9691 (株)両毛システムズ 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 | 1,810 | 1,810 | 1,809 | 1,809 | 300 | 1,809 |
| 2022-12-29 | - | - | - | 1,795 | - | 1,795 |
| 2022-12-28 | 1,789 | 1,807 | 1,789 | 1,795 | 700 | 1,795 |
| 2022-12-27 | 1,788 | 1,800 | 1,780 | 1,783 | 1,900 | 1,783 |
| 2022-12-26 | 1,746 | 1,795 | 1,746 | 1,795 | 1,700 | 1,795 |
| 2022-12-23 | 1,763 | 1,764 | 1,760 | 1,764 | 1,000 | 1,764 |
| 2022-12-22 | - | - | - | 1,763 | - | 1,763 |
| 2022-12-21 | 1,763 | 1,763 | 1,763 | 1,763 | 100 | 1,763 |
| 2022-12-20 | 1,791 | 1,796 | 1,758 | 1,763 | 2,400 | 1,763 |
| 2022-12-19 | 1,776 | 1,795 | 1,776 | 1,790 | 600 | 1,790 |
| 2022-12-16 | 1,781 | 1,781 | 1,762 | 1,775 | 1,900 | 1,775 |
| 2022-12-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2022-12-14 | 1,795 | 1,796 | 1,795 | 1,795 | 700 | 1,795 |
| 2022-12-13 | 1,810 | 1,810 | 1,800 | 1,805 | 1,700 | 1,805 |
| 2022-12-12 | 1,810 | 1,812 | 1,810 | 1,810 | 500 | 1,810 |
| 2022-12-09 | 1,808 | 1,810 | 1,808 | 1,810 | 200 | 1,810 |
| 2022-12-08 | 1,810 | 1,813 | 1,799 | 1,804 | 3,700 | 1,804 |
| 2022-12-07 | 1,816 | 1,824 | 1,810 | 1,810 | 6,600 | 1,810 |
| 2022-12-06 | 1,818 | 1,818 | 1,811 | 1,816 | 2,300 | 1,816 |
| 2022-12-05 | - | - | - | 1,818 | - | 1,818 |
| 2022-12-02 | 1,842 | 1,842 | 1,818 | 1,818 | 700 | 1,818 |
| 2022-12-01 | 1,818 | 1,833 | 1,818 | 1,833 | 500 | 1,833 |
| 2022-11-30 | 1,831 | 1,835 | 1,830 | 1,835 | 800 | 1,835 |
| 2022-11-29 | 1,840 | 1,840 | 1,798 | 1,811 | 800 | 1,811 |
| 2022-11-28 | 1,845 | 1,845 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2022-11-25 | 1,797 | 1,814 | 1,797 | 1,814 | 2,300 | 1,814 |
| 2022-11-24 | 1,796 | 1,796 | 1,796 | 1,796 | 200 | 1,796 |
| 2022-11-22 | 1,795 | 1,797 | 1,775 | 1,796 | 800 | 1,796 |
| 2022-11-21 | 1,798 | 1,798 | 1,795 | 1,795 | 600 | 1,795 |
| 2022-11-18 | 1,780 | 1,795 | 1,780 | 1,795 | 800 | 1,795 |
| 2022-11-17 | 1,771 | 1,775 | 1,771 | 1,775 | 400 | 1,775 |
| 2022-11-16 | - | - | - | 1,771 | - | 1,771 |
| 2022-11-15 | 1,771 | 1,771 | 1,771 | 1,771 | 900 | 1,771 |
| 2022-11-14 | 1,771 | 1,771 | 1,771 | 1,771 | 600 | 1,771 |
| 2022-11-11 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2022-11-10 | 1,765 | 1,785 | 1,765 | 1,785 | 500 | 1,785 |
| 2022-11-09 | 1,792 | 1,792 | 1,765 | 1,765 | 200 | 1,765 |
| 2022-11-08 | 1,777 | 1,793 | 1,777 | 1,793 | 1,600 | 1,793 |
| 2022-11-07 | 1,772 | 1,784 | 1,772 | 1,784 | 500 | 1,784 |
| 2022-11-04 | 1,762 | 1,762 | 1,762 | 1,762 | 200 | 1,762 |
| 2022-11-02 | 1,794 | 1,794 | 1,793 | 1,793 | 400 | 1,793 |
