9627 (株)アインホールディングス 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 | 6,010 | 6,110 | 6,010 | 6,040 | 56,500 | 6,040 |
| 2022-12-29 | 6,180 | 6,220 | 6,000 | 6,020 | 92,600 | 6,020 |
| 2022-12-28 | 6,210 | 6,290 | 6,180 | 6,260 | 101,400 | 6,260 |
| 2022-12-27 | 6,110 | 6,260 | 6,100 | 6,210 | 70,700 | 6,210 |
| 2022-12-26 | 5,970 | 6,080 | 5,970 | 6,050 | 54,400 | 6,050 |
| 2022-12-23 | 5,900 | 5,950 | 5,850 | 5,940 | 70,300 | 5,940 |
| 2022-12-22 | 5,940 | 5,960 | 5,870 | 5,900 | 89,700 | 5,900 |
| 2022-12-21 | 5,960 | 6,000 | 5,910 | 5,930 | 92,900 | 5,930 |
| 2022-12-20 | 6,060 | 6,060 | 5,860 | 5,970 | 170,700 | 5,970 |
| 2022-12-19 | 6,070 | 6,070 | 6,010 | 6,060 | 70,200 | 6,060 |
| 2022-12-16 | 6,230 | 6,240 | 6,100 | 6,110 | 126,700 | 6,110 |
| 2022-12-15 | 6,310 | 6,310 | 6,230 | 6,270 | 79,600 | 6,270 |
| 2022-12-14 | 6,230 | 6,350 | 6,190 | 6,350 | 69,700 | 6,350 |
| 2022-12-13 | 6,340 | 6,360 | 6,190 | 6,200 | 107,300 | 6,200 |
| 2022-12-12 | 6,390 | 6,430 | 6,310 | 6,340 | 163,000 | 6,340 |
| 2022-12-09 | 6,140 | 6,280 | 6,100 | 6,270 | 104,800 | 6,270 |
| 2022-12-08 | 6,350 | 6,350 | 6,150 | 6,180 | 94,700 | 6,180 |
| 2022-12-07 | 6,250 | 6,390 | 6,210 | 6,360 | 104,700 | 6,360 |
| 2022-12-06 | 6,200 | 6,360 | 6,140 | 6,290 | 217,300 | 6,290 |
| 2022-12-05 | 6,230 | 6,400 | 6,090 | 6,120 | 417,900 | 6,120 |
| 2022-12-02 | 6,650 | 6,650 | 6,450 | 6,530 | 184,900 | 6,530 |
| 2022-12-01 | 6,740 | 6,740 | 6,600 | 6,700 | 97,300 | 6,700 |
| 2022-11-30 | 6,880 | 6,930 | 6,690 | 6,730 | 146,500 | 6,730 |
| 2022-11-29 | 7,020 | 7,040 | 6,900 | 6,950 | 74,500 | 6,950 |
| 2022-11-28 | 7,080 | 7,080 | 6,970 | 7,050 | 86,200 | 7,050 |
| 2022-11-25 | 7,120 | 7,120 | 7,030 | 7,080 | 62,300 | 7,080 |
| 2022-11-24 | 7,110 | 7,150 | 7,040 | 7,090 | 84,300 | 7,090 |
| 2022-11-22 | 7,060 | 7,180 | 7,060 | 7,070 | 103,300 | 7,070 |
| 2022-11-21 | 7,040 | 7,060 | 6,930 | 7,050 | 67,500 | 7,050 |
| 2022-11-18 | 7,030 | 7,080 | 6,960 | 7,050 | 102,500 | 7,050 |
| 2022-11-17 | 6,750 | 6,980 | 6,740 | 6,960 | 134,100 | 6,960 |
| 2022-11-16 | 6,510 | 6,880 | 6,490 | 6,760 | 170,700 | 6,760 |
| 2022-11-15 | 6,480 | 6,550 | 6,430 | 6,550 | 81,600 | 6,550 |
| 2022-11-14 | 6,440 | 6,530 | 6,390 | 6,500 | 111,700 | 6,500 |
