9632 スバル興業(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 | 9,430 | 9,590 | 9,430 | 9,450 | 8,100 | 1,890 |
| 2022-12-29 | 9,300 | 9,510 | 9,240 | 9,410 | 8,500 | 1,882 |
| 2022-12-28 | 9,180 | 9,290 | 9,130 | 9,240 | 3,800 | 1,848 |
| 2022-12-27 | 9,090 | 9,160 | 9,080 | 9,160 | 5,300 | 1,832 |
| 2022-12-26 | 9,110 | 9,190 | 9,060 | 9,120 | 6,200 | 1,824 |
| 2022-12-23 | 9,060 | 9,130 | 9,060 | 9,110 | 2,200 | 1,822 |
| 2022-12-22 | 9,140 | 9,140 | 9,040 | 9,080 | 1,300 | 1,816 |
| 2022-12-21 | 9,110 | 9,210 | 9,080 | 9,080 | 3,700 | 1,816 |
| 2022-12-20 | 9,220 | 9,240 | 9,050 | 9,110 | 4,600 | 1,822 |
| 2022-12-19 | 9,150 | 9,250 | 9,150 | 9,210 | 4,600 | 1,842 |
| 2022-12-16 | 9,280 | 9,340 | 9,230 | 9,230 | 5,900 | 1,846 |
| 2022-12-15 | 9,190 | 9,350 | 9,170 | 9,290 | 7,700 | 1,858 |
| 2022-12-14 | 9,190 | 9,240 | 9,190 | 9,190 | 2,300 | 1,838 |
| 2022-12-13 | 9,130 | 9,260 | 9,130 | 9,210 | 3,500 | 1,842 |
| 2022-12-12 | 9,120 | 9,200 | 9,120 | 9,120 | 8,600 | 1,824 |
| 2022-12-09 | 9,210 | 9,220 | 9,000 | 9,160 | 18,200 | 1,832 |
| 2022-12-08 | 9,030 | 9,090 | 9,020 | 9,030 | 4,800 | 1,806 |
| 2022-12-07 | 9,010 | 9,090 | 9,010 | 9,080 | 2,000 | 1,816 |
| 2022-12-06 | 9,100 | 9,120 | 9,020 | 9,020 | 3,100 | 1,804 |
| 2022-12-05 | 9,040 | 9,070 | 9,040 | 9,040 | 1,300 | 1,808 |
| 2022-12-02 | 9,120 | 9,120 | 9,010 | 9,060 | 3,000 | 1,812 |
| 2022-12-01 | 9,150 | 9,170 | 9,120 | 9,120 | 2,000 | 1,824 |
| 2022-11-30 | 9,120 | 9,130 | 9,070 | 9,070 | 1,900 | 1,814 |
| 2022-11-29 | 9,200 | 9,200 | 9,120 | 9,120 | 2,900 | 1,824 |
| 2022-11-28 | 9,250 | 9,250 | 9,170 | 9,210 | 2,300 | 1,842 |
| 2022-11-25 | 9,200 | 9,280 | 9,170 | 9,190 | 4,200 | 1,838 |
| 2022-11-24 | 9,110 | 9,190 | 9,110 | 9,190 | 1,600 | 1,838 |
| 2022-11-22 | 9,070 | 9,150 | 9,070 | 9,110 | 2,200 | 1,822 |
| 2022-11-21 | 9,040 | 9,100 | 9,040 | 9,060 | 3,500 | 1,812 |
| 2022-11-18 | 9,040 | 9,040 | 8,920 | 9,000 | 3,800 | 1,800 |
| 2022-11-17 | 8,810 | 8,910 | 8,810 | 8,910 | 2,300 | 1,782 |
| 2022-11-16 | 8,770 | 8,820 | 8,770 | 8,780 | 700 | 1,756 |
| 2022-11-15 | 8,800 | 8,800 | 8,750 | 8,780 | 1,800 | 1,756 |
| 2022-11-14 | 8,810 | 8,850 | 8,750 | 8,750 | 3,600 | 1,750 |