| 2022-11-01 | 1,800 | 1,800 | 1,760 | 1,794 | 9,400 | 1,794 |
| 2022-10-31 | 1,752 | 1,800 | 1,752 | 1,799 | 3,100 | 1,799 |
| 2022-10-28 | 1,792 | 1,792 | 1,790 | 1,790 | 300 | 1,790 |
| 2022-10-27 | 1,782 | 1,795 | 1,773 | 1,795 | 3,500 | 1,795 |
| 2022-10-26 | 1,792 | 1,793 | 1,721 | 1,785 | 5,700 | 1,785 |
| 2022-10-25 | 1,748 | 1,805 | 1,743 | 1,805 | 13,700 | 1,805 |
| 2022-10-24 | 1,691 | 1,770 | 1,690 | 1,748 | 7,100 | 1,748 |
| 2022-10-21 | 1,685 | 1,690 | 1,685 | 1,690 | 900 | 1,690 |
| 2022-10-20 | 1,683 | 1,704 | 1,683 | 1,704 | 2,600 | 1,704 |
| 2022-10-19 | 1,662 | 1,675 | 1,662 | 1,674 | 900 | 1,674 |
| 2022-10-18 | 1,662 | 1,662 | 1,661 | 1,662 | 2,700 | 1,662 |
| 2022-10-17 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2022-10-14 | - | - | - | 1,665 | - | 1,665 |
| 2022-10-13 | 1,674 | 1,674 | 1,665 | 1,665 | 1,200 | 1,665 |
| 2022-10-12 | 1,665 | 1,674 | 1,665 | 1,674 | 300 | 1,674 |
| 2022-10-11 | 1,656 | 1,656 | 1,655 | 1,655 | 500 | 1,655 |
| 2022-10-07 | 1,665 | 1,665 | 1,628 | 1,651 | 500 | 1,651 |
| 2022-10-06 | 1,652 | 1,665 | 1,652 | 1,665 | 300 | 1,665 |
| 2022-10-05 | 1,672 | 1,677 | 1,652 | 1,652 | 400 | 1,652 |
| 2022-10-04 | 1,652 | 1,670 | 1,632 | 1,670 | 1,700 | 1,670 |
| 2022-10-03 | 1,655 | 1,655 | 1,640 | 1,652 | 5,600 | 1,652 |
| 2022-09-30 | - | - | - | 1,668 | - | 1,668 |
| 2022-09-29 | 1,656 | 1,668 | 1,656 | 1,668 | 900 | 1,668 |
| 2022-09-28 | 1,685 | 1,685 | 1,670 | 1,671 | 14,300 | 1,671 |
| 2022-09-27 | 1,679 | 1,683 | 1,672 | 1,683 | 1,200 | 1,683 |
| 2022-09-26 | 1,685 | 1,685 | 1,660 | 1,671 | 1,700 | 1,671 |
| 2022-09-22 | 1,681 | 1,682 | 1,681 | 1,682 | 500 | 1,682 |
| 2022-09-21 | 1,685 | 1,685 | 1,681 | 1,683 | 800 | 1,683 |
| 2022-09-20 | 1,680 | 1,681 | 1,680 | 1,681 | 200 | 1,681 |
| 2022-09-16 | - | - | - | 1,679 | - | 1,679 |
| 2022-09-15 | 1,670 | 1,679 | 1,670 | 1,679 | 500 | 1,679 |
| 2022-09-14 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2022-09-13 | 1,670 | 1,670 | 1,670 | 1,670 | 400 | 1,670 |
| 2022-09-12 | 1,665 | 1,670 | 1,665 | 1,670 | 600 | 1,670 |
| 2022-09-09 | 1,657 | 1,657 | 1,650 | 1,650 | 200 | 1,650 |
| 2022-09-08 | 1,649 | 1,654 | 1,649 | 1,654 | 700 | 1,654 |
| 2022-09-07 | 1,653 | 1,653 | 1,640 | 1,640 | 500 | 1,640 |
| 2022-09-06 | 1,665 | 1,665 | 1,625 | 1,654 | 700 | 1,654 |
| 2022-09-05 | - | - | - | 1,668 | - | 1,668 |
| 2022-09-02 | 1,670 | 1,670 | 1,628 | 1,668 | 800 | 1,668 |
| 2022-09-01 | 1,671 | 1,671 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-08-31 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 1,678 |
