9824 泉州電業(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 | 3,335 | 3,375 | 3,315 | 3,320 | 19,900 | 3,320 |
| 2022-12-29 | 3,210 | 3,295 | 3,200 | 3,295 | 18,800 | 3,295 |
| 2022-12-28 | 3,335 | 3,380 | 3,270 | 3,280 | 30,000 | 3,280 |
| 2022-12-27 | 3,285 | 3,400 | 3,285 | 3,385 | 45,100 | 3,385 |
| 2022-12-26 | 3,180 | 3,275 | 3,180 | 3,260 | 29,600 | 3,260 |
| 2022-12-23 | 3,190 | 3,210 | 3,145 | 3,170 | 33,700 | 3,170 |
| 2022-12-22 | 3,155 | 3,190 | 3,135 | 3,155 | 36,500 | 3,155 |
| 2022-12-21 | 3,190 | 3,195 | 3,100 | 3,125 | 40,600 | 3,125 |
| 2022-12-20 | 3,265 | 3,290 | 3,160 | 3,195 | 78,900 | 3,195 |
| 2022-12-19 | 3,210 | 3,310 | 3,210 | 3,265 | 39,300 | 3,265 |
| 2022-12-16 | 3,200 | 3,295 | 3,170 | 3,245 | 64,400 | 3,245 |
| 2022-12-15 | 3,195 | 3,280 | 3,195 | 3,275 | 52,400 | 3,275 |
| 2022-12-14 | 3,150 | 3,205 | 3,135 | 3,195 | 64,900 | 3,195 |
| 2022-12-13 | 3,070 | 3,175 | 3,060 | 3,125 | 65,900 | 3,125 |
| 2022-12-12 | 2,925 | 3,060 | 2,911 | 3,025 | 70,900 | 3,025 |
| 2022-12-09 | 2,880 | 2,926 | 2,842 | 2,917 | 95,300 | 2,917 |
| 2022-12-08 | 2,890 | 2,997 | 2,783 | 2,919 | 203,700 | 2,919 |
| 2022-12-07 | 2,773 | 2,890 | 2,773 | 2,887 | 99,300 | 2,887 |
| 2022-12-06 | 2,690 | 2,817 | 2,689 | 2,764 | 103,700 | 2,764 |
| 2022-12-05 | 2,707 | 2,732 | 2,684 | 2,703 | 24,200 | 2,703 |
| 2022-12-02 | 2,750 | 2,750 | 2,668 | 2,702 | 50,500 | 2,702 |
| 2022-12-01 | 2,787 | 2,806 | 2,770 | 2,796 | 25,400 | 2,796 |
| 2022-11-30 | 2,779 | 2,818 | 2,773 | 2,788 | 23,300 | 2,788 |
| 2022-11-29 | 2,765 | 2,781 | 2,754 | 2,779 | 21,300 | 2,779 |
| 2022-11-28 | 2,808 | 2,808 | 2,764 | 2,795 | 17,200 | 2,795 |
| 2022-11-25 | 2,833 | 2,833 | 2,801 | 2,808 | 18,000 | 2,808 |
| 2022-11-24 | 2,740 | 2,813 | 2,740 | 2,802 | 39,600 | 2,802 |
| 2022-11-22 | 2,674 | 2,726 | 2,674 | 2,722 | 35,800 | 2,722 |
| 2022-11-21 | 2,680 | 2,694 | 2,649 | 2,665 | 21,800 | 2,665 |
| 2022-11-18 | 2,640 | 2,669 | 2,631 | 2,652 | 19,900 | 2,652 |
| 2022-11-17 | 2,633 | 2,633 | 2,601 | 2,608 | 22,900 | 2,608 |
| 2022-11-16 | 2,620 | 2,655 | 2,604 | 2,641 | 34,900 | 2,641 |
| 2022-11-15 | 2,603 | 2,622 | 2,588 | 2,621 | 30,000 | 2,621 |
| 2022-11-14 | 2,622 | 2,637 | 2,564 | 2,592 | 46,600 | 2,592 |