| 2022-11-11 | 8,790 | 8,810 | 8,780 | 8,800 | 2,000 | 1,760 |
| 2022-11-10 | 8,710 | 8,760 | 8,700 | 8,740 | 2,400 | 1,748 |
| 2022-11-09 | 8,700 | 8,700 | 8,650 | 8,700 | 1,700 | 1,740 |
| 2022-11-08 | 8,680 | 8,710 | 8,640 | 8,700 | 2,000 | 1,740 |
| 2022-11-07 | 8,680 | 8,710 | 8,670 | 8,680 | 1,600 | 1,736 |
| 2022-11-04 | 8,550 | 8,720 | 8,550 | 8,660 | 6,300 | 1,732 |
| 2022-11-02 | 8,520 | 8,550 | 8,490 | 8,550 | 3,000 | 1,710 |
| 2022-11-01 | 8,470 | 8,480 | 8,410 | 8,480 | 1,700 | 1,696 |
| 2022-10-31 | 8,390 | 8,490 | 8,390 | 8,390 | 1,800 | 1,678 |
| 2022-10-28 | 8,510 | 8,550 | 8,380 | 8,380 | 9,700 | 1,676 |
| 2022-10-27 | 8,530 | 8,530 | 8,460 | 8,510 | 2,400 | 1,702 |
| 2022-10-26 | 8,470 | 8,520 | 8,470 | 8,500 | 1,600 | 1,700 |
| 2022-10-25 | 8,430 | 8,470 | 8,370 | 8,420 | 3,500 | 1,684 |
| 2022-10-24 | 8,540 | 8,600 | 8,410 | 8,410 | 4,100 | 1,682 |
| 2022-10-21 | 8,550 | 8,610 | 8,530 | 8,540 | 700 | 1,708 |
| 2022-10-20 | 8,600 | 8,600 | 8,500 | 8,540 | 3,600 | 1,708 |
| 2022-10-19 | 8,630 | 8,670 | 8,630 | 8,640 | 1,600 | 1,728 |
| 2022-10-18 | 8,630 | 8,720 | 8,580 | 8,590 | 3,200 | 1,718 |
| 2022-10-17 | 8,790 | 8,820 | 8,600 | 8,600 | 5,800 | 1,720 |
| 2022-10-14 | 8,620 | 8,790 | 8,620 | 8,790 | 5,800 | 1,758 |
| 2022-10-13 | 8,850 | 8,850 | 8,660 | 8,660 | 7,500 | 1,732 |
| 2022-10-12 | 8,890 | 8,940 | 8,880 | 8,900 | 2,600 | 1,780 |
| 2022-10-11 | 9,060 | 9,060 | 8,850 | 8,890 | 6,600 | 1,778 |
| 2022-10-07 | 9,180 | 9,210 | 9,160 | 9,210 | 2,000 | 1,842 |
| 2022-10-06 | 9,120 | 9,180 | 9,120 | 9,180 | 1,200 | 1,836 |
| 2022-10-05 | 9,100 | 9,120 | 9,030 | 9,120 | 2,000 | 1,824 |
| 2022-10-04 | 9,050 | 9,070 | 8,980 | 9,030 | 2,200 | 1,806 |
| 2022-10-03 | 8,950 | 9,000 | 8,950 | 8,950 | 1,700 | 1,790 |
| 2022-09-30 | 8,940 | 8,940 | 8,890 | 8,920 | 1,000 | 1,784 |
| 2022-09-29 | 9,000 | 9,030 | 8,940 | 8,940 | 1,900 | 1,788 |
| 2022-09-28 | 9,010 | 9,030 | 8,880 | 8,950 | 4,500 | 1,790 |
| 2022-09-27 | 9,040 | 9,050 | 9,000 | 9,030 | 3,500 | 1,806 |
| 2022-09-26 | 9,040 | 9,040 | 9,000 | 9,040 | 1,200 | 1,808 |
| 2022-09-22 | 9,060 | 9,060 | 9,050 | 9,060 | 800 | 1,812 |
| 2022-09-21 | 9,150 | 9,150 | 9,010 | 9,010 | 2,900 | 1,802 |