| 2022-11-11 | 6,340 | 6,420 | 6,330 | 6,370 | 87,700 | 6,370 |
| 2022-11-10 | 6,250 | 6,290 | 6,210 | 6,280 | 53,700 | 6,280 |
| 2022-11-09 | 6,240 | 6,310 | 6,220 | 6,300 | 65,600 | 6,300 |
| 2022-11-08 | 6,180 | 6,270 | 6,160 | 6,260 | 96,500 | 6,260 |
| 2022-11-07 | 6,100 | 6,140 | 6,070 | 6,140 | 98,500 | 6,140 |
| 2022-11-04 | 6,200 | 6,240 | 6,070 | 6,070 | 109,900 | 6,070 |
| 2022-11-02 | 6,200 | 6,340 | 6,200 | 6,250 | 65,100 | 6,250 |
| 2022-11-01 | 6,280 | 6,280 | 6,190 | 6,250 | 47,300 | 6,250 |
| 2022-10-31 | 6,350 | 6,370 | 6,220 | 6,250 | 116,600 | 6,250 |
| 2022-10-28 | 6,220 | 6,380 | 6,190 | 6,330 | 271,000 | 6,330 |
| 2022-10-27 | 6,360 | 6,370 | 6,250 | 6,290 | 77,000 | 6,290 |
| 2022-10-26 | 6,310 | 6,410 | 6,300 | 6,360 | 98,900 | 6,360 |
| 2022-10-25 | 6,140 | 6,260 | 6,130 | 6,190 | 78,500 | 6,190 |
| 2022-10-24 | 6,350 | 6,360 | 6,140 | 6,180 | 141,400 | 6,180 |
| 2022-10-21 | 6,350 | 6,450 | 6,350 | 6,420 | 65,500 | 6,420 |
| 2022-10-20 | 6,420 | 6,480 | 6,350 | 6,370 | 68,300 | 6,370 |
| 2022-10-19 | 6,290 | 6,430 | 6,290 | 6,360 | 63,400 | 6,360 |
| 2022-10-18 | 6,500 | 6,510 | 6,310 | 6,320 | 89,700 | 6,320 |
| 2022-10-17 | 6,360 | 6,400 | 6,280 | 6,380 | 60,000 | 6,380 |
| 2022-10-14 | 6,450 | 6,460 | 6,330 | 6,420 | 97,000 | 6,420 |
| 2022-10-13 | 6,410 | 6,440 | 6,330 | 6,360 | 112,300 | 6,360 |
| 2022-10-12 | 6,520 | 6,690 | 6,460 | 6,490 | 200,600 | 6,490 |
| 2022-10-11 | 6,600 | 6,640 | 6,390 | 6,450 | 196,000 | 6,450 |
| 2022-10-07 | 6,580 | 6,680 | 6,550 | 6,600 | 101,000 | 6,600 |
| 2022-10-06 | 6,620 | 6,680 | 6,580 | 6,630 | 124,800 | 6,630 |
| 2022-10-05 | 6,610 | 6,650 | 6,550 | 6,620 | 132,600 | 6,620 |
| 2022-10-04 | 6,350 | 6,540 | 6,350 | 6,510 | 164,300 | 6,510 |
| 2022-10-03 | 6,210 | 6,290 | 6,180 | 6,290 | 192,800 | 6,290 |
| 2022-09-30 | 6,220 | 6,360 | 6,220 | 6,250 | 87,600 | 6,250 |
| 2022-09-29 | 6,290 | 6,370 | 6,230 | 6,310 | 100,900 | 6,310 |
| 2022-09-28 | 6,350 | 6,400 | 6,200 | 6,250 | 144,600 | 6,250 |
| 2022-09-27 | 6,270 | 6,360 | 6,220 | 6,280 | 108,000 | 6,280 |
| 2022-09-26 | 6,190 | 6,340 | 6,180 | 6,220 | 124,300 | 6,220 |
| 2022-09-22 | 6,210 | 6,260 | 6,110 | 6,190 | 159,800 | 6,190 |
| 2022-09-21 | 6,420 | 6,470 | 6,300 | 6,320 | 87,400 | 6,320 |
