 | 213,500 | 2,900 |
| 2022-12-09 | 5,770 | 5,900 | 5,770 | 5,810 | 281,800 | 2,905 |
| 2022-12-08 | 5,880 | 5,890 | 5,750 | 5,810 | 434,100 | 2,905 |
| 2022-12-07 | 5,670 | 5,870 | 5,660 | 5,840 | 589,500 | 2,920 |
| 2022-12-06 | 5,700 | 5,770 | 5,670 | 5,700 | 297,400 | 2,850 |
| 2022-12-05 | 5,740 | 5,770 | 5,630 | 5,690 | 438,600 | 2,845 |
| 2022-12-02 | 5,890 | 5,890 | 5,770 | 5,770 | 424,500 | 2,885 |
| 2022-12-01 | 6,080 | 6,080 | 5,900 | 5,920 | 464,300 | 2,960 |
| 2022-11-30 | 6,060 | 6,230 | 6,030 | 6,100 | 493,000 | 3,050 |
| 2022-11-29 | 5,920 | 6,070 | 5,830 | 6,070 | 358,100 | 3,035 |
| 2022-11-28 | 5,970 | 6,020 | 5,850 | 5,910 | 294,400 | 2,955 |
| 2022-11-25 | 5,770 | 5,950 | 5,760 | 5,880 | 403,900 | 2,940 |
| 2022-11-24 | 5,720 | 5,840 | 5,720 | 5,770 | 306,800 | 2,885 |
| 2022-11-22 | 5,660 | 5,700 | 5,600 | 5,670 | 261,900 | 2,835 |
| 2022-11-21 | 5,690 | 5,710 | 5,560 | 5,620 | 263,300 | 2,810 |
| 2022-11-18 | 5,730 | 5,810 | 5,570 | 5,610 | 605,900 | 2,805 |
| 2022-11-17 | 5,430 | 5,760 | 5,430 | 5,730 | 430,500 | 2,865 |
| 2022-11-16 | 5,600 | 5,710 | 5,420 | 5,420 | 514,200 | 2,710 |
| 2022-11-15 | 5,590 | 5,710 | 5,530 | 5,530 | 431,400 | 2,765 |
| 2022-11-14 | 5,720 | 5,720 | 5,520 | 5,550 | 592,100 | 2,775 |
| 2022-11-11 | 5,970 | 5,970 | 5,570 | 5,690 | 973,100 | 2,845 |
| 2022-11-10 | 6,160 | 6,250 | 5,880 | 5,910 | 808,300 | 2,955 |
| 2022-11-09 | 6,230 | 6,270 | 6,130 | 6,150 | 366,100 | 3,075 |
| 2022-11-08 | 6,210 | 6,310 | 6,190 | 6,220 | 214,100 | 3,110 |
| 2022-11-07 | 6,290 | 6,290 | 6,150 | 6,260 | 211,200 | 3,130 |
| 2022-11-04 | 6,200 | 6,320 | 6,190 | 6,280 | 200,400 | 3,140 |
| 2022-11-02 | 6,240 | 6,280 | 6,170 | 6,230 | 213,300 | 3,115 |
| 2022-11-01 | 6,160 | 6,250 | 6,140 | 6,230 | 217,500 | 3,115 |
| 2022-10-31 | 6,180 | 6,190 | 6,040 | 6,130 | 224,400 | 3,065 |
| 2022-10-28 | 6,050 | 6,210 | 6,030 | 6,140 | 635,800 | 3,070 |
| 2022-10-27 | 5,930 | 6,080 | 5,910 | 6,050 | 391,600 | 3,025 |
| 2022-10-26 | 6,000 | 6,050 | 5,830 | 5,830 | 285,500 | 2,915 |
| 2022-10-25 | 5,920 | 6,050 | 5,810 | 5,970 | 549,300 | 2,985 |
| 2022-10-24 | 6,210 | 6,210 | 5,980 | 6,020 | 511,000 | 3,010 |