| 2022-09-20 | 9,010 | 9,190 | 9,010 | 9,150 | 1,900 | 1,830 |
| 2022-09-16 | 9,070 | 9,070 | 9,000 | 9,000 | 1,800 | 1,800 |
| 2022-09-15 | 9,030 | 9,140 | 9,030 | 9,040 | 1,600 | 1,808 |
| 2022-09-14 | 9,060 | 9,060 | 8,970 | 9,030 | 1,700 | 1,806 |
| 2022-09-13 | 9,200 | 9,220 | 9,070 | 9,070 | 1,500 | 1,814 |
| 2022-09-12 | 9,410 | 9,420 | 9,160 | 9,160 | 2,000 | 1,832 |
| 2022-09-09 | 9,130 | 9,490 | 9,080 | 9,260 | 18,400 | 1,852 |
| 2022-09-08 | 8,840 | 8,900 | 8,840 | 8,840 | 4,300 | 1,768 |
| 2022-09-07 | 8,830 | 8,850 | 8,820 | 8,820 | 1,200 | 1,764 |
| 2022-09-06 | 8,840 | 8,880 | 8,830 | 8,830 | 900 | 1,766 |
| 2022-09-05 | 8,850 | 8,890 | 8,850 | 8,850 | 1,500 | 1,770 |
| 2022-09-02 | 8,870 | 8,910 | 8,860 | 8,910 | 2,100 | 1,782 |
| 2022-09-01 | 8,870 | 8,910 | 8,870 | 8,910 | 500 | 1,782 |
| 2022-08-31 | 8,910 | 8,910 | 8,910 | 8,910 | 200 | 1,782 |
| 2022-08-30 | 8,870 | 8,920 | 8,850 | 8,870 | 1,100 | 1,774 |
| 2022-08-29 | 8,850 | 8,920 | 8,850 | 8,870 | 1,500 | 1,774 |
| 2022-08-26 | 8,900 | 8,900 | 8,840 | 8,870 | 800 | 1,774 |
| 2022-08-25 | 8,840 | 8,900 | 8,840 | 8,900 | 1,000 | 1,780 |
| 2022-08-24 | 8,850 | 8,860 | 8,820 | 8,840 | 2,200 | 1,768 |
| 2022-08-23 | 8,900 | 8,920 | 8,860 | 8,860 | 500 | 1,772 |
| 2022-08-22 | 8,830 | 8,900 | 8,830 | 8,900 | 300 | 1,780 |
| 2022-08-19 | 8,910 | 8,910 | 8,910 | 8,910 | 400 | 1,782 |
| 2022-08-18 | 8,840 | 8,890 | 8,840 | 8,890 | 1,700 | 1,778 |
| 2022-08-17 | 8,830 | 8,850 | 8,770 | 8,840 | 1,700 | 1,768 |
| 2022-08-16 | 8,820 | 8,820 | 8,780 | 8,780 | 400 | 1,756 |
| 2022-08-15 | 8,820 | 8,880 | 8,820 | 8,820 | 2,100 | 1,764 |
| 2022-08-12 | 8,820 | 8,860 | 8,810 | 8,820 | 1,700 | 1,764 |
| 2022-08-10 | 8,740 | 8,820 | 8,740 | 8,820 | 800 | 1,764 |
| 2022-08-09 | - | - | - | 8,830 | - | 1,766 |
| 2022-08-08 | 8,770 | 8,830 | 8,760 | 8,830 | 2,800 | 1,766 |
| 2022-08-05 | 8,770 | 8,820 | 8,770 | 8,770 | 800 | 1,754 |
| 2022-08-04 | 8,730 | 8,840 | 8,730 | 8,770 | 1,600 | 1,754 |
| 2022-08-03 | 8,720 | 8,860 | 8,710 | 8,730 | 2,200 | 1,746 |
| 2022-08-02 | 8,770 | 8,770 | 8,690 | 8,720 | 1,800 | 1,744 |
| 2022-08-01 | 8,760 | 8,770 | 8,760 | 8,770 | 600 | 1,754 |
| 2022-07-29 | 8,870 | 8,870 | 8,730 | 8,730 | 2,400 | 1,746 |
