9996 (株)サトー商会 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 | 1,131 | 1,137 | 1,129 | 1,130 | 700 | 1,130 |
| 2022-12-29 | 1,127 | 1,131 | 1,127 | 1,131 | 300 | 1,131 |
| 2022-12-28 | 1,130 | 1,131 | 1,125 | 1,127 | 2,700 | 1,127 |
| 2022-12-27 | 1,128 | 1,130 | 1,127 | 1,130 | 600 | 1,130 |
| 2022-12-26 | 1,131 | 1,131 | 1,128 | 1,128 | 4,700 | 1,128 |
| 2022-12-23 | 1,130 | 1,135 | 1,130 | 1,131 | 2,800 | 1,131 |
| 2022-12-22 | 1,129 | 1,134 | 1,128 | 1,128 | 2,300 | 1,128 |
| 2022-12-21 | 1,128 | 1,131 | 1,126 | 1,127 | 1,700 | 1,127 |
| 2022-12-20 | 1,128 | 1,134 | 1,126 | 1,128 | 1,700 | 1,128 |
| 2022-12-19 | 1,134 | 1,134 | 1,126 | 1,126 | 1,700 | 1,126 |
| 2022-12-16 | 1,131 | 1,131 | 1,127 | 1,129 | 1,900 | 1,129 |
| 2022-12-15 | 1,130 | 1,133 | 1,129 | 1,131 | 2,600 | 1,131 |
| 2022-12-14 | 1,136 | 1,144 | 1,114 | 1,130 | 34,300 | 1,130 |
| 2022-12-13 | 1,161 | 1,170 | 1,151 | 1,170 | 6,000 | 1,170 |
| 2022-12-12 | 1,169 | 1,169 | 1,152 | 1,161 | 7,500 | 1,161 |
| 2022-12-09 | 1,161 | 1,171 | 1,157 | 1,171 | 7,300 | 1,171 |
| 2022-12-08 | 1,169 | 1,169 | 1,157 | 1,161 | 2,600 | 1,161 |
| 2022-12-07 | 1,169 | 1,169 | 1,164 | 1,164 | 1,800 | 1,164 |
| 2022-12-06 | 1,175 | 1,175 | 1,160 | 1,164 | 1,900 | 1,164 |
| 2022-12-05 | 1,170 | 1,176 | 1,156 | 1,168 | 5,100 | 1,168 |
| 2022-12-02 | 1,148 | 1,171 | 1,145 | 1,171 | 3,500 | 1,171 |
| 2022-12-01 | 1,150 | 1,162 | 1,148 | 1,149 | 700 | 1,149 |
| 2022-11-30 | 1,155 | 1,155 | 1,147 | 1,150 | 2,800 | 1,150 |
| 2022-11-29 | 1,166 | 1,167 | 1,154 | 1,155 | 2,500 | 1,155 |
| 2022-11-28 | 1,177 | 1,177 | 1,161 | 1,161 | 3,300 | 1,161 |
| 2022-11-25 | 1,160 | 1,166 | 1,152 | 1,166 | 2,200 | 1,166 |
| 2022-11-24 | 1,149 | 1,152 | 1,145 | 1,150 | 3,300 | 1,150 |
| 2022-11-22 | 1,146 | 1,147 | 1,140 | 1,141 | 2,200 | 1,141 |
| 2022-11-21 | 1,124 | 1,142 | 1,122 | 1,139 | 1,900 | 1,139 |
| 2022-11-18 | 1,119 | 1,121 | 1,119 | 1,120 | 800 | 1,120 |
| 2022-11-17 | 1,116 | 1,125 | 1,116 | 1,125 | 2,200 | 1,125 |
| 2022-11-16 | 1,118 | 1,121 | 1,115 | 1,116 | 2,900 | 1,116 |
| 2022-11-15 | 1,124 | 1,124 | 1,118 | 1,120 | 5,000 | 1,120 |
| 2022-11-14 | 1,125 | 1,130 | 1,121 | 1,122 | 9,200 | 1,122 |
| 2022-11-11 | 1,138 | 1,140 | 1,130 | 1,131 | 4,300 | 1,131 |
| 2022-11-10 | 1,128 | 1,134 | 1,128 | 1,130 | 2,500 | 1,130 |
| 2022-11-09 | 1,126 | 1,133 | 1,126 | 1,128 | 2,500 | 1,128 |
| 2022-11-08 | 1,141 | 1,141 | 1,125 | 1,126 | 2,900 | 1,126 |
| 2022-11-07 | 1,132 | 1,133 | 1,126 | 1,127 | 1,700 | 1,127 |
| 2022-11-04 | 1,150 | 1,150 | 1,132 | 1,132 | 1,600 | 1,132 |