| 2022-11-11 | 2,671 | 2,715 | 2,647 | 2,690 | 40,500 | 2,690 |
| 2022-11-10 | 2,669 | 2,679 | 2,615 | 2,621 | 36,800 | 2,621 |
| 2022-11-09 | 2,726 | 2,764 | 2,680 | 2,691 | 37,400 | 2,691 |
| 2022-11-08 | 2,770 | 2,770 | 2,728 | 2,742 | 29,500 | 2,742 |
| 2022-11-07 | 2,720 | 2,775 | 2,691 | 2,767 | 26,400 | 2,767 |
| 2022-11-04 | 2,763 | 2,763 | 2,669 | 2,701 | 27,400 | 2,701 |
| 2022-11-02 | 2,750 | 2,789 | 2,744 | 2,744 | 35,400 | 2,744 |
| 2022-11-01 | 2,693 | 2,753 | 2,687 | 2,743 | 39,400 | 2,743 |
| 2022-10-31 | 2,739 | 2,743 | 2,685 | 2,696 | 53,600 | 2,696 |
| 2022-10-28 | 2,679 | 2,765 | 2,603 | 2,746 | 238,600 | 2,746 |
| 2022-10-27 | 5,400 | 5,500 | 5,370 | 5,450 | 90,300 | 2,725 |
| 2022-10-26 | 5,440 | 5,450 | 5,400 | 5,440 | 19,300 | 2,720 |
| 2022-10-25 | 5,440 | 5,460 | 5,400 | 5,430 | 18,000 | 2,715 |
| 2022-10-24 | 5,540 | 5,540 | 5,430 | 5,430 | 24,500 | 2,715 |
| 2022-10-21 | 5,520 | 5,550 | 5,440 | 5,440 | 27,600 | 2,720 |
| 2022-10-20 | 5,420 | 5,560 | 5,420 | 5,520 | 25,000 | 2,760 |
| 2022-10-19 | 5,500 | 5,540 | 5,490 | 5,520 | 19,900 | 2,760 |
| 2022-10-18 | 5,470 | 5,530 | 5,470 | 5,490 | 16,600 | 2,745 |
| 2022-10-17 | 5,450 | 5,510 | 5,430 | 5,430 | 26,900 | 2,715 |
| 2022-10-14 | 5,430 | 5,560 | 5,420 | 5,550 | 82,700 | 2,775 |
| 2022-10-13 | 5,390 | 5,400 | 5,300 | 5,330 | 21,900 | 2,665 |
| 2022-10-12 | 5,410 | 5,510 | 5,370 | 5,390 | 18,100 | 2,695 |
| 2022-10-11 | 5,530 | 5,620 | 5,440 | 5,450 | 33,600 | 2,725 |
| 2022-10-07 | 5,530 | 5,690 | 5,530 | 5,590 | 110,000 | 2,795 |
| 2022-10-06 | 5,410 | 5,720 | 5,410 | 5,590 | 29,400 | 2,795 |
| 2022-10-05 | 5,360 | 5,450 | 5,360 | 5,360 | 20,300 | 2,680 |
| 2022-10-04 | 5,250 | 5,350 | 5,200 | 5,300 | 32,000 | 2,650 |
| 2022-10-03 | 5,200 | 5,270 | 5,120 | 5,170 | 29,000 | 2,585 |
| 2022-09-30 | 5,300 | 5,360 | 5,200 | 5,200 | 34,000 | 2,600 |
| 2022-09-29 | 5,340 | 5,360 | 5,230 | 5,330 | 23,800 | 2,665 |
| 2022-09-28 | 5,330 | 5,440 | 5,160 | 5,360 | 15,500 | 2,680 |
| 2022-09-27 | 5,340 | 5,370 | 5,230 | 5,260 | 18,400 | 2,630 |
| 2022-09-26 | 5,530 | 5,530 | 5,200 | 5,200 | 16,500 | 2,600 |
| 2022-09-22 | 5,550 | 5,700 | 5,540 | 5,610 | 13,200 | 2,805 |
| 2022-09-21 | 5,650 | 5,670 | 5,590 | 5,590 | 11,000 | 2,795 |
