9932 杉本商事(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 | 1,969 | 2,011 | 1,955 | 1,966 | 7,200 | 1,966 |
| 2022-12-29 | 1,931 | 1,997 | 1,930 | 1,997 | 8,800 | 1,997 |
| 2022-12-28 | 1,921 | 1,936 | 1,913 | 1,936 | 4,400 | 1,936 |
| 2022-12-27 | 1,934 | 1,934 | 1,920 | 1,927 | 600 | 1,927 |
| 2022-12-26 | 1,946 | 1,946 | 1,916 | 1,924 | 1,000 | 1,924 |
| 2022-12-23 | 1,941 | 1,942 | 1,925 | 1,937 | 7,300 | 1,937 |
| 2022-12-22 | 1,912 | 1,927 | 1,900 | 1,927 | 5,300 | 1,927 |
| 2022-12-21 | 1,943 | 1,956 | 1,896 | 1,896 | 12,800 | 1,896 |
| 2022-12-20 | 2,005 | 2,010 | 1,945 | 1,950 | 10,300 | 1,950 |
| 2022-12-19 | 1,977 | 2,010 | 1,969 | 1,985 | 5,500 | 1,985 |
| 2022-12-16 | 2,015 | 2,015 | 1,961 | 1,964 | 5,700 | 1,964 |
| 2022-12-15 | 2,026 | 2,026 | 1,992 | 2,004 | 3,400 | 2,004 |
| 2022-12-14 | 2,000 | 2,041 | 1,999 | 2,028 | 5,700 | 2,028 |
| 2022-12-13 | 1,980 | 2,005 | 1,980 | 2,000 | 4,400 | 2,000 |
| 2022-12-12 | 1,971 | 1,977 | 1,971 | 1,976 | 1,500 | 1,976 |
| 2022-12-09 | 1,936 | 1,981 | 1,936 | 1,971 | 6,700 | 1,971 |
| 2022-12-08 | 1,981 | 1,981 | 1,938 | 1,946 | 6,800 | 1,946 |
| 2022-12-07 | 1,985 | 1,988 | 1,974 | 1,974 | 3,600 | 1,974 |
| 2022-12-06 | 2,004 | 2,017 | 1,985 | 1,985 | 7,500 | 1,985 |
| 2022-12-05 | 2,018 | 2,064 | 2,008 | 2,042 | 9,300 | 2,042 |
| 2022-12-02 | 2,058 | 2,058 | 2,001 | 2,018 | 9,800 | 2,018 |
| 2022-12-01 | 2,062 | 2,062 | 2,036 | 2,039 | 7,000 | 2,039 |
| 2022-11-30 | 2,108 | 2,112 | 2,062 | 2,062 | 5,000 | 2,062 |
| 2022-11-29 | 2,082 | 2,125 | 2,082 | 2,108 | 10,600 | 2,108 |
| 2022-11-28 | 2,103 | 2,147 | 2,100 | 2,139 | 4,200 | 2,139 |
| 2022-11-25 | 2,132 | 2,139 | 2,065 | 2,123 | 11,900 | 2,123 |
| 2022-11-24 | 2,080 | 2,132 | 2,072 | 2,132 | 16,400 | 2,132 |
| 2022-11-22 | 2,047 | 2,088 | 2,034 | 2,088 | 9,200 | 2,088 |
| 2022-11-21 | 2,094 | 2,094 | 2,044 | 2,062 | 4,200 | 2,062 |
| 2022-11-18 | 2,069 | 2,095 | 2,069 | 2,095 | 13,200 | 2,095 |
| 2022-11-17 | 2,066 | 2,068 | 2,046 | 2,059 | 10,200 | 2,059 |
| 2022-11-16 | 2,026 | 2,065 | 2,026 | 2,054 | 20,300 | 2,054 |
| 2022-11-15 | 2,027 | 2,032 | 2,017 | 2,026 | 4,800 | 2,026 |
| 2022-11-14 | 2,035 | 2,049 | 1,987 | 1,987 | 9,300 | 1,987 |