| 2022-07-28 | 8,810 | 8,870 | 8,710 | 8,870 | 6,800 | 1,774 |
| 2022-07-27 | 8,950 | 9,010 | 8,880 | 8,900 | 7,100 | 1,780 |
| 2022-07-26 | 8,950 | 8,950 | 8,880 | 8,950 | 1,600 | 1,790 |
| 2022-07-25 | 8,890 | 8,960 | 8,890 | 8,960 | 800 | 1,792 |
| 2022-07-22 | 8,960 | 8,960 | 8,900 | 8,920 | 1,500 | 1,784 |
| 2022-07-21 | 8,800 | 8,950 | 8,800 | 8,950 | 1,400 | 1,790 |
| 2022-07-20 | 8,780 | 8,880 | 8,720 | 8,840 | 2,400 | 1,768 |
| 2022-07-19 | 8,720 | 8,760 | 8,720 | 8,740 | 900 | 1,748 |
| 2022-07-15 | 8,760 | 8,860 | 8,720 | 8,730 | 1,300 | 1,746 |
| 2022-07-14 | 8,780 | 8,870 | 8,750 | 8,760 | 1,700 | 1,752 |
| 2022-07-13 | 8,660 | 8,860 | 8,660 | 8,830 | 2,500 | 1,766 |
| 2022-07-12 | 8,650 | 8,780 | 8,650 | 8,760 | 2,100 | 1,752 |
| 2022-07-11 | 8,640 | 8,730 | 8,640 | 8,660 | 2,600 | 1,732 |
| 2022-07-08 | 8,810 | 8,820 | 8,550 | 8,550 | 2,300 | 1,710 |
| 2022-07-07 | 8,740 | 8,810 | 8,740 | 8,810 | 400 | 1,762 |
| 2022-07-06 | 8,740 | 8,810 | 8,730 | 8,770 | 1,300 | 1,754 |
| 2022-07-05 | 8,830 | 8,830 | 8,750 | 8,760 | 1,000 | 1,752 |
| 2022-07-04 | 8,880 | 8,950 | 8,780 | 8,780 | 2,400 | 1,756 |
| 2022-07-01 | 8,920 | 8,940 | 8,820 | 8,820 | 1,500 | 1,764 |
| 2022-06-30 | 8,950 | 8,960 | 8,900 | 8,920 | 1,800 | 1,784 |
| 2022-06-29 | 8,740 | 8,930 | 8,740 | 8,930 | 5,400 | 1,786 |
| 2022-06-28 | 8,730 | 8,830 | 8,730 | 8,740 | 1,300 | 1,748 |
| 2022-06-27 | 8,840 | 8,970 | 8,730 | 8,740 | 1,600 | 1,748 |
| 2022-06-24 | 8,720 | 8,870 | 8,720 | 8,830 | 900 | 1,766 |
| 2022-06-23 | 8,630 | 8,880 | 8,630 | 8,710 | 2,500 | 1,742 |
| 2022-06-22 | 8,750 | 8,760 | 8,710 | 8,710 | 900 | 1,742 |
| 2022-06-21 | 8,530 | 8,710 | 8,530 | 8,710 | 1,900 | 1,742 |
| 2022-06-20 | 8,800 | 8,800 | 8,570 | 8,570 | 1,300 | 1,714 |
| 2022-06-17 | 8,770 | 8,770 | 8,700 | 8,770 | 1,200 | 1,754 |
| 2022-06-16 | 8,860 | 8,900 | 8,770 | 8,770 | 4,100 | 1,754 |
| 2022-06-15 | 8,860 | 8,950 | 8,850 | 8,860 | 3,500 | 1,772 |
| 2022-06-14 | 8,940 | 8,990 | 8,930 | 8,930 | 4,000 | 1,786 |
| 2022-06-13 | 8,860 | 8,980 | 8,850 | 8,920 | 5,500 | 1,784 |
| 2022-06-10 | 8,660 | 8,890 | 8,650 | 8,780 | 12,400 | 1,756 |
| 2022-06-09 | 8,710 | 8,740 | 8,510 | 8,510 | 7,600 | 1,702 |