| 2022-09-20 | 5,620 | 5,730 | 5,620 | 5,700 | 14,300 | 2,850 |
| 2022-09-16 | 5,590 | 5,640 | 5,580 | 5,630 | 6,900 | 2,815 |
| 2022-09-15 | 5,610 | 5,640 | 5,560 | 5,640 | 10,100 | 2,820 |
| 2022-09-14 | 5,540 | 5,600 | 5,440 | 5,570 | 9,300 | 2,785 |
| 2022-09-13 | 5,550 | 5,620 | 5,510 | 5,610 | 9,100 | 2,805 |
| 2022-09-12 | 5,490 | 5,600 | 5,490 | 5,540 | 13,000 | 2,770 |
| 2022-09-09 | 5,420 | 5,520 | 5,420 | 5,490 | 12,100 | 2,745 |
| 2022-09-08 | 5,550 | 5,550 | 5,450 | 5,490 | 12,800 | 2,745 |
| 2022-09-07 | 5,310 | 5,530 | 5,280 | 5,470 | 32,300 | 2,735 |
| 2022-09-06 | 5,110 | 5,340 | 5,110 | 5,300 | 21,100 | 2,650 |
| 2022-09-05 | 5,260 | 5,340 | 5,100 | 5,100 | 33,400 | 2,550 |
| 2022-09-02 | 5,640 | 5,900 | 5,220 | 5,350 | 107,400 | 2,675 |
| 2022-09-01 | 5,610 | 5,740 | 5,600 | 5,650 | 20,000 | 2,825 |
| 2022-08-31 | 5,560 | 5,630 | 5,560 | 5,610 | 7,700 | 2,805 |
| 2022-08-30 | 5,570 | 5,600 | 5,490 | 5,570 | 6,700 | 2,785 |
| 2022-08-29 | 5,590 | 5,590 | 5,480 | 5,480 | 8,400 | 2,740 |
| 2022-08-26 | 5,590 | 5,690 | 5,580 | 5,660 | 7,100 | 2,830 |
| 2022-08-25 | 5,540 | 5,580 | 5,520 | 5,550 | 4,900 | 2,775 |
| 2022-08-24 | 5,510 | 5,520 | 5,500 | 5,500 | 2,700 | 2,750 |
| 2022-08-23 | 5,510 | 5,520 | 5,420 | 5,470 | 5,700 | 2,735 |
| 2022-08-22 | 5,590 | 5,600 | 5,510 | 5,510 | 6,800 | 2,755 |
| 2022-08-19 | 5,620 | 5,630 | 5,570 | 5,590 | 6,900 | 2,795 |
| 2022-08-18 | 5,590 | 5,630 | 5,540 | 5,570 | 8,500 | 2,785 |
| 2022-08-17 | 5,520 | 5,650 | 5,520 | 5,630 | 11,900 | 2,815 |
| 2022-08-16 | 5,430 | 5,510 | 5,410 | 5,480 | 9,500 | 2,740 |
| 2022-08-15 | 5,420 | 5,420 | 5,360 | 5,400 | 5,000 | 2,700 |
| 2022-08-12 | 5,250 | 5,350 | 5,250 | 5,350 | 11,100 | 2,675 |
| 2022-08-10 | 5,250 | 5,250 | 5,150 | 5,190 | 9,200 | 2,595 |
| 2022-08-09 | 5,280 | 5,280 | 5,170 | 5,230 | 5,800 | 2,615 |
| 2022-08-08 | 5,270 | 5,290 | 5,210 | 5,280 | 6,500 | 2,640 |
| 2022-08-05 | 5,140 | 5,280 | 5,140 | 5,260 | 7,100 | 2,630 |
| 2022-08-04 | 5,200 | 5,210 | 5,150 | 5,190 | 9,200 | 2,595 |
| 2022-08-03 | 5,170 | 5,220 | 5,100 | 5,130 | 11,000 | 2,565 |
| 2022-08-02 | 5,360 | 5,360 | 5,170 | 5,200 | 8,900 | 2,600 |
| 2022-08-01 | 5,240 | 5,370 | 5,230 | 5,360 | 9,200 | 2,680 |
| 2022-07-29 | 5,170 | 5,230 | 5,170 | 5,190 | 15,700 | 2,595 |