| 2022-10-21 | 6,280 | 6,280 | 6,110 | 6,150 | 291,900 | 3,075 |
| 2022-10-20 | 6,340 | 6,340 | 6,160 | 6,290 | 427,700 | 3,145 |
| 2022-10-19 | 6,410 | 6,410 | 6,330 | 6,380 | 230,800 | 3,190 |
| 2022-10-18 | 6,400 | 6,460 | 6,320 | 6,420 | 279,800 | 3,210 |
| 2022-10-17 | 6,270 | 6,400 | 6,240 | 6,360 | 315,800 | 3,180 |
| 2022-10-14 | 6,210 | 6,280 | 6,140 | 6,250 | 286,600 | 3,125 |
| 2022-10-13 | 6,370 | 6,390 | 6,070 | 6,110 | 479,200 | 3,055 |
| 2022-10-12 | 6,270 | 6,430 | 6,210 | 6,370 | 416,600 | 3,185 |
| 2022-10-11 | 6,200 | 6,320 | 6,160 | 6,260 | 411,200 | 3,130 |
| 2022-10-07 | 6,100 | 6,230 | 6,100 | 6,200 | 389,700 | 3,100 |
| 2022-10-06 | 6,130 | 6,200 | 6,090 | 6,120 | 196,100 | 3,060 |
| 2022-10-05 | 6,230 | 6,280 | 6,070 | 6,090 | 271,400 | 3,045 |
| 2022-10-04 | 6,110 | 6,200 | 6,090 | 6,180 | 317,300 | 3,090 |
| 2022-10-03 | 5,950 | 6,060 | 5,860 | 6,060 | 310,700 | 3,030 |
| 2022-09-30 | 5,940 | 6,000 | 5,870 | 5,980 | 390,800 | 2,990 |
| 2022-09-29 | 6,070 | 6,140 | 5,980 | 6,120 | 522,400 | 3,060 |
| 2022-09-28 | 5,930 | 5,940 | 5,770 | 5,880 | 741,900 | 2,940 |
| 2022-09-27 | 5,980 | 6,040 | 5,870 | 5,990 | 437,700 | 2,995 |
| 2022-09-26 | 6,120 | 6,180 | 5,990 | 6,010 | 435,500 | 3,005 |
| 2022-09-22 | 5,970 | 6,140 | 5,960 | 6,120 | 387,700 | 3,060 |
| 2022-09-21 | 6,070 | 6,130 | 6,010 | 6,050 | 294,200 | 3,025 |
| 2022-09-20 | 6,100 | 6,180 | 5,960 | 6,030 | 468,200 | 3,015 |
| 2022-09-16 | 6,140 | 6,250 | 6,120 | 6,140 | 496,300 | 3,070 |
| 2022-09-15 | 6,120 | 6,180 | 6,050 | 6,110 | 393,400 | 3,055 |
| 2022-09-14 | 5,960 | 6,170 | 5,960 | 6,060 | 427,300 | 3,030 |
| 2022-09-13 | 5,940 | 6,030 | 5,920 | 6,020 | 416,400 | 3,010 |
| 2022-09-12 | 5,850 | 6,040 | 5,830 | 5,880 | 501,500 | 2,940 |
| 2022-09-09 | 5,700 | 5,820 | 5,700 | 5,790 | 373,500 | 2,895 |
| 2022-09-08 | 5,580 | 5,690 | 5,570 | 5,670 | 411,300 | 2,835 |
| 2022-09-07 | 5,450 | 5,530 | 5,400 | 5,500 | 235,700 | 2,750 |
| 2022-09-06 | 5,460 | 5,550 | 5,410 | 5,500 | 227,900 | 2,750 |
| 2022-09-05 | 5,530 | 5,580 | 5,450 | 5,450 | 200,900 | 2,725 |
| 2022-09-02 | 5,540 | 5,590 | 5,510 | 5,530 | 246,800 | 2,765 |