| 2022-11-02 | 1,150 | 1,150 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2022-11-01 | 1,145 | 1,150 | 1,140 | 1,150 | 2,500 | 1,150 |
| 2022-10-31 | 1,157 | 1,160 | 1,146 | 1,146 | 2,600 | 1,146 |
| 2022-10-28 | 1,158 | 1,158 | 1,151 | 1,151 | 2,300 | 1,151 |
| 2022-10-27 | 1,162 | 1,174 | 1,158 | 1,158 | 1,600 | 1,158 |
| 2022-10-26 | 1,176 | 1,176 | 1,161 | 1,165 | 5,900 | 1,165 |
| 2022-10-25 | 1,175 | 1,175 | 1,151 | 1,163 | 4,200 | 1,163 |
| 2022-10-24 | 1,175 | 1,175 | 1,174 | 1,175 | 300 | 1,175 |
| 2022-10-21 | 1,175 | 1,185 | 1,174 | 1,175 | 800 | 1,175 |
| 2022-10-20 | 1,168 | 1,170 | 1,166 | 1,170 | 700 | 1,170 |
| 2022-10-19 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2022-10-18 | 1,164 | 1,168 | 1,160 | 1,160 | 600 | 1,160 |
| 2022-10-17 | 1,165 | 1,165 | 1,164 | 1,164 | 200 | 1,164 |
| 2022-10-14 | 1,163 | 1,163 | 1,159 | 1,159 | 3,300 | 1,159 |
| 2022-10-13 | 1,178 | 1,178 | 1,163 | 1,163 | 1,700 | 1,163 |
| 2022-10-12 | 1,170 | 1,170 | 1,162 | 1,166 | 1,600 | 1,166 |
| 2022-10-11 | 1,177 | 1,179 | 1,164 | 1,164 | 800 | 1,164 |
| 2022-10-07 | 1,177 | 1,177 | 1,163 | 1,163 | 1,300 | 1,163 |
| 2022-10-06 | 1,163 | 1,165 | 1,163 | 1,163 | 500 | 1,163 |
| 2022-10-05 | 1,180 | 1,180 | 1,161 | 1,163 | 500 | 1,163 |
| 2022-10-04 | 1,174 | 1,180 | 1,151 | 1,180 | 600 | 1,180 |
| 2022-10-03 | 1,148 | 1,175 | 1,148 | 1,175 | 300 | 1,175 |
| 2022-09-30 | 1,147 | 1,147 | 1,147 | 1,147 | 200 | 1,147 |
| 2022-09-29 | 1,145 | 1,176 | 1,145 | 1,145 | 1,600 | 1,145 |
| 2022-09-28 | 1,181 | 1,181 | 1,170 | 1,170 | 1,300 | 1,170 |
| 2022-09-27 | 1,182 | 1,182 | 1,181 | 1,181 | 300 | 1,181 |
| 2022-09-26 | 1,188 | 1,192 | 1,180 | 1,180 | 5,100 | 1,180 |
| 2022-09-22 | 1,196 | 1,198 | 1,191 | 1,198 | 1,600 | 1,198 |
| 2022-09-21 | 1,192 | 1,200 | 1,192 | 1,192 | 600 | 1,192 |
| 2022-09-20 | 1,195 | 1,195 | 1,192 | 1,192 | 500 | 1,192 |
| 2022-09-16 | 1,197 | 1,197 | 1,194 | 1,194 | 300 | 1,194 |
| 2022-09-15 | 1,195 | 1,198 | 1,191 | 1,191 | 2,300 | 1,191 |
| 2022-09-14 | 1,195 | 1,198 | 1,195 | 1,197 | 4,600 | 1,197 |
| 2022-09-13 | 1,210 | 1,215 | 1,204 | 1,215 | 1,200 | 1,215 |
| 2022-09-12 | 1,214 | 1,214 | 1,208 | 1,210 | 700 | 1,210 |
| 2022-09-09 | 1,201 | 1,210 | 1,201 | 1,210 | 700 | 1,210 |
| 2022-09-08 | 1,213 | 1,213 | 1,200 | 1,200 | 700 | 1,200 |
| 2022-09-07 | 1,203 | 1,207 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2022-09-06 | 1,200 | 1,203 | 1,198 | 1,203 | 1,200 | 1,203 |
| 2022-09-05 | 1,196 | 1,198 | 1,196 | 1,198 | 700 | 1,198 |