| 2022-09-20 | 6,420 | 6,500 | 6,400 | 6,480 | 75,300 | 6,480 |
| 2022-09-16 | 6,440 | 6,540 | 6,390 | 6,410 | 155,800 | 6,410 |
| 2022-09-15 | 6,630 | 6,690 | 6,480 | 6,500 | 150,400 | 6,500 |
| 2022-09-14 | 6,720 | 6,740 | 6,550 | 6,610 | 151,300 | 6,610 |
| 2022-09-13 | 6,610 | 6,850 | 6,610 | 6,820 | 204,400 | 6,820 |
| 2022-09-12 | 6,510 | 6,650 | 6,510 | 6,600 | 172,500 | 6,600 |
| 2022-09-09 | 6,450 | 6,590 | 6,370 | 6,410 | 241,600 | 6,410 |
| 2022-09-08 | 6,690 | 6,690 | 6,480 | 6,550 | 225,600 | 6,550 |
| 2022-09-07 | 6,490 | 6,720 | 6,450 | 6,660 | 334,800 | 6,660 |
| 2022-09-06 | 6,770 | 6,790 | 6,370 | 6,440 | 660,900 | 6,440 |
| 2022-09-05 | 7,180 | 7,180 | 6,750 | 6,870 | 533,400 | 6,870 |
| 2022-09-02 | 7,850 | 7,890 | 7,670 | 7,720 | 159,200 | 7,720 |
| 2022-09-01 | 7,870 | 7,930 | 7,810 | 7,820 | 113,400 | 7,820 |
| 2022-08-31 | 8,100 | 8,160 | 7,920 | 7,970 | 180,200 | 7,970 |
| 2022-08-30 | 8,090 | 8,350 | 8,030 | 8,250 | 417,900 | 8,250 |
| 2022-08-29 | 7,770 | 7,910 | 7,730 | 7,880 | 105,200 | 7,880 |
| 2022-08-26 | 7,900 | 7,920 | 7,810 | 7,810 | 52,900 | 7,810 |
| 2022-08-25 | 7,860 | 7,980 | 7,860 | 7,910 | 87,700 | 7,910 |
| 2022-08-24 | 7,890 | 7,890 | 7,780 | 7,850 | 77,500 | 7,850 |
| 2022-08-23 | 7,880 | 7,940 | 7,790 | 7,830 | 81,100 | 7,830 |
| 2022-08-22 | 7,800 | 7,870 | 7,760 | 7,860 | 63,800 | 7,860 |
| 2022-08-19 | 7,760 | 7,820 | 7,740 | 7,770 | 65,200 | 7,770 |
| 2022-08-18 | 7,890 | 7,890 | 7,760 | 7,800 | 59,500 | 7,800 |
| 2022-08-17 | 7,850 | 7,880 | 7,760 | 7,830 | 67,400 | 7,830 |
| 2022-08-16 | 7,840 | 7,850 | 7,730 | 7,770 | 68,800 | 7,770 |
| 2022-08-15 | 7,690 | 7,790 | 7,650 | 7,780 | 71,800 | 7,780 |
| 2022-08-12 | 7,630 | 7,790 | 7,610 | 7,720 | 79,100 | 7,720 |
| 2022-08-10 | 7,580 | 7,620 | 7,520 | 7,590 | 46,500 | 7,590 |
| 2022-08-09 | 7,760 | 7,840 | 7,620 | 7,670 | 87,100 | 7,670 |
| 2022-08-08 | 7,600 | 7,680 | 7,570 | 7,670 | 110,000 | 7,670 |
| 2022-08-05 | 7,450 | 7,610 | 7,450 | 7,580 | 90,700 | 7,580 |
| 2022-08-04 | 7,600 | 7,640 | 7,530 | 7,570 | 73,000 | 7,570 |
| 2022-08-03 | 7,520 | 7,600 | 7,490 | 7,510 | 87,700 | 7,510 |
| 2022-08-02 | 7,800 | 7,800 | 7,590 | 7,590 | 78,000 | 7,590 |
| 2022-08-01 | 7,550 | 7,830 | 7,540 | 7,800 | 98,400 | 7,800 |