| 2022-07-28 | 5,220 | 5,220 | 5,050 | 5,210 | 69,000 | 2,605 |
| 2022-07-27 | 5,130 | 5,160 | 5,070 | 5,150 | 13,100 | 2,575 |
| 2022-07-26 | 5,100 | 5,140 | 5,090 | 5,130 | 7,500 | 2,565 |
| 2022-07-25 | 5,150 | 5,150 | 5,010 | 5,070 | 15,400 | 2,535 |
| 2022-07-22 | 5,200 | 5,230 | 5,140 | 5,190 | 13,900 | 2,595 |
| 2022-07-21 | 5,160 | 5,180 | 5,120 | 5,160 | 9,100 | 2,580 |
| 2022-07-20 | 5,060 | 5,140 | 5,060 | 5,140 | 11,500 | 2,570 |
| 2022-07-19 | 4,985 | 5,050 | 4,985 | 5,010 | 9,300 | 2,505 |
| 2022-07-15 | 4,920 | 4,955 | 4,845 | 4,955 | 15,900 | 2,477.50 |
| 2022-07-14 | 4,955 | 4,955 | 4,875 | 4,885 | 18,700 | 2,442.50 |
| 2022-07-13 | 4,975 | 5,020 | 4,940 | 4,955 | 13,000 | 2,477.50 |
| 2022-07-12 | 5,060 | 5,060 | 4,960 | 4,960 | 25,500 | 2,480 |
| 2022-07-11 | 5,040 | 5,170 | 5,040 | 5,060 | 30,200 | 2,530 |
| 2022-07-08 | 4,900 | 5,030 | 4,900 | 4,975 | 40,800 | 2,487.50 |
| 2022-07-07 | 4,885 | 4,895 | 4,805 | 4,865 | 26,400 | 2,432.50 |
| 2022-07-06 | 4,890 | 4,900 | 4,805 | 4,850 | 18,400 | 2,425 |
| 2022-07-05 | 4,890 | 4,965 | 4,840 | 4,920 | 17,100 | 2,460 |
| 2022-07-04 | 4,810 | 4,860 | 4,790 | 4,840 | 16,000 | 2,420 |
| 2022-07-01 | 4,815 | 4,850 | 4,685 | 4,740 | 24,500 | 2,370 |
| 2022-06-30 | 4,880 | 4,880 | 4,775 | 4,815 | 15,500 | 2,407.50 |
| 2022-06-29 | 4,815 | 4,895 | 4,815 | 4,875 | 24,600 | 2,437.50 |
| 2022-06-28 | 4,865 | 4,935 | 4,865 | 4,915 | 19,900 | 2,457.50 |
| 2022-06-27 | 4,895 | 4,970 | 4,860 | 4,900 | 11,300 | 2,450 |
| 2022-06-24 | 4,745 | 4,850 | 4,745 | 4,830 | 19,300 | 2,415 |
| 2022-06-23 | 4,820 | 4,910 | 4,775 | 4,775 | 15,000 | 2,387.50 |
| 2022-06-22 | 4,965 | 4,965 | 4,825 | 4,835 | 14,000 | 2,417.50 |
| 2022-06-21 | 4,855 | 5,000 | 4,790 | 4,965 | 17,500 | 2,482.50 |
| 2022-06-20 | 4,990 | 5,000 | 4,765 | 4,770 | 19,400 | 2,385 |
| 2022-06-17 | 5,020 | 5,110 | 4,940 | 4,990 | 28,000 | 2,495 |
| 2022-06-16 | 5,220 | 5,340 | 5,180 | 5,240 | 17,500 | 2,620 |
| 2022-06-15 | 5,420 | 5,420 | 5,190 | 5,190 | 20,000 | 2,595 |
| 2022-06-14 | 5,540 | 5,590 | 5,340 | 5,380 | 29,500 | 2,690 |
| 2022-06-13 | 5,590 | 5,670 | 5,590 | 5,640 | 26,700 | 2,820 |
| 2022-06-10 | 5,680 | 5,780 | 5,640 | 5,640 | 26,000 | 2,820 |
| 2022-06-09 | 5,770 | 5,790 | 5,690 | 5,720 | 22,200 | 2,860 |