| 2022-09-01 | 5,450 | 5,600 | 5,440 | 5,600 | 420,500 | 2,800 |
| 2022-08-31 | 5,300 | 5,510 | 5,290 | 5,470 | 401,300 | 2,735 |
| 2022-08-30 | 5,300 | 5,390 | 5,280 | 5,360 | 218,800 | 2,680 |
| 2022-08-29 | 5,200 | 5,280 | 5,190 | 5,250 | 166,800 | 2,625 |
| 2022-08-26 | 5,330 | 5,350 | 5,290 | 5,310 | 74,600 | 2,655 |
| 2022-08-25 | 5,330 | 5,340 | 5,270 | 5,310 | 117,300 | 2,655 |
| 2022-08-24 | 5,400 | 5,400 | 5,240 | 5,310 | 245,800 | 2,655 |
| 2022-08-23 | 5,140 | 5,400 | 5,140 | 5,310 | 433,000 | 2,655 |
| 2022-08-22 | 5,170 | 5,220 | 5,140 | 5,210 | 141,800 | 2,605 |
| 2022-08-19 | 5,220 | 5,260 | 5,190 | 5,250 | 119,000 | 2,625 |
| 2022-08-18 | 5,220 | 5,290 | 5,200 | 5,200 | 111,200 | 2,600 |
| 2022-08-17 | 5,280 | 5,310 | 5,220 | 5,240 | 197,800 | 2,620 |
| 2022-08-16 | 5,230 | 5,310 | 5,230 | 5,280 | 169,700 | 2,640 |
| 2022-08-15 | 5,240 | 5,310 | 5,210 | 5,250 | 160,900 | 2,625 |
| 2022-08-12 | 5,280 | 5,350 | 5,230 | 5,260 | 222,700 | 2,630 |
| 2022-08-10 | 5,340 | 5,440 | 5,150 | 5,180 | 387,600 | 2,590 |
| 2022-08-09 | 5,300 | 5,330 | 5,260 | 5,310 | 281,900 | 2,655 |
| 2022-08-08 | 5,220 | 5,300 | 5,220 | 5,280 | 196,600 | 2,640 |
| 2022-08-05 | 5,180 | 5,230 | 5,140 | 5,220 | 152,700 | 2,610 |
| 2022-08-04 | 5,240 | 5,240 | 5,150 | 5,190 | 131,400 | 2,595 |
| 2022-08-03 | 5,260 | 5,320 | 5,210 | 5,220 | 207,600 | 2,610 |
| 2022-08-02 | 5,290 | 5,310 | 5,200 | 5,230 | 271,600 | 2,615 |
| 2022-08-01 | 5,120 | 5,350 | 5,110 | 5,340 | 490,200 | 2,670 |
| 2022-07-29 | 5,040 | 5,120 | 5,030 | 5,100 | 151,300 | 2,550 |
| 2022-07-28 | 5,100 | 5,110 | 5,020 | 5,070 | 181,400 | 2,535 |
| 2022-07-27 | 5,040 | 5,110 | 5,020 | 5,060 | 218,400 | 2,530 |
| 2022-07-26 | 5,040 | 5,070 | 5,010 | 5,030 | 307,300 | 2,515 |
| 2022-07-25 | 4,860 | 5,040 | 4,860 | 4,985 | 401,800 | 2,492.50 |
| 2022-07-22 | 4,870 | 4,890 | 4,820 | 4,870 | 278,000 | 2,435 |
| 2022-07-21 | 4,940 | 4,980 | 4,915 | 4,915 | 252,400 | 2,457.50 |
| 2022-07-20 | 4,930 | 5,020 | 4,915 | 4,960 | 385,900 | 2,480 |
| 2022-07-19 | 4,800 | 4,865 | 4,785 | 4,840 | 301,400 | 2,420 |
| 2022-07-15 | 4,780 | 4,815 | 4,740 | 4,760 | 182,300 | 2,380 |
| 2022-07-14 | 4,745 | 4,810 | 4,740 | 4,765 | 212,700 | 2,382.50 |