| 2022-08-30 | - | - | - | 1,670 | - | 1,670 |
| 2022-08-29 | 1,679 | 1,680 | 1,670 | 1,670 | 1,200 | 1,670 |
| 2022-08-26 | 1,664 | 1,679 | 1,664 | 1,679 | 1,400 | 1,679 |
| 2022-08-25 | 1,656 | 1,660 | 1,655 | 1,655 | 800 | 1,655 |
| 2022-08-24 | 1,650 | 1,663 | 1,650 | 1,663 | 500 | 1,663 |
| 2022-08-23 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2022-08-22 | 1,652 | 1,652 | 1,644 | 1,648 | 1,000 | 1,648 |
| 2022-08-19 | 1,655 | 1,655 | 1,652 | 1,652 | 200 | 1,652 |
| 2022-08-18 | 1,664 | 1,664 | 1,651 | 1,660 | 300 | 1,660 |
| 2022-08-17 | 1,651 | 1,660 | 1,651 | 1,660 | 200 | 1,660 |
| 2022-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-08-15 | 1,665 | 1,665 | 1,645 | 1,645 | 1,300 | 1,645 |
| 2022-08-12 | 1,650 | 1,665 | 1,650 | 1,665 | 1,500 | 1,665 |
| 2022-08-10 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2022-08-09 | 1,653 | 1,653 | 1,653 | 1,653 | 300 | 1,653 |
| 2022-08-08 | 1,653 | 1,654 | 1,653 | 1,654 | 200 | 1,654 |
| 2022-08-05 | 1,666 | 1,666 | 1,641 | 1,653 | 3,400 | 1,653 |
| 2022-08-04 | 1,670 | 1,679 | 1,670 | 1,678 | 400 | 1,678 |
| 2022-08-03 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-08-02 | 1,675 | 1,681 | 1,671 | 1,679 | 900 | 1,679 |
| 2022-08-01 | 1,680 | 1,680 | 1,675 | 1,675 | 500 | 1,675 |
| 2022-07-29 | 1,681 | 1,685 | 1,681 | 1,684 | 400 | 1,684 |
| 2022-07-28 | 1,688 | 1,691 | 1,674 | 1,675 | 2,400 | 1,675 |
| 2022-07-27 | 1,710 | 1,724 | 1,676 | 1,676 | 5,100 | 1,676 |
| 2022-07-26 | 1,708 | 1,734 | 1,708 | 1,730 | 5,000 | 1,730 |
| 2022-07-25 | 1,692 | 1,703 | 1,684 | 1,698 | 3,500 | 1,698 |
| 2022-07-22 | 1,705 | 1,709 | 1,705 | 1,709 | 500 | 1,709 |
| 2022-07-21 | 1,685 | 1,706 | 1,685 | 1,703 | 500 | 1,703 |
| 2022-07-20 | 1,705 | 1,705 | 1,687 | 1,687 | 3,500 | 1,687 |
| 2022-07-19 | 1,687 | 1,709 | 1,665 | 1,665 | 1,900 | 1,665 |
| 2022-07-15 | 1,721 | 1,721 | 1,696 | 1,696 | 1,000 | 1,696 |
| 2022-07-14 | 1,704 | 1,723 | 1,704 | 1,723 | 1,000 | 1,723 |
| 2022-07-13 | - | - | - | 1,704 | - | 1,704 |
| 2022-07-12 | - | - | - | 1,704 | - | 1,704 |
| 2022-07-11 | 1,705 | 1,705 | 1,704 | 1,704 | 400 | 1,704 |
| 2022-07-08 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2022-07-07 | - | - | - | 1,711 | - | 1,711 |
| 2022-07-06 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2022-07-05 | - | - | - | 1,720 | - | 1,720 |
| 2022-07-04 | 1,695 | 1,728 | 1,695 | 1,720 | 600 | 1,720 |
| 2022-07-01 | 1,700 | 1,700 | 1,695 | 1,695 | 300 | 1,695 |