| 2022-06-08 | 5,570 | 5,680 | 5,570 | 5,670 | 19,700 | 2,835 |
| 2022-06-07 | 5,420 | 5,590 | 5,380 | 5,520 | 31,000 | 2,760 |
| 2022-06-06 | 5,480 | 5,480 | 5,280 | 5,370 | 44,000 | 2,685 |
| 2022-06-03 | 5,770 | 5,810 | 5,400 | 5,540 | 80,200 | 2,770 |
| 2022-06-02 | 5,520 | 5,700 | 5,380 | 5,670 | 108,300 | 2,835 |
| 2022-06-01 | 5,390 | 5,560 | 5,370 | 5,540 | 24,200 | 2,770 |
| 2022-05-31 | 5,330 | 5,400 | 5,280 | 5,400 | 18,600 | 2,700 |
| 2022-05-30 | 5,390 | 5,400 | 5,280 | 5,290 | 31,400 | 2,645 |
| 2022-05-27 | 5,320 | 5,320 | 5,210 | 5,260 | 12,100 | 2,630 |
| 2022-05-26 | 5,220 | 5,250 | 5,180 | 5,220 | 14,800 | 2,610 |
| 2022-05-25 | 5,220 | 5,240 | 5,170 | 5,220 | 10,000 | 2,610 |
| 2022-05-24 | 5,280 | 5,280 | 5,180 | 5,200 | 8,800 | 2,600 |
| 2022-05-23 | 5,170 | 5,320 | 5,170 | 5,260 | 10,500 | 2,630 |
| 2022-05-20 | 5,120 | 5,200 | 5,100 | 5,200 | 10,000 | 2,600 |
| 2022-05-19 | 5,120 | 5,130 | 5,010 | 5,060 | 14,200 | 2,530 |
| 2022-05-18 | 5,140 | 5,360 | 5,140 | 5,320 | 27,000 | 2,660 |
| 2022-05-17 | 4,940 | 5,120 | 4,940 | 5,080 | 12,600 | 2,540 |
| 2022-05-16 | 5,040 | 5,070 | 4,915 | 4,985 | 17,800 | 2,492.50 |
| 2022-05-13 | 4,890 | 5,040 | 4,855 | 5,040 | 18,300 | 2,520 |
| 2022-05-12 | 4,840 | 4,890 | 4,815 | 4,840 | 19,100 | 2,420 |
| 2022-05-11 | 4,800 | 4,855 | 4,755 | 4,850 | 15,000 | 2,425 |
| 2022-05-10 | 4,885 | 4,885 | 4,775 | 4,820 | 13,900 | 2,410 |
| 2022-05-09 | 5,060 | 5,060 | 4,880 | 4,955 | 18,000 | 2,477.50 |
| 2022-05-06 | 5,020 | 5,090 | 4,940 | 5,060 | 25,800 | 2,530 |
| 2022-05-02 | 5,010 | 5,060 | 4,985 | 5,020 | 17,600 | 2,510 |
| 2022-04-28 | 4,730 | 4,985 | 4,730 | 4,985 | 19,000 | 2,492.50 |
| 2022-04-27 | 4,920 | 5,010 | 4,715 | 4,725 | 40,700 | 2,362.50 |
| 2022-04-26 | 5,090 | 5,150 | 5,000 | 5,040 | 45,800 | 2,520 |
| 2022-04-25 | 4,940 | 5,090 | 4,915 | 5,020 | 19,900 | 2,510 |
| 2022-04-22 | 5,010 | 5,080 | 5,010 | 5,040 | 16,600 | 2,520 |
| 2022-04-21 | 5,010 | 5,090 | 5,000 | 5,080 | 11,800 | 2,540 |
| 2022-04-20 | 5,070 | 5,080 | 4,985 | 5,020 | 11,600 | 2,510 |
| 2022-04-19 | 4,970 | 5,050 | 4,940 | 5,020 | 13,500 | 2,510 |
| 2022-04-18 | 4,960 | 4,960 | 4,840 | 4,915 | 13,600 | 2,457.50 |
| 2022-04-15 | 5,000 | 5,030 | 4,895 | 4,960 | 27,100 | 2,480 |