| 2022-09-02 | 1,196 | 1,196 | 1,194 | 1,196 | 700 | 1,196 |
| 2022-09-01 | 1,198 | 1,198 | 1,195 | 1,196 | 1,800 | 1,196 |
| 2022-08-31 | 1,199 | 1,200 | 1,198 | 1,198 | 1,000 | 1,198 |
| 2022-08-30 | 1,200 | 1,201 | 1,199 | 1,199 | 5,100 | 1,199 |
| 2022-08-29 | 1,205 | 1,205 | 1,201 | 1,201 | 800 | 1,201 |
| 2022-08-26 | 1,204 | 1,210 | 1,204 | 1,205 | 3,100 | 1,205 |
| 2022-08-25 | 1,209 | 1,211 | 1,207 | 1,209 | 2,000 | 1,209 |
| 2022-08-24 | 1,210 | 1,212 | 1,208 | 1,211 | 1,300 | 1,211 |
| 2022-08-23 | 1,221 | 1,259 | 1,200 | 1,214 | 6,500 | 1,214 |
| 2022-08-22 | 1,221 | 1,225 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2022-08-19 | 1,221 | 1,222 | 1,219 | 1,221 | 1,300 | 1,221 |
| 2022-08-18 | 1,221 | 1,221 | 1,220 | 1,220 | 2,500 | 1,220 |
| 2022-08-17 | 1,222 | 1,224 | 1,219 | 1,222 | 4,800 | 1,222 |
| 2022-08-16 | 1,226 | 1,230 | 1,222 | 1,222 | 3,100 | 1,222 |
| 2022-08-15 | 1,230 | 1,250 | 1,226 | 1,226 | 6,200 | 1,226 |
| 2022-08-12 | 1,242 | 1,244 | 1,232 | 1,242 | 2,700 | 1,242 |
| 2022-08-10 | 1,230 | 1,240 | 1,226 | 1,240 | 800 | 1,240 |
| 2022-08-09 | 1,230 | 1,230 | 1,227 | 1,230 | 600 | 1,230 |
| 2022-08-08 | 1,243 | 1,243 | 1,227 | 1,228 | 700 | 1,228 |
| 2022-08-05 | 1,230 | 1,230 | 1,226 | 1,227 | 1,300 | 1,227 |
| 2022-08-04 | 1,234 | 1,245 | 1,233 | 1,233 | 600 | 1,233 |
| 2022-08-03 | 1,250 | 1,251 | 1,230 | 1,234 | 1,300 | 1,234 |
| 2022-08-02 | 1,238 | 1,267 | 1,234 | 1,267 | 1,700 | 1,267 |
| 2022-08-01 | 1,240 | 1,241 | 1,235 | 1,241 | 3,300 | 1,241 |
| 2022-07-29 | 1,255 | 1,255 | 1,242 | 1,242 | 1,100 | 1,242 |
| 2022-07-28 | 1,256 | 1,260 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2022-07-27 | - | - | - | 1,255 | - | 1,255 |
| 2022-07-26 | 1,254 | 1,266 | 1,254 | 1,255 | 4,000 | 1,255 |
| 2022-07-25 | 1,274 | 1,274 | 1,263 | 1,267 | 1,500 | 1,267 |
| 2022-07-22 | 1,279 | 1,279 | 1,274 | 1,274 | 500 | 1,274 |
| 2022-07-21 | 1,274 | 1,279 | 1,274 | 1,279 | 800 | 1,279 |
| 2022-07-20 | 1,282 | 1,282 | 1,268 | 1,274 | 600 | 1,274 |
| 2022-07-19 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 1,291 |
| 2022-07-15 | 1,295 | 1,295 | 1,290 | 1,290 | 400 | 1,290 |
| 2022-07-14 | 1,298 | 1,318 | 1,262 | 1,318 | 12,700 | 1,318 |
| 2022-07-13 | 1,329 | 1,331 | 1,326 | 1,326 | 3,200 | 1,326 |
| 2022-07-12 | 1,329 | 1,329 | 1,318 | 1,326 | 5,200 | 1,326 |
| 2022-07-11 | 1,324 | 1,330 | 1,316 | 1,325 | 4,800 | 1,325 |
| 2022-07-08 | 1,280 | 1,354 | 1,280 | 1,354 | 2,900 | 1,354 |
| 2022-07-07 | 1,251 | 1,282 | 1,251 | 1,280 | 1,600 | 1,280 |