| 2022-11-11 | 1,990 | 2,043 | 1,990 | 2,040 | 23,100 | 2,040 |
| 2022-11-10 | 1,996 | 1,996 | 1,954 | 1,956 | 6,800 | 1,956 |
| 2022-11-09 | 1,988 | 1,988 | 1,964 | 1,972 | 5,600 | 1,972 |
| 2022-11-08 | 1,958 | 1,975 | 1,950 | 1,964 | 8,500 | 1,964 |
| 2022-11-07 | 1,920 | 1,962 | 1,920 | 1,961 | 15,900 | 1,961 |
| 2022-11-04 | 1,902 | 1,944 | 1,894 | 1,919 | 13,200 | 1,919 |
| 2022-11-02 | 1,954 | 1,984 | 1,910 | 1,911 | 5,900 | 1,911 |
| 2022-11-01 | 1,945 | 2,005 | 1,934 | 1,976 | 17,600 | 1,976 |
| 2022-10-31 | 1,852 | 1,962 | 1,852 | 1,952 | 29,300 | 1,952 |
| 2022-10-28 | 1,830 | 1,876 | 1,800 | 1,834 | 88,400 | 1,834 |
| 2022-10-27 | 1,898 | 1,909 | 1,870 | 1,870 | 15,000 | 1,870 |
| 2022-10-26 | 1,914 | 1,945 | 1,891 | 1,938 | 11,400 | 1,938 |
| 2022-10-25 | 1,881 | 1,916 | 1,879 | 1,915 | 15,000 | 1,915 |
| 2022-10-24 | 1,886 | 1,886 | 1,854 | 1,863 | 7,700 | 1,863 |
| 2022-10-21 | 1,884 | 1,884 | 1,852 | 1,852 | 6,900 | 1,852 |
| 2022-10-20 | 1,877 | 1,890 | 1,858 | 1,888 | 12,400 | 1,888 |
| 2022-10-19 | 1,899 | 1,899 | 1,865 | 1,877 | 8,800 | 1,877 |
| 2022-10-18 | 1,892 | 1,901 | 1,867 | 1,900 | 8,000 | 1,900 |
| 2022-10-17 | 1,900 | 1,911 | 1,886 | 1,886 | 9,000 | 1,886 |
| 2022-10-14 | 1,868 | 1,932 | 1,865 | 1,921 | 18,500 | 1,921 |
| 2022-10-13 | 1,868 | 1,868 | 1,826 | 1,861 | 17,900 | 1,861 |
| 2022-10-12 | 1,882 | 1,904 | 1,860 | 1,895 | 16,000 | 1,895 |
| 2022-10-11 | 1,931 | 1,939 | 1,899 | 1,908 | 19,200 | 1,908 |
| 2022-10-07 | 1,931 | 1,954 | 1,931 | 1,943 | 8,400 | 1,943 |
| 2022-10-06 | 1,919 | 1,971 | 1,919 | 1,971 | 18,800 | 1,971 |
| 2022-10-05 | 1,899 | 1,928 | 1,872 | 1,919 | 15,900 | 1,919 |
| 2022-10-04 | 1,820 | 1,898 | 1,820 | 1,898 | 16,000 | 1,898 |
| 2022-10-03 | 1,816 | 1,816 | 1,786 | 1,805 | 6,100 | 1,805 |
| 2022-09-30 | 1,810 | 1,826 | 1,800 | 1,818 | 10,700 | 1,818 |
| 2022-09-29 | 1,800 | 1,818 | 1,790 | 1,810 | 6,300 | 1,810 |
| 2022-09-28 | 1,775 | 1,821 | 1,755 | 1,821 | 17,600 | 1,821 |
| 2022-09-27 | 1,832 | 1,832 | 1,781 | 1,781 | 11,000 | 1,781 |
| 2022-09-26 | 1,836 | 1,847 | 1,792 | 1,792 | 20,700 | 1,792 |
| 2022-09-22 | 1,865 | 1,865 | 1,837 | 1,837 | 13,800 | 1,837 |
| 2022-09-21 | 1,856 | 1,857 | 1,846 | 1,851 | 6,500 | 1,851 |