| 2022-06-08 | 8,660 | 8,810 | 8,660 | 8,710 | 6,100 | 1,742 |
| 2022-06-07 | 8,610 | 8,750 | 8,610 | 8,660 | 1,000 | 1,732 |
| 2022-06-06 | 8,650 | 8,760 | 8,650 | 8,750 | 1,500 | 1,750 |
| 2022-06-03 | 8,590 | 8,770 | 8,590 | 8,770 | 4,200 | 1,754 |
| 2022-06-02 | 8,670 | 8,670 | 8,580 | 8,580 | 1,300 | 1,716 |
| 2022-06-01 | 8,610 | 8,660 | 8,610 | 8,660 | 1,800 | 1,732 |
| 2022-05-31 | 8,630 | 8,630 | 8,590 | 8,610 | 2,200 | 1,722 |
| 2022-05-30 | 8,500 | 8,630 | 8,500 | 8,630 | 6,200 | 1,726 |
| 2022-05-27 | 8,560 | 8,560 | 8,460 | 8,500 | 1,200 | 1,700 |
| 2022-05-26 | 8,480 | 8,500 | 8,480 | 8,490 | 300 | 1,698 |
| 2022-05-25 | 8,460 | 8,480 | 8,460 | 8,480 | 700 | 1,696 |
| 2022-05-24 | 8,520 | 8,570 | 8,470 | 8,540 | 1,600 | 1,708 |
| 2022-05-23 | 8,520 | 8,520 | 8,470 | 8,470 | 400 | 1,694 |
| 2022-05-20 | 8,450 | 8,540 | 8,450 | 8,480 | 2,000 | 1,696 |
| 2022-05-19 | 8,430 | 8,580 | 8,420 | 8,500 | 2,300 | 1,700 |
| 2022-05-18 | 8,470 | 8,470 | 8,440 | 8,440 | 400 | 1,688 |
| 2022-05-17 | 8,400 | 8,470 | 8,400 | 8,470 | 1,600 | 1,694 |
| 2022-05-16 | 8,390 | 8,460 | 8,390 | 8,390 | 1,100 | 1,678 |
| 2022-05-13 | 8,330 | 8,440 | 8,330 | 8,390 | 300 | 1,678 |
| 2022-05-12 | 8,380 | 8,470 | 8,320 | 8,340 | 1,300 | 1,668 |
| 2022-05-11 | 8,470 | 8,500 | 8,360 | 8,370 | 2,300 | 1,674 |
| 2022-05-10 | 8,420 | 8,420 | 8,360 | 8,370 | 1,300 | 1,674 |
| 2022-05-09 | 8,370 | 8,490 | 8,370 | 8,420 | 600 | 1,684 |
| 2022-05-06 | 8,510 | 8,510 | 8,350 | 8,370 | 1,900 | 1,674 |
| 2022-05-02 | 8,490 | 8,520 | 8,350 | 8,360 | 3,100 | 1,672 |
| 2022-04-28 | 8,270 | 8,340 | 8,260 | 8,340 | 2,400 | 1,668 |
| 2022-04-27 | 8,210 | 8,250 | 8,150 | 8,250 | 3,900 | 1,650 |
| 2022-04-26 | 8,130 | 8,210 | 8,130 | 8,210 | 1,200 | 1,642 |
| 2022-04-25 | 8,170 | 8,180 | 8,130 | 8,130 | 1,400 | 1,626 |
| 2022-04-22 | 8,200 | 8,220 | 8,200 | 8,200 | 1,000 | 1,640 |
| 2022-04-21 | 8,200 | 8,270 | 8,200 | 8,210 | 2,200 | 1,642 |
| 2022-04-20 | 8,190 | 8,190 | 8,130 | 8,130 | 1,400 | 1,626 |
| 2022-04-19 | 8,170 | 8,170 | 8,130 | 8,160 | 800 | 1,632 |
| 2022-04-18 | 8,060 | 8,120 | 8,060 | 8,080 | 2,700 | 1,616 |
| 2022-04-15 | 8,190 | 8,260 | 8,130 | 8,180 | 2,500 | 1,636 |