| 2022-07-13 | 4,700 | 4,780 | 4,690 | 4,745 | 278,800 | 2,372.50 |
| 2022-07-12 | 4,775 | 4,775 | 4,665 | 4,685 | 371,900 | 2,342.50 |
| 2022-07-11 | 4,685 | 4,760 | 4,655 | 4,760 | 472,300 | 2,380 |
| 2022-07-08 | 4,535 | 4,695 | 4,520 | 4,615 | 559,300 | 2,307.50 |
| 2022-07-07 | 4,580 | 4,590 | 4,355 | 4,525 | 816,700 | 2,262.50 |
| 2022-07-06 | 4,850 | 4,880 | 4,495 | 4,585 | 1,019,000 | 2,292.50 |
| 2022-07-05 | 4,970 | 4,970 | 4,865 | 4,945 | 232,900 | 2,472.50 |
| 2022-07-04 | 4,970 | 5,010 | 4,880 | 4,915 | 191,800 | 2,457.50 |
| 2022-07-01 | 5,030 | 5,030 | 4,860 | 4,905 | 349,200 | 2,452.50 |
| 2022-06-30 | 5,110 | 5,180 | 5,010 | 5,060 | 266,400 | 2,530 |
| 2022-06-29 | 5,040 | 5,140 | 5,030 | 5,120 | 244,000 | 2,560 |
| 2022-06-28 | 5,010 | 5,120 | 4,975 | 5,080 | 272,500 | 2,540 |
| 2022-06-27 | 5,080 | 5,090 | 4,970 | 5,010 | 156,300 | 2,505 |
| 2022-06-24 | 4,995 | 5,030 | 4,940 | 5,030 | 221,600 | 2,515 |
| 2022-06-23 | 4,945 | 5,010 | 4,890 | 4,955 | 200,200 | 2,477.50 |
| 2022-06-22 | 5,000 | 5,000 | 4,855 | 4,885 | 243,000 | 2,442.50 |
| 2022-06-21 | 4,900 | 5,040 | 4,855 | 4,975 | 336,100 | 2,487.50 |
| 2022-06-20 | 4,925 | 4,945 | 4,860 | 4,900 | 200,200 | 2,450 |
| 2022-06-17 | 4,800 | 4,895 | 4,710 | 4,890 | 327,200 | 2,445 |
| 2022-06-16 | 4,950 | 5,050 | 4,900 | 4,915 | 248,900 | 2,457.50 |
| 2022-06-15 | 4,925 | 5,020 | 4,880 | 4,885 | 197,600 | 2,442.50 |
| 2022-06-14 | 4,900 | 4,965 | 4,830 | 4,950 | 415,200 | 2,475 |
| 2022-06-13 | 4,960 | 5,060 | 4,930 | 5,000 | 255,900 | 2,500 |
| 2022-06-10 | 5,010 | 5,050 | 4,970 | 5,020 | 274,000 | 2,510 |
| 2022-06-09 | 5,150 | 5,160 | 5,020 | 5,040 | 355,100 | 2,520 |
| 2022-06-08 | 5,110 | 5,240 | 5,100 | 5,220 | 352,100 | 2,610 |
| 2022-06-07 | 5,100 | 5,100 | 5,020 | 5,080 | 201,900 | 2,540 |
| 2022-06-06 | 4,945 | 5,070 | 4,925 | 5,030 | 307,600 | 2,515 |
| 2022-06-03 | 4,925 | 4,980 | 4,820 | 4,960 | 234,100 | 2,480 |
| 2022-06-02 | 4,870 | 4,935 | 4,815 | 4,895 | 182,000 | 2,447.50 |
| 2022-06-01 | 4,975 | 5,020 | 4,870 | 4,910 | 335,800 | 2,455 |
| 2022-05-31 | 5,030 | 5,060 | 4,955 | 4,980 | 269,000 | 2,490 |