| 2022-09-20 | 1,850 | 1,871 | 1,850 | 1,863 | 8,300 | 1,863 |
| 2022-09-16 | 1,855 | 1,859 | 1,849 | 1,850 | 11,300 | 1,850 |
| 2022-09-15 | 1,893 | 1,894 | 1,850 | 1,850 | 14,400 | 1,850 |
| 2022-09-14 | 1,900 | 1,934 | 1,874 | 1,893 | 15,800 | 1,893 |
| 2022-09-13 | 1,916 | 1,925 | 1,905 | 1,916 | 4,300 | 1,916 |
| 2022-09-12 | 1,920 | 1,934 | 1,906 | 1,908 | 9,400 | 1,908 |
| 2022-09-09 | 1,905 | 1,926 | 1,905 | 1,917 | 13,000 | 1,917 |
| 2022-09-08 | 1,926 | 1,930 | 1,910 | 1,930 | 9,900 | 1,930 |
| 2022-09-07 | 1,935 | 1,935 | 1,901 | 1,901 | 12,800 | 1,901 |
| 2022-09-06 | 1,957 | 1,958 | 1,915 | 1,937 | 13,700 | 1,937 |
| 2022-09-05 | 1,936 | 1,968 | 1,936 | 1,953 | 10,900 | 1,953 |
| 2022-09-02 | 1,943 | 1,943 | 1,915 | 1,936 | 16,000 | 1,936 |
| 2022-09-01 | 1,991 | 1,991 | 1,943 | 1,943 | 21,200 | 1,943 |
| 2022-08-31 | 2,002 | 2,006 | 1,988 | 1,994 | 7,300 | 1,994 |
| 2022-08-30 | 2,010 | 2,010 | 1,999 | 2,010 | 4,000 | 2,010 |
| 2022-08-29 | 2,011 | 2,011 | 1,987 | 1,991 | 15,200 | 1,991 |
| 2022-08-26 | 2,028 | 2,044 | 2,017 | 2,017 | 3,700 | 2,017 |
| 2022-08-25 | 2,025 | 2,036 | 2,010 | 2,028 | 5,500 | 2,028 |
| 2022-08-24 | 2,013 | 2,019 | 2,004 | 2,004 | 7,100 | 2,004 |
| 2022-08-23 | 2,053 | 2,053 | 2,003 | 2,003 | 5,400 | 2,003 |
| 2022-08-22 | 2,036 | 2,058 | 2,023 | 2,058 | 4,500 | 2,058 |
| 2022-08-19 | 2,038 | 2,054 | 2,030 | 2,036 | 5,100 | 2,036 |
| 2022-08-18 | 2,062 | 2,063 | 2,036 | 2,037 | 13,200 | 2,037 |
| 2022-08-17 | 2,095 | 2,100 | 2,083 | 2,088 | 8,000 | 2,088 |
| 2022-08-16 | 2,067 | 2,078 | 2,052 | 2,072 | 7,800 | 2,072 |
| 2022-08-15 | 2,048 | 2,067 | 2,033 | 2,067 | 8,500 | 2,067 |
| 2022-08-12 | 2,012 | 2,046 | 2,012 | 2,042 | 8,800 | 2,042 |
| 2022-08-10 | 2,008 | 2,008 | 1,992 | 1,996 | 2,800 | 1,996 |
| 2022-08-09 | 2,014 | 2,014 | 1,991 | 1,996 | 6,500 | 1,996 |
| 2022-08-08 | 2,034 | 2,034 | 2,001 | 2,001 | 6,600 | 2,001 |
| 2022-08-05 | 2,001 | 2,041 | 2,000 | 2,034 | 9,200 | 2,034 |
| 2022-08-04 | 2,005 | 2,025 | 1,996 | 2,001 | 9,300 | 2,001 |
| 2022-08-03 | 2,017 | 2,018 | 1,997 | 2,005 | 14,300 | 2,005 |
| 2022-08-02 | 2,087 | 2,087 | 2,027 | 2,027 | 10,800 | 2,027 |
| 2022-08-01 | 2,094 | 2,094 | 2,064 | 2,087 | 7,900 | 2,087 |