| 2022-04-14 | 5,010 | 5,160 | 5,010 | 5,110 | 11,400 | 2,555 |
| 2022-04-13 | 4,935 | 5,030 | 4,920 | 5,010 | 24,700 | 2,505 |
| 2022-04-12 | 5,090 | 5,090 | 4,945 | 4,975 | 15,700 | 2,487.50 |
| 2022-04-11 | 5,140 | 5,140 | 5,010 | 5,100 | 20,200 | 2,550 |
| 2022-04-08 | 5,200 | 5,240 | 5,100 | 5,140 | 25,100 | 2,570 |
| 2022-04-07 | 5,450 | 5,450 | 5,280 | 5,340 | 24,300 | 2,670 |
| 2022-04-06 | 5,650 | 5,680 | 5,460 | 5,460 | 27,000 | 2,730 |
| 2022-04-05 | 5,820 | 5,840 | 5,730 | 5,730 | 13,500 | 2,865 |
| 2022-04-04 | 5,780 | 5,910 | 5,780 | 5,820 | 13,700 | 2,910 |
| 2022-04-01 | 5,770 | 5,880 | 5,710 | 5,830 | 12,700 | 2,915 |
| 2022-03-31 | 5,760 | 5,920 | 5,760 | 5,870 | 18,100 | 2,935 |
| 2022-03-30 | 5,910 | 5,910 | 5,780 | 5,860 | 15,000 | 2,930 |
| 2022-03-29 | 5,880 | 5,920 | 5,770 | 5,810 | 29,800 | 2,905 |
| 2022-03-28 | 5,780 | 5,890 | 5,710 | 5,780 | 18,400 | 2,890 |
| 2022-03-25 | 6,200 | 6,200 | 5,980 | 5,980 | 20,900 | 2,990 |
| 2022-03-24 | 5,990 | 6,190 | 5,990 | 6,150 | 16,300 | 3,075 |
| 2022-03-23 | 5,920 | 6,060 | 5,920 | 6,060 | 15,500 | 3,030 |
| 2022-03-22 | 5,850 | 6,020 | 5,850 | 5,970 | 39,700 | 2,985 |
| 2022-03-18 | 5,850 | 6,110 | 5,780 | 5,780 | 191,200 | 2,890 |
| 2022-03-17 | 5,870 | 5,900 | 5,690 | 5,790 | 28,300 | 2,895 |
| 2022-03-16 | 5,900 | 5,900 | 5,740 | 5,740 | 19,700 | 2,870 |
| 2022-03-15 | 5,650 | 5,830 | 5,570 | 5,800 | 25,500 | 2,900 |
| 2022-03-14 | 5,950 | 6,160 | 5,690 | 5,700 | 29,400 | 2,850 |
| 2022-03-11 | 5,880 | 6,000 | 5,840 | 5,920 | 34,800 | 2,960 |
| 2022-03-10 | 5,820 | 5,980 | 5,750 | 5,980 | 27,700 | 2,990 |
| 2022-03-09 | 5,460 | 5,750 | 5,460 | 5,620 | 23,300 | 2,810 |
| 2022-03-08 | 5,660 | 5,760 | 5,440 | 5,460 | 30,200 | 2,730 |
| 2022-03-07 | 5,600 | 5,810 | 5,420 | 5,760 | 34,100 | 2,880 |
| 2022-03-04 | 6,410 | 6,410 | 5,650 | 5,660 | 74,500 | 2,830 |
| 2022-03-03 | 6,230 | 6,650 | 6,230 | 6,440 | 63,800 | 3,220 |
| 2022-03-02 | 6,180 | 6,250 | 6,130 | 6,170 | 18,600 | 3,085 |
| 2022-03-01 | 6,290 | 6,300 | 6,180 | 6,250 | 24,800 | 3,125 |
| 2022-02-28 | 6,150 | 6,250 | 6,010 | 6,180 | 37,500 | 3,090 |
| 2022-02-25 | 6,030 | 6,130 | 5,970 | 6,100 | 14,300 | 3,050 |
| 2022-02-24 | 6,300 | 6,300 | 5,870 | 5,970 | 36,800 | 2,985 |