| 2022-07-29 | 7,750 | 7,810 | 7,620 | 7,660 | 119,300 | 7,660 |
| 2022-07-28 | 7,500 | 7,760 | 7,500 | 7,730 | 125,000 | 7,730 |
| 2022-07-27 | 7,610 | 7,700 | 7,540 | 7,570 | 115,000 | 7,570 |
| 2022-07-26 | 7,530 | 7,590 | 7,410 | 7,490 | 194,300 | 7,490 |
| 2022-07-25 | 7,450 | 7,490 | 7,390 | 7,420 | 70,400 | 7,420 |
| 2022-07-22 | 7,310 | 7,470 | 7,270 | 7,440 | 112,900 | 7,440 |
| 2022-07-21 | 7,240 | 7,330 | 7,200 | 7,310 | 121,200 | 7,310 |
| 2022-07-20 | 7,400 | 7,420 | 7,290 | 7,390 | 99,800 | 7,390 |
| 2022-07-19 | 7,460 | 7,480 | 7,200 | 7,320 | 115,100 | 7,320 |
| 2022-07-15 | 7,590 | 7,590 | 7,370 | 7,450 | 86,400 | 7,450 |
| 2022-07-14 | 7,450 | 7,460 | 7,300 | 7,460 | 173,800 | 7,460 |
| 2022-07-13 | 7,700 | 7,700 | 7,490 | 7,540 | 67,600 | 7,540 |
| 2022-07-12 | 7,640 | 7,670 | 7,570 | 7,600 | 91,400 | 7,600 |
| 2022-07-11 | 7,500 | 7,720 | 7,460 | 7,720 | 106,300 | 7,720 |
| 2022-07-08 | 7,600 | 7,610 | 7,410 | 7,490 | 92,500 | 7,490 |
| 2022-07-07 | 7,500 | 7,550 | 7,420 | 7,540 | 86,000 | 7,540 |
| 2022-07-06 | 7,450 | 7,520 | 7,350 | 7,430 | 95,100 | 7,430 |
| 2022-07-05 | 7,500 | 7,510 | 7,350 | 7,430 | 134,300 | 7,430 |
| 2022-07-04 | 7,280 | 7,400 | 7,200 | 7,380 | 125,900 | 7,380 |
| 2022-07-01 | 7,250 | 7,380 | 7,160 | 7,210 | 137,900 | 7,210 |
| 2022-06-30 | 7,290 | 7,400 | 7,230 | 7,250 | 118,200 | 7,250 |
| 2022-06-29 | 7,100 | 7,290 | 7,060 | 7,270 | 112,000 | 7,270 |
| 2022-06-28 | 7,060 | 7,170 | 7,010 | 7,170 | 75,600 | 7,170 |
| 2022-06-27 | 7,060 | 7,150 | 6,980 | 7,120 | 102,200 | 7,120 |
| 2022-06-24 | 6,910 | 7,070 | 6,880 | 7,060 | 77,500 | 7,060 |
| 2022-06-23 | 6,710 | 6,950 | 6,700 | 6,920 | 116,600 | 6,920 |
| 2022-06-22 | 6,670 | 6,800 | 6,630 | 6,710 | 100,800 | 6,710 |
| 2022-06-21 | 6,580 | 6,750 | 6,550 | 6,610 | 157,800 | 6,610 |
| 2022-06-20 | 6,790 | 6,830 | 6,600 | 6,600 | 119,100 | 6,600 |
| 2022-06-17 | 6,620 | 6,850 | 6,610 | 6,790 | 171,700 | 6,790 |
| 2022-06-16 | 6,750 | 6,820 | 6,700 | 6,720 | 188,700 | 6,720 |
| 2022-06-15 | 6,840 | 6,840 | 6,680 | 6,780 | 239,800 | 6,780 |
| 2022-06-14 | 6,950 | 7,040 | 6,930 | 6,940 | 89,100 | 6,940 |
| 2022-06-13 | 7,020 | 7,120 | 6,970 | 7,040 | 119,900 | 7,040 |
| 2022-06-10 | 7,090 | 7,200 | 7,040 | 7,080 | 220,200 | 7,080 |