| 2022-05-30 | 5,100 | 5,130 | 5,000 | 5,030 | 445,200 | 2,515 |
| 2022-05-27 | 4,850 | 5,070 | 4,780 | 5,040 | 553,800 | 2,520 |
| 2022-05-26 | 4,615 | 4,825 | 4,615 | 4,780 | 421,100 | 2,390 |
| 2022-05-25 | 4,680 | 4,695 | 4,570 | 4,590 | 271,600 | 2,295 |
| 2022-05-24 | 4,795 | 4,795 | 4,645 | 4,715 | 199,200 | 2,357.50 |
| 2022-05-23 | 4,765 | 4,785 | 4,715 | 4,770 | 164,500 | 2,385 |
| 2022-05-20 | 4,710 | 4,740 | 4,660 | 4,730 | 133,100 | 2,365 |
| 2022-05-19 | 4,600 | 4,705 | 4,585 | 4,685 | 236,000 | 2,342.50 |
| 2022-05-18 | 4,880 | 4,920 | 4,655 | 4,715 | 391,800 | 2,357.50 |
| 2022-05-17 | 4,680 | 4,845 | 4,675 | 4,810 | 302,600 | 2,405 |
| 2022-05-16 | 4,830 | 4,880 | 4,680 | 4,720 | 530,600 | 2,360 |
| 2022-05-13 | 4,565 | 4,740 | 4,560 | 4,730 | 248,300 | 2,365 |
| 2022-05-12 | 4,620 | 4,665 | 4,560 | 4,580 | 169,200 | 2,290 |
| 2022-05-11 | 4,575 | 4,630 | 4,535 | 4,620 | 265,200 | 2,310 |
| 2022-05-10 | 4,650 | 4,665 | 4,385 | 4,540 | 585,500 | 2,270 |
| 2022-05-09 | 4,815 | 4,850 | 4,755 | 4,775 | 283,300 | 2,387.50 |
| 2022-05-06 | 4,700 | 4,830 | 4,680 | 4,820 | 247,800 | 2,410 |
| 2022-05-02 | 4,680 | 4,710 | 4,635 | 4,670 | 194,700 | 2,335 |
| 2022-04-28 | 4,715 | 4,750 | 4,595 | 4,750 | 209,000 | 2,375 |
| 2022-04-27 | 4,510 | 4,705 | 4,500 | 4,695 | 284,700 | 2,347.50 |
| 2022-04-26 | 4,570 | 4,645 | 4,540 | 4,630 | 131,400 | 2,315 |
| 2022-04-25 | 4,570 | 4,595 | 4,510 | 4,535 | 190,300 | 2,267.50 |
| 2022-04-22 | 4,750 | 4,770 | 4,625 | 4,640 | 238,200 | 2,320 |
| 2022-04-21 | 4,760 | 4,830 | 4,755 | 4,765 | 201,100 | 2,382.50 |
| 2022-04-20 | 4,750 | 4,770 | 4,665 | 4,735 | 149,300 | 2,367.50 |
| 2022-04-19 | 4,775 | 4,780 | 4,685 | 4,710 | 191,800 | 2,355 |
| 2022-04-18 | 4,650 | 4,735 | 4,620 | 4,705 | 146,600 | 2,352.50 |
| 2022-04-15 | 4,705 | 4,755 | 4,655 | 4,655 | 206,700 | 2,327.50 |
| 2022-04-14 | 4,620 | 4,810 | 4,610 | 4,680 | 483,000 | 2,340 |
| 2022-04-13 | 4,300 | 4,465 | 4,295 | 4,455 | 177,700 | 2,227.50 |
| 2022-04-12 | 4,310 | 4,405 | 4,270 | 4,290 | 173,900 | 2,145 |
| 2022-04-11 | 4,400 | 4,425 | 4,295 | 4,325 | 234,000 | 2,162.50 |
| 2022-04-08 | 4,450 | 4,500 | 4,385 | 4,435 | 260,700 | 2,217.50 |