| 2022-07-06 | 1,268 | 1,273 | 1,250 | 1,251 | 1,200 | 1,251 |
| 2022-07-05 | 1,255 | 1,272 | 1,255 | 1,268 | 400 | 1,268 |
| 2022-07-04 | 1,255 | 1,276 | 1,252 | 1,255 | 1,100 | 1,255 |
| 2022-07-01 | 1,254 | 1,256 | 1,254 | 1,254 | 700 | 1,254 |
| 2022-06-30 | 1,241 | 1,253 | 1,241 | 1,253 | 500 | 1,253 |
| 2022-06-29 | 1,235 | 1,241 | 1,235 | 1,241 | 400 | 1,241 |
| 2022-06-28 | 1,241 | 1,243 | 1,241 | 1,242 | 800 | 1,242 |
| 2022-06-27 | 1,241 | 1,241 | 1,237 | 1,241 | 2,300 | 1,241 |
| 2022-06-24 | 1,281 | 1,281 | 1,231 | 1,241 | 1,700 | 1,241 |
| 2022-06-23 | - | - | - | 1,251 | - | 1,251 |
| 2022-06-22 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2022-06-21 | 1,242 | 1,250 | 1,242 | 1,250 | 300 | 1,250 |
| 2022-06-20 | 1,268 | 1,268 | 1,242 | 1,242 | 500 | 1,242 |
| 2022-06-17 | - | - | - | 1,268 | - | 1,268 |
| 2022-06-16 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 1,268 |
| 2022-06-15 | - | - | - | 1,268 | - | 1,268 |
| 2022-06-14 | 1,259 | 1,268 | 1,259 | 1,268 | 3,000 | 1,268 |
| 2022-06-13 | 1,276 | 1,284 | 1,276 | 1,284 | 1,400 | 1,284 |
| 2022-06-10 | 1,275 | 1,284 | 1,275 | 1,276 | 500 | 1,276 |
| 2022-06-09 | 1,257 | 1,268 | 1,247 | 1,261 | 1,800 | 1,261 |
| 2022-06-08 | 1,250 | 1,257 | 1,250 | 1,257 | 700 | 1,257 |
| 2022-06-07 | 1,245 | 1,263 | 1,245 | 1,249 | 1,200 | 1,249 |
| 2022-06-06 | 1,242 | 1,242 | 1,238 | 1,242 | 500 | 1,242 |
| 2022-06-03 | - | - | - | 1,242 | - | 1,242 |
| 2022-06-02 | - | - | - | 1,242 | - | 1,242 |
| 2022-06-01 | 1,230 | 1,242 | 1,228 | 1,242 | 800 | 1,242 |
| 2022-05-31 | 1,245 | 1,245 | 1,230 | 1,234 | 500 | 1,234 |
| 2022-05-30 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2022-05-27 | 1,256 | 1,256 | 1,248 | 1,248 | 1,200 | 1,248 |
| 2022-05-26 | 1,272 | 1,272 | 1,258 | 1,258 | 2,200 | 1,258 |
| 2022-05-25 | 1,260 | 1,260 | 1,227 | 1,242 | 1,600 | 1,242 |
| 2022-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2022-05-23 | 1,260 | 1,270 | 1,248 | 1,250 | 2,000 | 1,250 |
| 2022-05-20 | 1,260 | 1,268 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2022-05-19 | 1,265 | 1,266 | 1,265 | 1,266 | 600 | 1,266 |
| 2022-05-18 | - | - | - | 1,290 | - | 1,290 |
| 2022-05-17 | 1,292 | 1,292 | 1,290 | 1,290 | 400 | 1,290 |
| 2022-05-16 | 1,301 | 1,306 | 1,292 | 1,292 | 4,400 | 1,292 |
| 2022-05-13 | 1,311 | 1,314 | 1,311 | 1,314 | 1,400 | 1,314 |
| 2022-05-12 | 1,307 | 1,309 | 1,306 | 1,309 | 1,500 | 1,309 |
| 2022-05-11 | 1,319 | 1,319 | 1,303 | 1,303 | 400 | 1,303 |
| 2022-05-10 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2022-05-09 | 1,307 | 1,312 | 1,307 | 1,312 | 1,000 | 1,312 |