| 2022-06-09 | 6,920 | 7,160 | 6,880 | 7,120 | 240,500 | 7,120 |
| 2022-06-08 | 6,860 | 6,920 | 6,670 | 6,900 | 258,800 | 6,900 |
| 2022-06-07 | 6,460 | 6,680 | 6,330 | 6,660 | 318,100 | 6,660 |
| 2022-06-06 | 6,400 | 6,640 | 6,270 | 6,460 | 735,800 | 6,460 |
| 2022-06-03 | 5,880 | 5,880 | 5,780 | 5,820 | 153,700 | 5,820 |
| 2022-06-02 | 5,900 | 5,900 | 5,750 | 5,820 | 106,600 | 5,820 |
| 2022-06-01 | 5,780 | 5,910 | 5,780 | 5,900 | 73,500 | 5,900 |
| 2022-05-31 | 5,690 | 5,860 | 5,640 | 5,780 | 127,800 | 5,780 |
| 2022-05-30 | 5,720 | 5,800 | 5,710 | 5,770 | 124,900 | 5,770 |
| 2022-05-27 | 5,650 | 5,660 | 5,570 | 5,620 | 73,800 | 5,620 |
| 2022-05-26 | 5,650 | 5,720 | 5,630 | 5,640 | 58,400 | 5,640 |
| 2022-05-25 | 5,630 | 5,680 | 5,570 | 5,650 | 68,200 | 5,650 |
| 2022-05-24 | 5,660 | 5,680 | 5,510 | 5,660 | 76,700 | 5,660 |
| 2022-05-23 | 5,730 | 5,790 | 5,700 | 5,760 | 87,000 | 5,760 |
| 2022-05-20 | 5,650 | 5,730 | 5,610 | 5,720 | 138,400 | 5,720 |
| 2022-05-19 | 5,620 | 5,670 | 5,570 | 5,640 | 95,600 | 5,640 |
| 2022-05-18 | 5,620 | 5,660 | 5,550 | 5,580 | 69,300 | 5,580 |
| 2022-05-17 | 5,610 | 5,660 | 5,550 | 5,580 | 57,700 | 5,580 |
| 2022-05-16 | 5,640 | 5,720 | 5,620 | 5,670 | 77,900 | 5,670 |
| 2022-05-13 | 5,710 | 5,710 | 5,600 | 5,680 | 150,700 | 5,680 |
| 2022-05-12 | 5,550 | 5,570 | 5,490 | 5,510 | 107,200 | 5,510 |
| 2022-05-11 | 5,580 | 5,730 | 5,580 | 5,690 | 93,000 | 5,690 |
| 2022-05-10 | 5,490 | 5,640 | 5,420 | 5,610 | 122,100 | 5,610 |
| 2022-05-09 | 5,630 | 5,670 | 5,510 | 5,510 | 80,800 | 5,510 |
| 2022-05-06 | 5,750 | 5,820 | 5,670 | 5,720 | 79,800 | 5,720 |
| 2022-05-02 | 5,800 | 5,880 | 5,720 | 5,800 | 104,000 | 5,800 |
| 2022-04-28 | 5,630 | 5,860 | 5,630 | 5,840 | 112,200 | 5,840 |
| 2022-04-27 | 5,630 | 5,780 | 5,610 | 5,660 | 300,300 | 5,660 |
| 2022-04-26 | 5,750 | 5,820 | 5,700 | 5,750 | 427,000 | 5,750 |
| 2022-04-25 | 5,630 | 5,870 | 5,600 | 5,850 | 302,800 | 5,850 |
| 2022-04-22 | 5,700 | 5,700 | 5,610 | 5,640 | 357,100 | 5,640 |
| 2022-04-21 | 5,640 | 5,720 | 5,630 | 5,700 | 93,300 | 5,700 |
| 2022-04-20 | 5,570 | 5,670 | 5,480 | 5,600 | 129,800 | 5,600 |
| 2022-04-19 | 5,790 | 5,810 | 5,510 | 5,510 | 121,300 | 5,510 |
| 2022-04-18 | 5,900 | 5,900 | 5,660 | 5,720 | 160,400 | 5,720 |
| 2022-04-15 | 6,000 | 6,020 | 5,930 | 5,930 | 151,100 | 5,930 |