| 2022-06-30 | 1,729 | 1,734 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2022-06-29 | 1,716 | 1,730 | 1,716 | 1,716 | 1,200 | 1,716 |
| 2022-06-28 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | 1,718 |
| 2022-06-27 | 1,699 | 1,700 | 1,696 | 1,700 | 900 | 1,700 |
| 2022-06-24 | 1,699 | 1,699 | 1,665 | 1,699 | 1,700 | 1,699 |
| 2022-06-23 | - | - | - | 1,686 | - | 1,686 |
| 2022-06-22 | 1,689 | 1,689 | 1,661 | 1,686 | 2,900 | 1,686 |
| 2022-06-21 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2022-06-20 | 1,670 | 1,675 | 1,670 | 1,675 | 500 | 1,675 |
| 2022-06-17 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2022-06-16 | 1,651 | 1,712 | 1,631 | 1,711 | 800 | 1,711 |
| 2022-06-15 | 1,722 | 1,722 | 1,691 | 1,691 | 700 | 1,691 |
| 2022-06-14 | 1,709 | 1,718 | 1,671 | 1,718 | 2,700 | 1,718 |
| 2022-06-13 | 1,679 | 1,713 | 1,679 | 1,713 | 700 | 1,713 |
| 2022-06-10 | 1,682 | 1,700 | 1,682 | 1,700 | 600 | 1,700 |
| 2022-06-09 | 1,682 | 1,698 | 1,669 | 1,698 | 2,000 | 1,698 |
| 2022-06-08 | 1,657 | 1,683 | 1,652 | 1,683 | 2,000 | 1,683 |
| 2022-06-07 | 1,651 | 1,657 | 1,650 | 1,657 | 400 | 1,657 |
| 2022-06-06 | 1,659 | 1,659 | 1,644 | 1,648 | 900 | 1,648 |
| 2022-06-03 | 1,647 | 1,655 | 1,632 | 1,655 | 1,700 | 1,655 |
| 2022-06-02 | 1,609 | 1,645 | 1,609 | 1,645 | 2,500 | 1,645 |
| 2022-06-01 | 1,608 | 1,627 | 1,608 | 1,627 | 1,100 | 1,627 |
| 2022-05-31 | 1,603 | 1,623 | 1,603 | 1,623 | 1,700 | 1,623 |
| 2022-05-30 | 1,604 | 1,604 | 1,590 | 1,603 | 5,400 | 1,603 |
| 2022-05-27 | 1,590 | 1,601 | 1,589 | 1,600 | 2,900 | 1,600 |
| 2022-05-26 | 1,580 | 1,590 | 1,579 | 1,590 | 2,100 | 1,590 |
| 2022-05-25 | 1,569 | 1,580 | 1,569 | 1,580 | 3,300 | 1,580 |
| 2022-05-24 | 1,569 | 1,570 | 1,563 | 1,569 | 1,400 | 1,569 |
| 2022-05-23 | 1,569 | 1,569 | 1,568 | 1,569 | 600 | 1,569 |
| 2022-05-20 | 1,565 | 1,570 | 1,565 | 1,569 | 1,900 | 1,569 |
| 2022-05-19 | 1,552 | 1,570 | 1,552 | 1,568 | 2,900 | 1,568 |
| 2022-05-18 | 1,559 | 1,561 | 1,555 | 1,560 | 2,000 | 1,560 |
| 2022-05-17 | 1,534 | 1,543 | 1,534 | 1,543 | 300 | 1,543 |
| 2022-05-16 | 1,555 | 1,555 | 1,527 | 1,550 | 1,600 | 1,550 |
| 2022-05-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2022-05-12 | 1,540 | 1,555 | 1,535 | 1,550 | 4,700 | 1,550 |
| 2022-05-11 | 1,555 | 1,560 | 1,550 | 1,555 | 2,700 | 1,555 |
| 2022-05-10 | 1,530 | 1,557 | 1,529 | 1,545 | 2,000 | 1,545 |
| 2022-05-09 | 1,549 | 1,549 | 1,530 | 1,534 | 700 | 1,534 |
| 2022-05-06 | 1,540 | 1,550 | 1,540 | 1,549 | 1,200 | 1,549 |