| 2022-04-07 | 4,645 | 4,660 | 4,355 | 4,460 | 674,700 | 2,230 |
| 2022-04-06 | 4,695 | 4,850 | 4,675 | 4,840 | 243,000 | 2,420 |
| 2022-04-05 | 4,710 | 4,745 | 4,685 | 4,715 | 170,200 | 2,357.50 |
| 2022-04-04 | 4,650 | 4,685 | 4,610 | 4,645 | 115,700 | 2,322.50 |
| 2022-04-01 | 4,630 | 4,755 | 4,630 | 4,705 | 236,400 | 2,352.50 |
| 2022-03-31 | 4,815 | 4,825 | 4,615 | 4,620 | 337,200 | 2,310 |
| 2022-03-30 | 4,775 | 4,890 | 4,760 | 4,845 | 388,400 | 2,422.50 |
| 2022-03-29 | 4,730 | 4,745 | 4,645 | 4,745 | 430,800 | 2,372.50 |
| 2022-03-28 | 4,625 | 4,740 | 4,590 | 4,735 | 391,700 | 2,367.50 |
| 2022-03-25 | 4,670 | 4,670 | 4,560 | 4,585 | 180,200 | 2,292.50 |
| 2022-03-24 | 4,640 | 4,690 | 4,585 | 4,620 | 317,200 | 2,310 |
| 2022-03-23 | 4,640 | 4,755 | 4,610 | 4,690 | 449,300 | 2,345 |
| 2022-03-22 | 4,665 | 4,665 | 4,535 | 4,580 | 400,600 | 2,290 |
| 2022-03-18 | 4,650 | 4,690 | 4,580 | 4,665 | 232,800 | 2,332.50 |
| 2022-03-17 | 4,690 | 4,715 | 4,590 | 4,625 | 323,000 | 2,312.50 |
| 2022-03-16 | 4,525 | 4,645 | 4,480 | 4,645 | 336,100 | 2,322.50 |
| 2022-03-15 | 4,480 | 4,520 | 4,450 | 4,480 | 178,800 | 2,240 |
| 2022-03-14 | 4,450 | 4,610 | 4,445 | 4,455 | 286,600 | 2,227.50 |
| 2022-03-11 | 4,450 | 4,505 | 4,405 | 4,405 | 261,600 | 2,202.50 |
| 2022-03-10 | 4,365 | 4,520 | 4,310 | 4,470 | 444,700 | 2,235 |
| 2022-03-09 | 4,150 | 4,270 | 4,140 | 4,225 | 309,900 | 2,112.50 |
| 2022-03-08 | 4,105 | 4,190 | 4,050 | 4,080 | 267,400 | 2,040 |
| 2022-03-07 | 4,120 | 4,195 | 4,070 | 4,175 | 282,400 | 2,087.50 |
| 2022-03-04 | 4,295 | 4,310 | 4,150 | 4,190 | 232,100 | 2,095 |
| 2022-03-03 | 4,270 | 4,320 | 4,245 | 4,295 | 188,900 | 2,147.50 |
| 2022-03-02 | 4,205 | 4,280 | 4,155 | 4,255 | 228,000 | 2,127.50 |
| 2022-03-01 | 4,310 | 4,325 | 4,240 | 4,295 | 187,100 | 2,147.50 |
| 2022-02-28 | 4,225 | 4,320 | 4,200 | 4,250 | 247,100 | 2,125 |
| 2022-02-25 | 4,215 | 4,285 | 4,175 | 4,280 | 200,200 | 2,140 |
| 2022-02-24 | 4,300 | 4,325 | 4,100 | 4,145 | 320,200 | 2,072.50 |
| 2022-02-22 | 4,335 | 4,375 | 4,305 | 4,325 | 177,800 | 2,162.50 |
| 2022-02-21 | 4,410 | 4,430 | 4,365 | 4,395 | 171,600 | 2,197.50 |