| 2022-04-14 | 8,220 | 8,240 | 8,190 | 8,240 | 1,300 | 1,648 |
| 2022-04-13 | 8,140 | 8,240 | 8,120 | 8,240 | 3,600 | 1,648 |
| 2022-04-12 | 8,270 | 8,270 | 8,190 | 8,190 | 2,300 | 1,638 |
| 2022-04-11 | 8,420 | 8,420 | 8,220 | 8,230 | 3,200 | 1,646 |
| 2022-04-08 | 8,320 | 8,460 | 8,290 | 8,420 | 3,800 | 1,684 |
| 2022-04-07 | 8,320 | 8,460 | 8,320 | 8,390 | 2,800 | 1,678 |
| 2022-04-06 | 8,470 | 8,490 | 8,450 | 8,450 | 600 | 1,690 |
| 2022-04-05 | 8,570 | 8,570 | 8,410 | 8,480 | 3,100 | 1,696 |
| 2022-04-04 | 8,530 | 8,570 | 8,500 | 8,520 | 2,200 | 1,704 |
| 2022-04-01 | 8,530 | 8,610 | 8,500 | 8,600 | 1,800 | 1,720 |
| 2022-03-31 | 8,530 | 8,610 | 8,490 | 8,540 | 6,400 | 1,708 |
| 2022-03-30 | 8,450 | 8,560 | 8,450 | 8,530 | 10,900 | 1,706 |
| 2022-03-29 | 8,510 | 8,510 | 8,320 | 8,450 | 4,500 | 1,690 |
| 2022-03-28 | 8,370 | 8,560 | 8,310 | 8,460 | 8,500 | 1,692 |
| 2022-03-25 | 8,240 | 8,420 | 8,240 | 8,370 | 7,300 | 1,674 |
| 2022-03-24 | 8,220 | 8,290 | 8,210 | 8,280 | 2,300 | 1,656 |
| 2022-03-23 | 8,260 | 8,320 | 8,230 | 8,320 | 4,500 | 1,664 |
| 2022-03-22 | 8,150 | 8,250 | 8,140 | 8,230 | 5,900 | 1,646 |
| 2022-03-18 | 8,110 | 8,150 | 8,100 | 8,150 | 1,000 | 1,630 |
| 2022-03-17 | 8,070 | 8,160 | 8,070 | 8,160 | 3,300 | 1,632 |
| 2022-03-16 | 8,100 | 8,160 | 8,020 | 8,160 | 5,200 | 1,632 |
| 2022-03-15 | 8,050 | 8,180 | 8,040 | 8,100 | 5,500 | 1,620 |
| 2022-03-14 | 8,110 | 8,110 | 7,950 | 7,980 | 1,900 | 1,596 |
| 2022-03-11 | 8,020 | 8,130 | 7,980 | 7,980 | 5,900 | 1,596 |
| 2022-03-10 | 8,090 | 8,230 | 8,090 | 8,210 | 6,600 | 1,642 |
| 2022-03-09 | 8,030 | 8,100 | 7,950 | 8,000 | 5,200 | 1,600 |
| 2022-03-08 | 7,940 | 8,030 | 7,920 | 7,970 | 6,300 | 1,594 |
| 2022-03-07 | 8,050 | 8,090 | 7,940 | 8,030 | 4,800 | 1,606 |
| 2022-03-04 | 8,100 | 8,150 | 8,080 | 8,090 | 3,600 | 1,618 |
| 2022-03-03 | 8,090 | 8,130 | 8,060 | 8,130 | 2,300 | 1,626 |
| 2022-03-02 | 8,080 | 8,130 | 8,050 | 8,090 | 1,500 | 1,618 |
| 2022-03-01 | 8,200 | 8,260 | 8,200 | 8,230 | 2,900 | 1,646 |
| 2022-02-28 | 8,010 | 8,200 | 8,010 | 8,200 | 2,900 | 1,640 |
| 2022-02-25 | 8,010 | 8,090 | 8,010 | 8,010 | 2,600 | 1,602 |
| 2022-02-24 | 8,090 | 8,110 | 7,980 | 8,010 | 5,400 | 1,602 |