| 2022-02-22 | 6,260 | 6,370 | 6,210 | 6,330 | 30,800 | 3,165 |
| 2022-02-21 | 6,240 | 6,280 | 6,200 | 6,260 | 21,400 | 3,130 |
| 2022-02-18 | 6,240 | 6,320 | 6,210 | 6,270 | 25,000 | 3,135 |
| 2022-02-17 | 6,320 | 6,370 | 6,240 | 6,310 | 23,100 | 3,155 |
| 2022-02-16 | 6,320 | 6,380 | 6,310 | 6,350 | 10,600 | 3,175 |
| 2022-02-15 | 6,280 | 6,310 | 6,180 | 6,280 | 25,400 | 3,140 |
| 2022-02-14 | 6,300 | 6,350 | 6,190 | 6,190 | 17,600 | 3,095 |
| 2022-02-10 | 6,400 | 6,470 | 6,350 | 6,400 | 13,700 | 3,200 |
| 2022-02-09 | 6,300 | 6,460 | 6,280 | 6,400 | 17,600 | 3,200 |
| 2022-02-08 | 6,300 | 6,480 | 6,270 | 6,390 | 22,500 | 3,195 |
| 2022-02-07 | 6,410 | 6,410 | 6,280 | 6,330 | 12,300 | 3,165 |
| 2022-02-04 | 6,150 | 6,460 | 6,070 | 6,420 | 22,000 | 3,210 |
| 2022-02-03 | 6,240 | 6,250 | 6,040 | 6,090 | 24,300 | 3,045 |
| 2022-02-02 | 6,210 | 6,270 | 6,200 | 6,250 | 28,900 | 3,125 |
| 2022-02-01 | 6,100 | 6,310 | 6,070 | 6,210 | 25,100 | 3,105 |
| 2022-01-31 | 5,960 | 6,100 | 5,910 | 6,100 | 14,500 | 3,050 |
| 2022-01-28 | 5,820 | 5,910 | 5,810 | 5,860 | 17,500 | 2,930 |
| 2022-01-27 | 5,930 | 5,960 | 5,730 | 5,760 | 20,600 | 2,880 |
| 2022-01-26 | 6,060 | 6,150 | 5,960 | 6,000 | 17,800 | 3,000 |
| 2022-01-25 | 6,100 | 6,180 | 6,090 | 6,140 | 15,900 | 3,070 |
| 2022-01-24 | 6,000 | 6,200 | 6,000 | 6,200 | 13,900 | 3,100 |
| 2022-01-21 | 6,060 | 6,140 | 5,970 | 6,100 | 33,300 | 3,050 |
| 2022-01-20 | 6,280 | 6,510 | 6,130 | 6,160 | 32,200 | 3,080 |
| 2022-01-19 | 6,370 | 6,550 | 6,280 | 6,300 | 23,700 | 3,150 |
| 2022-01-18 | 6,200 | 6,500 | 6,200 | 6,470 | 19,900 | 3,235 |
| 2022-01-17 | 6,180 | 6,270 | 6,150 | 6,220 | 16,800 | 3,110 |
| 2022-01-14 | 6,200 | 6,320 | 6,070 | 6,260 | 21,500 | 3,130 |
| 2022-01-13 | 6,630 | 6,640 | 6,240 | 6,260 | 31,800 | 3,130 |
| 2022-01-12 | 6,350 | 6,700 | 6,350 | 6,680 | 56,500 | 3,340 |
| 2022-01-11 | 6,400 | 6,490 | 6,250 | 6,260 | 26,500 | 3,130 |
| 2022-01-07 | 6,180 | 6,420 | 6,140 | 6,360 | 33,600 | 3,180 |
| 2022-01-06 | 6,220 | 6,230 | 6,030 | 6,120 | 38,300 | 3,060 |
| 2022-01-05 | 6,050 | 6,240 | 6,050 | 6,240 | 48,100 | 3,120 |
| 2022-01-04 | 5,950 | 6,030 | 5,920 | 6,020 | 25,200 | 3,010 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