| 2022-07-29 | 2,144 | 2,144 | 2,084 | 2,089 | 7,100 | 2,089 |
| 2022-07-28 | 2,094 | 2,162 | 2,073 | 2,162 | 19,900 | 2,162 |
| 2022-07-27 | 2,107 | 2,126 | 2,076 | 2,092 | 9,100 | 2,092 |
| 2022-07-26 | 2,110 | 2,137 | 2,107 | 2,107 | 2,600 | 2,107 |
| 2022-07-25 | 2,131 | 2,131 | 2,071 | 2,105 | 4,600 | 2,105 |
| 2022-07-22 | 2,148 | 2,148 | 2,097 | 2,127 | 11,700 | 2,127 |
| 2022-07-21 | 2,110 | 2,165 | 2,102 | 2,153 | 20,500 | 2,153 |
| 2022-07-20 | 2,067 | 2,112 | 2,067 | 2,112 | 15,100 | 2,112 |
| 2022-07-19 | 2,062 | 2,062 | 2,038 | 2,048 | 6,000 | 2,048 |
| 2022-07-15 | 2,087 | 2,087 | 2,054 | 2,061 | 8,100 | 2,061 |
| 2022-07-14 | 2,064 | 2,093 | 2,064 | 2,068 | 5,900 | 2,068 |
| 2022-07-13 | 2,040 | 2,074 | 2,040 | 2,074 | 7,900 | 2,074 |
| 2022-07-12 | 2,101 | 2,101 | 2,040 | 2,040 | 10,500 | 2,040 |
| 2022-07-11 | 2,055 | 2,093 | 2,040 | 2,093 | 15,800 | 2,093 |
| 2022-07-08 | 2,032 | 2,081 | 2,032 | 2,047 | 18,400 | 2,047 |
| 2022-07-07 | 2,072 | 2,072 | 2,000 | 2,032 | 16,000 | 2,032 |
| 2022-07-06 | 2,073 | 2,083 | 2,045 | 2,057 | 17,600 | 2,057 |
| 2022-07-05 | 2,129 | 2,140 | 2,070 | 2,070 | 16,100 | 2,070 |
| 2022-07-04 | 2,079 | 2,132 | 2,079 | 2,131 | 10,400 | 2,131 |
| 2022-07-01 | 2,111 | 2,124 | 2,055 | 2,073 | 18,900 | 2,073 |
| 2022-06-30 | 2,145 | 2,145 | 2,074 | 2,077 | 15,500 | 2,077 |
| 2022-06-29 | 2,110 | 2,159 | 2,077 | 2,159 | 28,900 | 2,159 |
| 2022-06-28 | 2,103 | 2,111 | 2,085 | 2,111 | 9,800 | 2,111 |
| 2022-06-27 | 2,118 | 2,118 | 2,084 | 2,095 | 7,000 | 2,095 |
| 2022-06-24 | 2,134 | 2,134 | 2,102 | 2,110 | 7,000 | 2,110 |
| 2022-06-23 | 2,103 | 2,131 | 2,100 | 2,126 | 6,900 | 2,126 |
| 2022-06-22 | 2,086 | 2,103 | 2,068 | 2,103 | 4,500 | 2,103 |
| 2022-06-21 | 2,039 | 2,083 | 2,036 | 2,069 | 11,700 | 2,069 |
| 2022-06-20 | 2,073 | 2,077 | 2,041 | 2,041 | 5,700 | 2,041 |
| 2022-06-17 | 2,060 | 2,088 | 2,049 | 2,073 | 5,800 | 2,073 |
| 2022-06-16 | 2,107 | 2,133 | 2,077 | 2,085 | 11,300 | 2,085 |
| 2022-06-15 | 2,136 | 2,136 | 2,099 | 2,103 | 9,100 | 2,103 |
| 2022-06-14 | 2,157 | 2,186 | 2,144 | 2,146 | 11,200 | 2,146 |
| 2022-06-13 | 2,181 | 2,208 | 2,160 | 2,196 | 13,600 | 2,196 |
| 2022-06-10 | 2,310 | 2,310 | 2,223 | 2,223 | 14,200 | 2,223 |