| 2022-05-02 | 1,540 | 1,550 | 1,540 | 1,540 | 1,300 | 1,540 |
| 2022-04-28 | 1,530 | 1,556 | 1,530 | 1,555 | 1,600 | 1,555 |
| 2022-04-27 | 1,547 | 1,547 | 1,540 | 1,546 | 800 | 1,546 |
| 2022-04-26 | 1,550 | 1,554 | 1,543 | 1,550 | 1,300 | 1,550 |
| 2022-04-25 | 1,545 | 1,557 | 1,545 | 1,550 | 2,200 | 1,550 |
| 2022-04-22 | 1,556 | 1,567 | 1,555 | 1,566 | 1,300 | 1,566 |
| 2022-04-21 | 1,570 | 1,570 | 1,556 | 1,556 | 1,400 | 1,556 |
| 2022-04-20 | 1,561 | 1,574 | 1,561 | 1,570 | 700 | 1,570 |
| 2022-04-19 | 1,565 | 1,571 | 1,556 | 1,568 | 1,200 | 1,568 |
| 2022-04-18 | 1,563 | 1,570 | 1,563 | 1,565 | 400 | 1,565 |
| 2022-04-15 | - | - | - | 1,570 | - | 1,570 |
| 2022-04-14 | 1,545 | 1,570 | 1,545 | 1,570 | 5,000 | 1,570 |
| 2022-04-13 | 1,580 | 1,585 | 1,572 | 1,585 | 3,000 | 1,585 |
| 2022-04-12 | 1,582 | 1,582 | 1,580 | 1,580 | 300 | 1,580 |
| 2022-04-11 | 1,575 | 1,583 | 1,566 | 1,582 | 3,200 | 1,582 |
| 2022-04-08 | 1,575 | 1,577 | 1,575 | 1,577 | 400 | 1,577 |
| 2022-04-07 | 1,601 | 1,601 | 1,575 | 1,575 | 2,100 | 1,575 |
| 2022-04-06 | 1,598 | 1,605 | 1,598 | 1,604 | 1,600 | 1,604 |
| 2022-04-05 | 1,589 | 1,605 | 1,589 | 1,605 | 3,100 | 1,605 |
| 2022-04-04 | 1,583 | 1,596 | 1,583 | 1,589 | 400 | 1,589 |
| 2022-04-01 | 1,598 | 1,598 | 1,575 | 1,589 | 1,300 | 1,589 |
| 2022-03-31 | 1,594 | 1,599 | 1,575 | 1,599 | 600 | 1,599 |
| 2022-03-30 | 1,592 | 1,598 | 1,562 | 1,598 | 600 | 1,598 |
| 2022-03-29 | 1,597 | 1,600 | 1,591 | 1,598 | 500 | 1,598 |
| 2022-03-28 | 1,598 | 1,598 | 1,595 | 1,597 | 1,000 | 1,597 |
| 2022-03-25 | 1,598 | 1,599 | 1,588 | 1,599 | 2,500 | 1,599 |
| 2022-03-24 | 1,586 | 1,587 | 1,586 | 1,587 | 300 | 1,587 |
| 2022-03-23 | 1,590 | 1,590 | 1,580 | 1,590 | 2,600 | 1,590 |
| 2022-03-22 | 1,575 | 1,585 | 1,570 | 1,585 | 2,500 | 1,585 |
| 2022-03-18 | 1,568 | 1,568 | 1,568 | 1,568 | 300 | 1,568 |
| 2022-03-17 | 1,575 | 1,594 | 1,568 | 1,568 | 1,900 | 1,568 |
| 2022-03-16 | 1,568 | 1,575 | 1,568 | 1,575 | 600 | 1,575 |
| 2022-03-15 | 1,562 | 1,570 | 1,560 | 1,568 | 500 | 1,568 |
| 2022-03-14 | 1,560 | 1,569 | 1,560 | 1,569 | 800 | 1,569 |
| 2022-03-11 | 1,560 | 1,567 | 1,560 | 1,567 | 1,000 | 1,567 |
| 2022-03-10 | 1,555 | 1,560 | 1,553 | 1,553 | 900 | 1,553 |
| 2022-03-09 | 1,534 | 1,555 | 1,519 | 1,555 | 600 | 1,555 |
| 2022-03-08 | 1,531 | 1,542 | 1,530 | 1,534 | 700 | 1,534 |
| 2022-03-07 | 1,551 | 1,564 | 1,543 | 1,550 | 1,500 | 1,550 |
| 2022-03-04 | 1,583 | 1,583 | 1,570 | 1,570 | 500 | 1,570 |
| 2022-03-03 | 1,600 | 1,600 | 1,583 | 1,590 | 1,200 | 1,590 |