| 2022-05-06 | 1,304 | 1,304 | 1,304 | 1,304 | 300 | 1,304 |
| 2022-05-02 | 1,304 | 1,304 | 1,304 | 1,304 | 200 | 1,304 |
| 2022-04-28 | 1,305 | 1,305 | 1,304 | 1,304 | 500 | 1,304 |
| 2022-04-27 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2022-04-26 | 1,321 | 1,321 | 1,320 | 1,321 | 2,600 | 1,321 |
| 2022-04-25 | 1,328 | 1,328 | 1,324 | 1,328 | 900 | 1,328 |
| 2022-04-22 | - | - | - | 1,333 | - | 1,333 |
| 2022-04-21 | 1,322 | 1,333 | 1,312 | 1,333 | 1,400 | 1,333 |
| 2022-04-20 | 1,311 | 1,336 | 1,311 | 1,322 | 1,600 | 1,322 |
| 2022-04-19 | 1,316 | 1,316 | 1,316 | 1,316 | 300 | 1,316 |
| 2022-04-18 | 1,320 | 1,320 | 1,316 | 1,316 | 300 | 1,316 |
| 2022-04-15 | 1,328 | 1,328 | 1,326 | 1,326 | 500 | 1,326 |
| 2022-04-14 | 1,329 | 1,330 | 1,326 | 1,328 | 3,200 | 1,328 |
| 2022-04-13 | 1,361 | 1,361 | 1,356 | 1,359 | 1,500 | 1,359 |
| 2022-04-12 | 1,365 | 1,365 | 1,340 | 1,340 | 500 | 1,340 |
| 2022-04-11 | 1,341 | 1,341 | 1,335 | 1,335 | 900 | 1,335 |
| 2022-04-08 | 1,326 | 1,350 | 1,326 | 1,350 | 1,000 | 1,350 |
| 2022-04-07 | 1,326 | 1,326 | 1,319 | 1,326 | 1,500 | 1,326 |
| 2022-04-06 | 1,320 | 1,326 | 1,320 | 1,326 | 1,100 | 1,326 |
| 2022-04-05 | 1,321 | 1,321 | 1,320 | 1,320 | 400 | 1,320 |
| 2022-04-04 | 1,324 | 1,326 | 1,323 | 1,325 | 900 | 1,325 |
| 2022-04-01 | 1,322 | 1,325 | 1,311 | 1,324 | 1,100 | 1,324 |
| 2022-03-31 | 1,328 | 1,330 | 1,328 | 1,328 | 500 | 1,328 |
| 2022-03-30 | 1,309 | 1,333 | 1,309 | 1,333 | 1,500 | 1,333 |
| 2022-03-29 | 1,395 | 1,400 | 1,394 | 1,400 | 1,200 | 1,400 |
| 2022-03-28 | 1,390 | 1,410 | 1,390 | 1,395 | 2,700 | 1,395 |
| 2022-03-25 | 1,378 | 1,394 | 1,375 | 1,388 | 1,800 | 1,388 |
| 2022-03-24 | 1,373 | 1,377 | 1,372 | 1,377 | 1,500 | 1,377 |
| 2022-03-23 | 1,383 | 1,399 | 1,373 | 1,373 | 900 | 1,373 |
| 2022-03-22 | 1,371 | 1,393 | 1,371 | 1,382 | 700 | 1,382 |
| 2022-03-18 | 1,395 | 1,395 | 1,371 | 1,390 | 600 | 1,390 |
| 2022-03-17 | 1,397 | 1,397 | 1,391 | 1,391 | 300 | 1,391 |
| 2022-03-16 | 1,326 | 1,370 | 1,326 | 1,370 | 700 | 1,370 |
| 2022-03-15 | 1,331 | 1,332 | 1,320 | 1,331 | 800 | 1,331 |
| 2022-03-14 | 1,342 | 1,342 | 1,322 | 1,342 | 4,000 | 1,342 |
| 2022-03-11 | 1,367 | 1,388 | 1,358 | 1,372 | 2,100 | 1,372 |
| 2022-03-10 | 1,380 | 1,395 | 1,367 | 1,367 | 700 | 1,367 |
| 2022-03-09 | 1,358 | 1,379 | 1,354 | 1,379 | 1,200 | 1,379 |
| 2022-03-08 | 1,339 | 1,339 | 1,332 | 1,338 | 600 | 1,338 |
| 2022-03-07 | 1,392 | 1,392 | 1,320 | 1,330 | 1,500 | 1,330 |
| 2022-03-04 | 1,373 | 1,373 | 1,370 | 1,370 | 700 | 1,370 |