| 2022-06-09 | 2,281 | 2,322 | 2,281 | 2,310 | 8,700 | 2,310 |
| 2022-06-08 | 2,249 | 2,293 | 2,249 | 2,282 | 11,100 | 2,282 |
| 2022-06-07 | 2,248 | 2,264 | 2,223 | 2,232 | 10,900 | 2,232 |
| 2022-06-06 | 2,243 | 2,271 | 2,235 | 2,248 | 9,200 | 2,248 |
| 2022-06-03 | 2,308 | 2,308 | 2,260 | 2,266 | 7,600 | 2,266 |
| 2022-06-02 | 2,343 | 2,343 | 2,294 | 2,330 | 5,300 | 2,330 |
| 2022-06-01 | 2,310 | 2,345 | 2,310 | 2,337 | 13,000 | 2,337 |
| 2022-05-31 | 2,320 | 2,346 | 2,291 | 2,336 | 11,000 | 2,336 |
| 2022-05-30 | 2,305 | 2,350 | 2,221 | 2,350 | 32,500 | 2,350 |
| 2022-05-27 | 2,321 | 2,330 | 2,248 | 2,273 | 10,100 | 2,273 |
| 2022-05-26 | 2,270 | 2,310 | 2,269 | 2,292 | 10,500 | 2,292 |
| 2022-05-25 | 2,245 | 2,280 | 2,208 | 2,269 | 10,800 | 2,269 |
| 2022-05-24 | 2,225 | 2,228 | 2,197 | 2,207 | 8,400 | 2,207 |
| 2022-05-23 | 2,230 | 2,240 | 2,189 | 2,238 | 11,500 | 2,238 |
| 2022-05-20 | 2,165 | 2,225 | 2,165 | 2,221 | 9,300 | 2,221 |
| 2022-05-19 | 2,170 | 2,209 | 2,164 | 2,194 | 8,000 | 2,194 |
| 2022-05-18 | 2,228 | 2,233 | 2,226 | 2,230 | 1,000 | 2,230 |
| 2022-05-17 | 2,204 | 2,247 | 2,190 | 2,242 | 9,400 | 2,242 |
| 2022-05-16 | 2,224 | 2,226 | 2,172 | 2,201 | 8,800 | 2,201 |
| 2022-05-13 | 2,143 | 2,220 | 2,143 | 2,220 | 13,300 | 2,220 |
| 2022-05-12 | 2,146 | 2,191 | 2,122 | 2,159 | 10,200 | 2,159 |
| 2022-05-11 | 2,088 | 2,236 | 2,088 | 2,146 | 6,000 | 2,146 |
| 2022-05-10 | 2,146 | 2,174 | 2,124 | 2,131 | 8,900 | 2,131 |
| 2022-05-09 | 2,219 | 2,230 | 2,165 | 2,165 | 8,800 | 2,165 |
| 2022-05-06 | 2,176 | 2,255 | 2,173 | 2,255 | 9,300 | 2,255 |
| 2022-05-02 | 2,182 | 2,182 | 2,143 | 2,177 | 6,300 | 2,177 |
| 2022-04-28 | 2,123 | 2,192 | 2,123 | 2,182 | 12,000 | 2,182 |
| 2022-04-27 | 2,008 | 2,150 | 2,006 | 2,150 | 35,800 | 2,150 |
| 2022-04-26 | 2,051 | 2,075 | 2,020 | 2,026 | 10,600 | 2,026 |
| 2022-04-25 | 2,087 | 2,094 | 2,051 | 2,066 | 10,000 | 2,066 |
| 2022-04-22 | 2,089 | 2,113 | 2,088 | 2,088 | 5,100 | 2,088 |
| 2022-04-21 | 2,139 | 2,144 | 2,110 | 2,136 | 7,700 | 2,136 |
| 2022-04-20 | 2,059 | 2,165 | 2,045 | 2,154 | 14,800 | 2,154 |
| 2022-04-19 | 2,042 | 2,074 | 2,028 | 2,062 | 6,100 | 2,062 |
| 2022-04-18 | 2,084 | 2,084 | 2,026 | 2,054 | 12,100 | 2,054 |