| 2022-03-02 | 1,600 | 1,602 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2022-03-01 | 1,610 | 1,620 | 1,605 | 1,610 | 5,000 | 1,610 |
| 2022-02-28 | 1,594 | 1,612 | 1,594 | 1,610 | 2,400 | 1,610 |
| 2022-02-25 | 1,550 | 1,577 | 1,550 | 1,574 | 1,300 | 1,574 |
| 2022-02-24 | 1,566 | 1,566 | 1,540 | 1,540 | 2,900 | 1,540 |
| 2022-02-22 | 1,582 | 1,582 | 1,575 | 1,580 | 800 | 1,580 |
| 2022-02-21 | 1,564 | 1,582 | 1,564 | 1,582 | 1,500 | 1,582 |
| 2022-02-18 | 1,598 | 1,598 | 1,555 | 1,592 | 2,600 | 1,592 |
| 2022-02-17 | 1,612 | 1,612 | 1,610 | 1,610 | 900 | 1,610 |
| 2022-02-16 | 1,610 | 1,613 | 1,610 | 1,612 | 1,100 | 1,612 |
| 2022-02-15 | 1,601 | 1,604 | 1,601 | 1,602 | 1,000 | 1,602 |
| 2022-02-14 | 1,610 | 1,610 | 1,599 | 1,599 | 500 | 1,599 |
| 2022-02-10 | 1,596 | 1,620 | 1,596 | 1,612 | 2,300 | 1,612 |
| 2022-02-09 | 1,610 | 1,630 | 1,610 | 1,628 | 1,900 | 1,628 |
| 2022-02-08 | 1,607 | 1,610 | 1,606 | 1,610 | 1,800 | 1,610 |
| 2022-02-07 | 1,587 | 1,600 | 1,587 | 1,600 | 1,400 | 1,600 |
| 2022-02-04 | 1,588 | 1,595 | 1,583 | 1,587 | 500 | 1,587 |
| 2022-02-03 | 1,581 | 1,583 | 1,580 | 1,583 | 1,000 | 1,583 |
| 2022-02-02 | 1,569 | 1,585 | 1,569 | 1,583 | 2,000 | 1,583 |
| 2022-02-01 | 1,580 | 1,600 | 1,572 | 1,579 | 1,400 | 1,579 |
| 2022-01-31 | 1,576 | 1,590 | 1,576 | 1,580 | 700 | 1,580 |
| 2022-01-28 | 1,564 | 1,564 | 1,540 | 1,560 | 4,200 | 1,560 |
| 2022-01-27 | 1,640 | 1,640 | 1,550 | 1,564 | 13,500 | 1,564 |
| 2022-01-26 | 1,678 | 1,682 | 1,617 | 1,640 | 15,800 | 1,640 |
| 2022-01-25 | 1,759 | 1,760 | 1,731 | 1,741 | 5,100 | 1,741 |
| 2022-01-24 | 1,725 | 1,759 | 1,720 | 1,759 | 1,100 | 1,759 |
| 2022-01-21 | 1,715 | 1,730 | 1,713 | 1,730 | 600 | 1,730 |
| 2022-01-20 | 1,720 | 1,739 | 1,720 | 1,738 | 1,000 | 1,738 |
| 2022-01-19 | 1,750 | 1,750 | 1,715 | 1,715 | 1,200 | 1,715 |
| 2022-01-18 | 1,778 | 1,780 | 1,763 | 1,763 | 1,300 | 1,763 |
| 2022-01-17 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-01-14 | 1,780 | 1,780 | 1,770 | 1,770 | 400 | 1,770 |
| 2022-01-13 | 1,778 | 1,784 | 1,778 | 1,784 | 300 | 1,784 |
| 2022-01-12 | 1,760 | 1,775 | 1,759 | 1,769 | 1,700 | 1,769 |
| 2022-01-11 | 1,735 | 1,748 | 1,735 | 1,748 | 900 | 1,748 |
| 2022-01-07 | 1,743 | 1,746 | 1,723 | 1,730 | 1,800 | 1,730 |
| 2022-01-06 | 1,757 | 1,759 | 1,738 | 1,738 | 1,800 | 1,738 |
| 2022-01-05 | 1,798 | 1,800 | 1,757 | 1,757 | 1,700 | 1,757 |
| 2022-01-04 | 1,756 | 1,820 | 1,751 | 1,810 | 4,400 | 1,810 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