| 2022-03-03 | 1,373 | 1,373 | 1,373 | 1,373 | 300 | 1,373 |
| 2022-03-02 | 1,375 | 1,375 | 1,374 | 1,375 | 600 | 1,375 |
| 2022-03-01 | 1,383 | 1,390 | 1,381 | 1,381 | 400 | 1,381 |
| 2022-02-28 | 1,407 | 1,407 | 1,377 | 1,389 | 2,200 | 1,389 |
| 2022-02-25 | 1,383 | 1,413 | 1,375 | 1,380 | 1,600 | 1,380 |
| 2022-02-24 | 1,383 | 1,384 | 1,382 | 1,383 | 800 | 1,383 |
| 2022-02-22 | 1,382 | 1,391 | 1,382 | 1,390 | 500 | 1,390 |
| 2022-02-21 | 1,380 | 1,390 | 1,380 | 1,390 | 600 | 1,390 |
| 2022-02-18 | 1,374 | 1,388 | 1,374 | 1,380 | 1,600 | 1,380 |
| 2022-02-17 | 1,380 | 1,400 | 1,380 | 1,400 | 300 | 1,400 |
| 2022-02-16 | 1,380 | 1,390 | 1,380 | 1,390 | 300 | 1,390 |
| 2022-02-15 | 1,379 | 1,382 | 1,379 | 1,380 | 400 | 1,380 |
| 2022-02-14 | 1,400 | 1,400 | 1,375 | 1,382 | 2,700 | 1,382 |
| 2022-02-10 | 1,400 | 1,400 | 1,390 | 1,400 | 1,200 | 1,400 |
| 2022-02-09 | 1,371 | 1,379 | 1,371 | 1,374 | 900 | 1,374 |
| 2022-02-08 | 1,387 | 1,387 | 1,362 | 1,362 | 1,100 | 1,362 |
| 2022-02-07 | 1,387 | 1,387 | 1,387 | 1,387 | 200 | 1,387 |
| 2022-02-04 | 1,387 | 1,387 | 1,387 | 1,387 | 300 | 1,387 |
| 2022-02-03 | 1,370 | 1,390 | 1,370 | 1,387 | 700 | 1,387 |
| 2022-02-02 | 1,360 | 1,370 | 1,360 | 1,370 | 600 | 1,370 |
| 2022-02-01 | 1,365 | 1,370 | 1,365 | 1,370 | 300 | 1,370 |
| 2022-01-31 | 1,378 | 1,378 | 1,350 | 1,368 | 1,600 | 1,368 |
| 2022-01-28 | 1,389 | 1,395 | 1,386 | 1,386 | 500 | 1,386 |
| 2022-01-27 | 1,401 | 1,401 | 1,385 | 1,395 | 1,200 | 1,395 |
| 2022-01-26 | 1,416 | 1,420 | 1,400 | 1,410 | 3,200 | 1,410 |
| 2022-01-25 | 1,423 | 1,426 | 1,423 | 1,426 | 1,000 | 1,426 |
| 2022-01-24 | 1,422 | 1,427 | 1,422 | 1,422 | 800 | 1,422 |
| 2022-01-21 | 1,429 | 1,438 | 1,425 | 1,425 | 700 | 1,425 |
| 2022-01-20 | 1,430 | 1,433 | 1,426 | 1,433 | 700 | 1,433 |
| 2022-01-19 | 1,427 | 1,430 | 1,427 | 1,430 | 400 | 1,430 |
| 2022-01-18 | 1,433 | 1,433 | 1,433 | 1,433 | 200 | 1,433 |
| 2022-01-17 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2022-01-14 | 1,440 | 1,448 | 1,436 | 1,445 | 4,700 | 1,445 |
| 2022-01-13 | 1,453 | 1,460 | 1,451 | 1,457 | 1,200 | 1,457 |
| 2022-01-12 | 1,467 | 1,471 | 1,445 | 1,452 | 3,100 | 1,452 |
| 2022-01-11 | 1,470 | 1,470 | 1,442 | 1,454 | 3,600 | 1,454 |
| 2022-01-07 | 1,474 | 1,480 | 1,474 | 1,480 | 800 | 1,480 |
| 2022-01-06 | 1,479 | 1,480 | 1,465 | 1,472 | 1,800 | 1,472 |
| 2022-01-05 | 1,491 | 1,491 | 1,461 | 1,480 | 1,700 | 1,480 |
| 2022-01-04 | 1,488 | 1,488 | 1,481 | 1,482 | 400 | 1,482 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株