| 2022-04-15 | 2,092 | 2,139 | 2,081 | 2,093 | 9,600 | 2,093 |
| 2022-04-14 | 2,044 | 2,092 | 2,037 | 2,092 | 2,700 | 2,092 |
| 2022-04-13 | 2,025 | 2,048 | 2,005 | 2,026 | 10,300 | 2,026 |
| 2022-04-12 | 2,040 | 2,055 | 2,028 | 2,030 | 9,200 | 2,030 |
| 2022-04-11 | 2,067 | 2,080 | 2,042 | 2,050 | 9,000 | 2,050 |
| 2022-04-08 | 2,080 | 2,104 | 2,037 | 2,089 | 19,300 | 2,089 |
| 2022-04-07 | 2,122 | 2,122 | 2,076 | 2,080 | 10,200 | 2,080 |
| 2022-04-06 | 2,142 | 2,185 | 2,125 | 2,151 | 10,400 | 2,151 |
| 2022-04-05 | 2,118 | 2,147 | 2,104 | 2,147 | 8,700 | 2,147 |
| 2022-04-04 | 2,098 | 2,098 | 2,090 | 2,091 | 2,600 | 2,091 |
| 2022-04-01 | 2,081 | 2,095 | 2,070 | 2,086 | 6,700 | 2,086 |
| 2022-03-31 | 2,155 | 2,155 | 2,079 | 2,079 | 11,200 | 2,079 |
| 2022-03-30 | 2,200 | 2,200 | 2,125 | 2,177 | 19,600 | 2,177 |
| 2022-03-29 | 2,213 | 2,244 | 2,152 | 2,244 | 24,900 | 2,244 |
| 2022-03-28 | 2,231 | 2,231 | 2,205 | 2,225 | 33,200 | 2,225 |
| 2022-03-25 | 2,298 | 2,298 | 2,236 | 2,236 | 29,900 | 2,236 |
| 2022-03-24 | 2,274 | 2,306 | 2,245 | 2,302 | 12,700 | 2,302 |
| 2022-03-23 | 2,239 | 2,324 | 2,239 | 2,315 | 16,300 | 2,315 |
| 2022-03-22 | 2,249 | 2,249 | 2,209 | 2,239 | 23,600 | 2,239 |
| 2022-03-18 | 2,167 | 2,254 | 2,152 | 2,254 | 21,300 | 2,254 |
| 2022-03-17 | 2,160 | 2,210 | 2,140 | 2,166 | 19,300 | 2,166 |
| 2022-03-16 | 2,286 | 2,286 | 2,158 | 2,182 | 17,700 | 2,182 |
| 2022-03-15 | 2,209 | 2,269 | 2,180 | 2,261 | 8,200 | 2,261 |
| 2022-03-14 | 2,205 | 2,214 | 2,180 | 2,196 | 8,100 | 2,196 |
| 2022-03-11 | 2,161 | 2,184 | 2,155 | 2,155 | 12,800 | 2,155 |
| 2022-03-10 | 2,168 | 2,243 | 2,118 | 2,243 | 9,900 | 2,243 |
| 2022-03-09 | 2,150 | 2,150 | 2,059 | 2,068 | 5,800 | 2,068 |
| 2022-03-08 | 2,103 | 2,149 | 2,085 | 2,100 | 10,000 | 2,100 |
| 2022-03-07 | 2,200 | 2,200 | 2,116 | 2,139 | 9,400 | 2,139 |
| 2022-03-04 | 2,181 | 2,197 | 2,145 | 2,150 | 13,300 | 2,150 |
| 2022-03-03 | 2,275 | 2,287 | 2,197 | 2,197 | 6,600 | 2,197 |
| 2022-03-02 | 2,285 | 2,310 | 2,212 | 2,212 | 7,700 | 2,212 |
| 2022-03-01 | 2,305 | 2,358 | 2,255 | 2,285 | 11,100 | 2,285 |
| 2022-02-28 | 2,247 | 2,343 | 2,211 | 2,342 | 11,000 | 2,342 |
| 2022-02-25 | 2,242 | 2,258 | 2,209 | 2,214 | 5,400 | 2,214 |