| 2022-02-18 | 4,500 | 4,555 | 4,440 | 4,480 | 228,300 | 2,240 |
| 2022-02-17 | 4,480 | 4,590 | 4,435 | 4,550 | 321,000 | 2,275 |
| 2022-02-16 | 4,460 | 4,495 | 4,425 | 4,485 | 254,700 | 2,242.50 |
| 2022-02-15 | 4,345 | 4,420 | 4,300 | 4,335 | 184,500 | 2,167.50 |
| 2022-02-14 | 4,320 | 4,435 | 4,290 | 4,350 | 328,400 | 2,175 |
| 2022-02-10 | 4,335 | 4,465 | 4,305 | 4,385 | 495,300 | 2,192.50 |
| 2022-02-09 | 4,335 | 4,355 | 4,215 | 4,220 | 227,800 | 2,110 |
| 2022-02-08 | 4,215 | 4,335 | 4,215 | 4,300 | 376,000 | 2,150 |
| 2022-02-07 | 4,195 | 4,210 | 4,115 | 4,155 | 176,300 | 2,077.50 |
| 2022-02-04 | 4,155 | 4,260 | 4,085 | 4,245 | 252,900 | 2,122.50 |
| 2022-02-03 | 4,120 | 4,200 | 4,110 | 4,155 | 236,000 | 2,077.50 |
| 2022-02-02 | 4,045 | 4,260 | 4,030 | 4,235 | 408,700 | 2,117.50 |
| 2022-02-01 | 4,035 | 4,070 | 3,965 | 3,975 | 244,800 | 1,987.50 |
| 2022-01-31 | 3,995 | 4,085 | 3,985 | 4,070 | 219,000 | 2,035 |
| 2022-01-28 | 3,945 | 4,000 | 3,925 | 3,990 | 202,400 | 1,995 |
| 2022-01-27 | 3,960 | 4,050 | 3,915 | 3,945 | 323,300 | 1,972.50 |
| 2022-01-26 | 3,980 | 4,005 | 3,920 | 3,945 | 250,000 | 1,972.50 |
| 2022-01-25 | 4,030 | 4,055 | 3,965 | 3,980 | 186,300 | 1,990 |
| 2022-01-24 | 4,050 | 4,055 | 3,965 | 4,045 | 237,700 | 2,022.50 |
| 2022-01-21 | 3,935 | 4,035 | 3,905 | 4,030 | 287,900 | 2,015 |
| 2022-01-20 | 3,900 | 4,035 | 3,890 | 4,005 | 181,700 | 2,002.50 |
| 2022-01-19 | 3,905 | 3,995 | 3,895 | 3,925 | 167,300 | 1,962.50 |
| 2022-01-18 | 3,920 | 4,040 | 3,915 | 3,990 | 223,500 | 1,995 |
| 2022-01-17 | 3,900 | 3,965 | 3,895 | 3,900 | 78,700 | 1,950 |
| 2022-01-14 | 3,910 | 3,920 | 3,875 | 3,915 | 163,700 | 1,957.50 |
| 2022-01-13 | 4,040 | 4,040 | 3,935 | 3,950 | 133,300 | 1,975 |
| 2022-01-12 | 3,985 | 4,065 | 3,985 | 4,030 | 169,600 | 2,015 |
| 2022-01-11 | 3,825 | 3,995 | 3,820 | 3,985 | 284,400 | 1,992.50 |
| 2022-01-07 | 3,940 | 3,975 | 3,810 | 3,815 | 231,700 | 1,907.50 |
| 2022-01-06 | 4,005 | 4,020 | 3,925 | 3,925 | 191,100 | 1,962.50 |
| 2022-01-05 | 4,095 | 4,115 | 4,045 | 4,065 | 138,500 | 2,032.50 |
| 2022-01-04 | 4,065 | 4,095 | 4,000 | 4,080 | 131,800 | 2,040 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