| 2022-04-14 | 6,000 | 6,030 | 5,940 | 6,010 | 71,200 | 6,010 |
| 2022-04-13 | 5,910 | 6,030 | 5,880 | 5,930 | 115,200 | 5,930 |
| 2022-04-12 | 6,120 | 6,150 | 5,920 | 5,920 | 78,000 | 5,920 |
| 2022-04-11 | 6,200 | 6,230 | 6,100 | 6,140 | 116,600 | 6,140 |
| 2022-04-08 | 6,220 | 6,270 | 6,120 | 6,230 | 117,900 | 6,230 |
| 2022-04-07 | 6,370 | 6,420 | 6,220 | 6,270 | 111,400 | 6,270 |
| 2022-04-06 | 6,460 | 6,460 | 6,350 | 6,370 | 81,400 | 6,370 |
| 2022-04-05 | 6,540 | 6,540 | 6,430 | 6,510 | 71,300 | 6,510 |
| 2022-04-04 | 6,440 | 6,540 | 6,380 | 6,510 | 96,000 | 6,510 |
| 2022-04-01 | 6,330 | 6,580 | 6,320 | 6,540 | 144,100 | 6,540 |
| 2022-03-31 | 6,330 | 6,460 | 6,310 | 6,360 | 121,400 | 6,360 |
| 2022-03-30 | 6,490 | 6,490 | 6,270 | 6,300 | 96,000 | 6,300 |
| 2022-03-29 | 6,380 | 6,450 | 6,320 | 6,450 | 81,900 | 6,450 |
| 2022-03-28 | 6,330 | 6,360 | 6,290 | 6,290 | 78,000 | 6,290 |
| 2022-03-25 | 6,210 | 6,340 | 6,210 | 6,330 | 64,100 | 6,330 |
| 2022-03-24 | 6,220 | 6,330 | 6,190 | 6,310 | 48,800 | 6,310 |
| 2022-03-23 | 6,200 | 6,290 | 6,160 | 6,270 | 72,600 | 6,270 |
| 2022-03-22 | 6,250 | 6,250 | 6,110 | 6,110 | 60,200 | 6,110 |
| 2022-03-18 | 6,250 | 6,360 | 6,230 | 6,240 | 93,300 | 6,240 |
| 2022-03-17 | 6,330 | 6,330 | 6,170 | 6,270 | 70,800 | 6,270 |
| 2022-03-16 | 6,250 | 6,300 | 6,220 | 6,230 | 56,500 | 6,230 |
| 2022-03-15 | 5,980 | 6,220 | 5,980 | 6,190 | 64,400 | 6,190 |
| 2022-03-14 | 6,010 | 6,010 | 5,840 | 5,970 | 69,500 | 5,970 |
| 2022-03-11 | 6,100 | 6,160 | 6,050 | 6,060 | 118,200 | 6,060 |
| 2022-03-10 | 5,930 | 6,250 | 5,930 | 6,190 | 137,400 | 6,190 |
| 2022-03-09 | 6,040 | 6,080 | 5,870 | 5,980 | 157,100 | 5,980 |
| 2022-03-08 | 6,100 | 6,340 | 6,070 | 6,110 | 126,400 | 6,110 |
| 2022-03-07 | 6,000 | 6,210 | 5,930 | 6,180 | 172,600 | 6,180 |
| 2022-03-04 | 6,290 | 6,340 | 6,020 | 6,060 | 153,500 | 6,060 |
| 2022-03-03 | 6,410 | 6,410 | 6,350 | 6,360 | 57,600 | 6,360 |
| 2022-03-02 | 6,350 | 6,400 | 6,310 | 6,350 | 83,600 | 6,350 |
| 2022-03-01 | 6,370 | 6,420 | 6,350 | 6,350 | 136,900 | 6,350 |
| 2022-02-28 | 6,380 | 6,430 | 6,350 | 6,400 | 141,100 | 6,400 |
| 2022-02-25 | 6,430 | 6,460 | 6,340 | 6,380 | 120,100 | 6,380 |
| 2022-02-24 | 6,400 | 6,420 | 6,230 | 6,400 | 103,300 | 6,400 |