| 2022-02-24 | 2,164 | 2,192 | 2,134 | 2,192 | 3,900 | 2,192 |
| 2022-02-22 | 2,173 | 2,174 | 2,164 | 2,164 | 2,700 | 2,164 |
| 2022-02-21 | 2,186 | 2,186 | 2,156 | 2,156 | 1,900 | 2,156 |
| 2022-02-18 | 2,103 | 2,189 | 2,103 | 2,186 | 6,500 | 2,186 |
| 2022-02-17 | 2,138 | 2,138 | 2,128 | 2,129 | 600 | 2,129 |
| 2022-02-16 | 2,081 | 2,133 | 2,081 | 2,133 | 2,400 | 2,133 |
| 2022-02-15 | 2,139 | 2,139 | 2,080 | 2,080 | 7,600 | 2,080 |
| 2022-02-14 | 2,147 | 2,147 | 2,106 | 2,125 | 6,300 | 2,125 |
| 2022-02-10 | 2,150 | 2,150 | 2,130 | 2,147 | 7,300 | 2,147 |
| 2022-02-09 | 2,132 | 2,163 | 2,132 | 2,155 | 4,600 | 2,155 |
| 2022-02-08 | 2,158 | 2,159 | 2,130 | 2,130 | 4,400 | 2,130 |
| 2022-02-07 | 2,163 | 2,199 | 2,158 | 2,158 | 5,400 | 2,158 |
| 2022-02-04 | 2,180 | 2,197 | 2,131 | 2,185 | 4,300 | 2,185 |
| 2022-02-03 | 2,204 | 2,204 | 2,130 | 2,130 | 2,900 | 2,130 |
| 2022-02-02 | 2,136 | 2,200 | 2,136 | 2,166 | 4,000 | 2,166 |
| 2022-02-01 | 2,170 | 2,180 | 2,136 | 2,136 | 2,000 | 2,136 |
| 2022-01-31 | 2,130 | 2,167 | 2,122 | 2,167 | 5,800 | 2,167 |
| 2022-01-28 | 2,131 | 2,165 | 2,130 | 2,132 | 3,600 | 2,132 |
| 2022-01-27 | 2,249 | 2,250 | 2,100 | 2,100 | 7,700 | 2,100 |
| 2022-01-26 | 2,178 | 2,226 | 2,178 | 2,218 | 1,800 | 2,218 |
| 2022-01-25 | 2,233 | 2,233 | 2,178 | 2,178 | 4,700 | 2,178 |
| 2022-01-24 | 2,176 | 2,224 | 2,151 | 2,194 | 3,100 | 2,194 |
| 2022-01-21 | 2,161 | 2,176 | 2,145 | 2,176 | 4,100 | 2,176 |
| 2022-01-20 | 2,148 | 2,196 | 2,130 | 2,130 | 9,200 | 2,130 |
| 2022-01-19 | 2,244 | 2,244 | 2,182 | 2,182 | 6,300 | 2,182 |
| 2022-01-18 | 2,300 | 2,300 | 2,231 | 2,244 | 3,500 | 2,244 |
| 2022-01-17 | 2,330 | 2,330 | 2,256 | 2,277 | 2,500 | 2,277 |
| 2022-01-14 | 2,415 | 2,415 | 2,326 | 2,326 | 5,500 | 2,326 |
| 2022-01-13 | 2,387 | 2,424 | 2,357 | 2,409 | 5,200 | 2,409 |
| 2022-01-12 | 2,349 | 2,410 | 2,349 | 2,409 | 2,900 | 2,409 |
| 2022-01-11 | 2,325 | 2,356 | 2,313 | 2,355 | 3,100 | 2,355 |
| 2022-01-07 | 2,372 | 2,372 | 2,311 | 2,311 | 4,000 | 2,311 |
| 2022-01-06 | 2,354 | 2,361 | 2,334 | 2,340 | 7,500 | 2,340 |
| 2022-01-05 | 2,393 | 2,393 | 2,370 | 2,388 | 3,600 | 2,388 |
| 2022-01-04 | 2,406 | 2,406 | 2,302 | 2,393 | 5,200 | 2,393 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