| 2022-02-22 | 8,220 | 8,220 | 8,130 | 8,140 | 3,900 | 1,628 |
| 2022-02-21 | 8,080 | 8,230 | 8,080 | 8,170 | 8,300 | 1,634 |
| 2022-02-18 | 8,000 | 8,140 | 8,000 | 8,090 | 6,800 | 1,618 |
| 2022-02-17 | 8,010 | 8,040 | 7,990 | 8,040 | 2,600 | 1,608 |
| 2022-02-16 | 7,970 | 8,000 | 7,940 | 8,000 | 2,600 | 1,600 |
| 2022-02-15 | 7,990 | 8,060 | 7,880 | 7,920 | 9,500 | 1,584 |
| 2022-02-14 | 8,060 | 8,060 | 7,950 | 7,950 | 4,200 | 1,590 |
| 2022-02-10 | 8,050 | 8,110 | 7,990 | 8,060 | 6,800 | 1,612 |
| 2022-02-09 | 7,920 | 8,080 | 7,920 | 7,990 | 5,800 | 1,598 |
| 2022-02-08 | 7,920 | 7,970 | 7,870 | 7,900 | 6,000 | 1,580 |
| 2022-02-07 | 7,920 | 7,980 | 7,910 | 7,910 | 4,000 | 1,582 |
| 2022-02-04 | 8,030 | 8,030 | 7,940 | 7,950 | 4,900 | 1,590 |
| 2022-02-03 | 8,080 | 8,080 | 7,990 | 8,030 | 2,800 | 1,606 |
| 2022-02-02 | 7,910 | 8,080 | 7,870 | 8,080 | 5,400 | 1,616 |
| 2022-02-01 | 7,980 | 8,000 | 7,850 | 7,910 | 10,400 | 1,582 |
| 2022-01-31 | 8,090 | 8,090 | 7,950 | 7,970 | 13,400 | 1,594 |
| 2022-01-28 | 7,970 | 8,030 | 7,850 | 7,940 | 31,400 | 1,588 |
| 2022-01-27 | 8,600 | 8,600 | 8,280 | 8,300 | 46,200 | 1,660 |
| 2022-01-26 | 8,490 | 8,590 | 8,430 | 8,500 | 13,000 | 1,700 |
| 2022-01-25 | 8,610 | 8,630 | 8,360 | 8,400 | 21,100 | 1,680 |
| 2022-01-24 | 8,570 | 8,670 | 8,550 | 8,570 | 17,600 | 1,714 |
| 2022-01-21 | 8,620 | 8,620 | 8,440 | 8,500 | 10,600 | 1,700 |
| 2022-01-20 | 8,970 | 8,970 | 8,570 | 8,660 | 9,400 | 1,732 |
| 2022-01-19 | 8,750 | 8,800 | 8,520 | 8,580 | 15,300 | 1,716 |
| 2022-01-18 | 8,910 | 8,950 | 8,740 | 8,800 | 11,300 | 1,760 |
| 2022-01-17 | 8,930 | 8,980 | 8,910 | 8,910 | 8,100 | 1,782 |
| 2022-01-14 | 9,040 | 9,040 | 8,870 | 8,890 | 23,100 | 1,778 |
| 2022-01-13 | 9,140 | 9,150 | 9,050 | 9,050 | 6,500 | 1,810 |
| 2022-01-12 | 9,100 | 9,150 | 9,100 | 9,150 | 5,400 | 1,830 |
| 2022-01-11 | 9,130 | 9,140 | 9,070 | 9,100 | 10,300 | 1,820 |
| 2022-01-07 | 9,050 | 9,110 | 9,000 | 9,020 | 21,600 | 1,804 |
| 2022-01-06 | 9,180 | 9,180 | 8,970 | 9,030 | 6,000 | 1,806 |
| 2022-01-05 | 9,080 | 9,150 | 9,000 | 9,070 | 8,500 | 1,814 |
| 2022-01-04 | 9,050 | 9,100 | 8,980 | 9,090 | 7,800 | 1,818 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