| 2022-02-22 | 6,310 | 6,430 | 6,310 | 6,400 | 59,900 | 6,400 |
| 2022-02-21 | 6,450 | 6,500 | 6,400 | 6,470 | 84,400 | 6,470 |
| 2022-02-18 | 6,400 | 6,610 | 6,380 | 6,590 | 155,100 | 6,590 |
| 2022-02-17 | 6,460 | 6,520 | 6,400 | 6,440 | 98,800 | 6,440 |
| 2022-02-16 | 6,440 | 6,480 | 6,410 | 6,460 | 85,200 | 6,460 |
| 2022-02-15 | 6,340 | 6,390 | 6,290 | 6,370 | 117,400 | 6,370 |
| 2022-02-14 | 6,170 | 6,360 | 6,160 | 6,270 | 277,400 | 6,270 |
| 2022-02-10 | 6,090 | 6,200 | 6,000 | 6,150 | 213,900 | 6,150 |
| 2022-02-09 | 6,020 | 6,120 | 6,000 | 6,090 | 104,100 | 6,090 |
| 2022-02-08 | 5,900 | 5,980 | 5,900 | 5,940 | 68,100 | 5,940 |
| 2022-02-07 | 5,980 | 6,010 | 5,940 | 5,970 | 65,200 | 5,970 |
| 2022-02-04 | 5,980 | 6,030 | 5,880 | 5,960 | 77,000 | 5,960 |
| 2022-02-03 | 5,890 | 5,950 | 5,860 | 5,930 | 45,500 | 5,930 |
| 2022-02-02 | 5,880 | 5,920 | 5,810 | 5,900 | 82,800 | 5,900 |
| 2022-02-01 | 5,820 | 5,900 | 5,780 | 5,800 | 97,500 | 5,800 |
| 2022-01-31 | 5,900 | 5,950 | 5,820 | 5,880 | 104,100 | 5,880 |
| 2022-01-28 | 5,640 | 5,890 | 5,640 | 5,800 | 422,200 | 5,800 |
| 2022-01-27 | 5,800 | 5,840 | 5,570 | 5,590 | 168,300 | 5,590 |
| 2022-01-26 | 5,850 | 5,920 | 5,820 | 5,870 | 113,600 | 5,870 |
| 2022-01-25 | 5,780 | 5,890 | 5,690 | 5,800 | 96,200 | 5,800 |
| 2022-01-24 | 5,670 | 5,780 | 5,660 | 5,770 | 108,500 | 5,770 |
| 2022-01-21 | 5,720 | 5,800 | 5,690 | 5,770 | 122,300 | 5,770 |
| 2022-01-20 | 5,530 | 5,710 | 5,530 | 5,700 | 100,300 | 5,700 |
| 2022-01-19 | 5,570 | 5,630 | 5,510 | 5,530 | 117,800 | 5,530 |
| 2022-01-18 | 5,670 | 5,740 | 5,590 | 5,630 | 81,900 | 5,630 |
| 2022-01-17 | 5,710 | 5,710 | 5,590 | 5,650 | 47,500 | 5,650 |
| 2022-01-14 | 5,760 | 5,760 | 5,550 | 5,600 | 104,200 | 5,600 |
| 2022-01-13 | 5,950 | 5,960 | 5,760 | 5,760 | 65,000 | 5,760 |
| 2022-01-12 | 5,790 | 5,950 | 5,790 | 5,910 | 106,000 | 5,910 |
| 2022-01-11 | 5,950 | 5,970 | 5,750 | 5,790 | 77,700 | 5,790 |
| 2022-01-07 | 5,930 | 5,950 | 5,790 | 5,850 | 103,300 | 5,850 |
| 2022-01-06 | 5,900 | 6,020 | 5,900 | 5,980 | 139,400 | 5,980 |
| 2022-01-05 | 5,990 | 6,000 | 5,900 | 5,940 | 137,300 | 5,940 |
| 2022-01-04 | 5,820 | 5,950 | 5,800 | 5,930 | 91,300 | 5,930 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
