8089 ナイス(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 | 1,413 | 1,420 | 1,352 | 1,366 | 18,000 | 1,366 |
| 2022-12-29 | 1,396 | 1,410 | 1,385 | 1,410 | 3,900 | 1,410 |
| 2022-12-28 | 1,389 | 1,392 | 1,369 | 1,392 | 5,100 | 1,392 |
| 2022-12-27 | 1,368 | 1,399 | 1,368 | 1,389 | 5,400 | 1,389 |
| 2022-12-26 | 1,332 | 1,368 | 1,332 | 1,368 | 7,300 | 1,368 |
| 2022-12-23 | 1,327 | 1,375 | 1,309 | 1,359 | 15,900 | 1,359 |
| 2022-12-22 | 1,333 | 1,338 | 1,319 | 1,328 | 8,400 | 1,328 |
| 2022-12-21 | 1,365 | 1,365 | 1,318 | 1,327 | 11,600 | 1,327 |
| 2022-12-20 | 1,389 | 1,391 | 1,354 | 1,360 | 6,800 | 1,360 |
| 2022-12-19 | 1,399 | 1,418 | 1,386 | 1,410 | 14,000 | 1,410 |
| 2022-12-16 | 1,430 | 1,463 | 1,412 | 1,412 | 19,600 | 1,412 |
| 2022-12-15 | 1,429 | 1,437 | 1,407 | 1,434 | 14,000 | 1,434 |
| 2022-12-14 | 1,388 | 1,441 | 1,388 | 1,439 | 29,300 | 1,439 |
| 2022-12-13 | 1,354 | 1,373 | 1,342 | 1,373 | 13,600 | 1,373 |
| 2022-12-12 | 1,346 | 1,353 | 1,332 | 1,349 | 14,200 | 1,349 |
| 2022-12-09 | 1,297 | 1,339 | 1,295 | 1,334 | 19,900 | 1,334 |
| 2022-12-08 | 1,275 | 1,315 | 1,268 | 1,302 | 20,700 | 1,302 |
| 2022-12-07 | 1,268 | 1,293 | 1,260 | 1,290 | 24,000 | 1,290 |
| 2022-12-06 | 1,305 | 1,305 | 1,267 | 1,273 | 22,000 | 1,273 |
| 2022-12-05 | 1,319 | 1,320 | 1,309 | 1,315 | 8,700 | 1,315 |
| 2022-12-02 | 1,329 | 1,334 | 1,288 | 1,318 | 30,400 | 1,318 |
| 2022-12-01 | 1,318 | 1,344 | 1,305 | 1,326 | 27,200 | 1,326 |
| 2022-11-30 | 1,333 | 1,338 | 1,315 | 1,318 | 13,500 | 1,318 |
| 2022-11-29 | 1,328 | 1,346 | 1,297 | 1,333 | 20,400 | 1,333 |
| 2022-11-28 | 1,376 | 1,376 | 1,322 | 1,334 | 21,300 | 1,334 |
| 2022-11-25 | 1,377 | 1,385 | 1,358 | 1,382 | 15,100 | 1,382 |
| 2022-11-24 | 1,383 | 1,391 | 1,372 | 1,387 | 14,400 | 1,387 |
| 2022-11-22 | 1,359 | 1,390 | 1,343 | 1,383 | 20,000 | 1,383 |
| 2022-11-21 | 1,362 | 1,369 | 1,342 | 1,354 | 16,800 | 1,354 |
| 2022-11-18 | 1,415 | 1,415 | 1,361 | 1,361 | 21,800 | 1,361 |
| 2022-11-17 | 1,398 | 1,417 | 1,397 | 1,397 | 13,700 | 1,397 |
| 2022-11-16 | 1,405 | 1,411 | 1,391 | 1,397 | 11,300 | 1,397 |
| 2022-11-15 | 1,392 | 1,418 | 1,382 | 1,418 | 24,800 | 1,418 |
| 2022-11-14 | 1,402 | 1,402 | 1,372 | 1,382 | 16,000 | 1,382 |
| 2022-11-11 | 1,391 | 1,402 | 1,373 | 1,402 | 16,000 | 1,402 |
| 2022-11-10 | 1,401 | 1,415 | 1,363 | 1,391 | 25,600 | 1,391 |
| 2022-11-09 | 1,374 | 1,409 | 1,374 | 1,399 | 11,600 | 1,399 |
| 2022-11-08 | 1,384 | 1,386 | 1,363 | 1,385 | 11,200 | 1,385 |
| 2022-11-07 | 1,384 | 1,390 | 1,373 | 1,390 | 8,200 | 1,390 |
| 2022-11-04 | 1,382 | 1,390 | 1,353 | 1,382 | 23,100 | 1,382 |
| 2022-11-02 | 1,357 | 1,390 | 1,352 | 1,372 | 22,800 | 1,372 |
| 2022-11-01 | 1,351 | 1,370 | 1,302 | 1,357 | 50,200 | 1,357 |
| 2022-10-31 | 1,364 | 1,364 | 1,324 | 1,338 | 26,500 | 1,338 |
| 2022-10-28 | 1,370 | 1,373 | 1,320 | 1,340 | 107,900 | 1,340 |
| 2022-10-27 | 1,370 | 1,371 | 1,337 | 1,363 | 33,800 | 1,363 |
| 2022-10-26 | 1,374 | 1,382 | 1,331 | 1,380 | 34,500 | 1,380 |
| 2022-10-25 | 1,326 | 1,370 | 1,311 | 1,365 | 40,700 | 1,365 |
| 2022-10-24 | 1,344 | 1,344 | 1,306 | 1,325 | 33,400 | 1,325 |
| 2022-10-21 | 1,325 | 1,343 | 1,293 | 1,326 | 49,900 | 1,326 |
| 2022-10-20 | 1,302 | 1,355 | 1,288 | 1,330 | 61,500 | 1,330 |
| 2022-10-19 | 1,308 | 1,345 | 1,297 | 1,312 | 32,500 | 1,312 |
| 2022-10-18 | 1,320 | 1,339 | 1,295 | 1,309 | 32,100 | 1,309 |
| 2022-10-17 | 1,357 | 1,357 | 1,294 | 1,336 | 39,500 | 1,336 |
| 2022-10-14 | 1,333 | 1,392 | 1,281 | 1,370 | 75,600 | 1,370 |
| 2022-10-13 | 1,376 | 1,390 | 1,278 | 1,331 | 91,300 | 1,331 |
| 2022-10-12 | 1,505 | 1,507 | 1,360 | 1,419 | 72,300 | 1,419 |
| 2022-10-11 | 1,591 | 1,606 | 1,501 | 1,503 | 40,100 | 1,503 |
| 2022-10-07 | 1,668 | 1,668 | 1,642 | 1,647 | 5,400 | 1,647 |
| 2022-10-06 | 1,628 | 1,673 | 1,624 | 1,671 | 10,800 | 1,671 |
| 2022-10-05 | 1,635 | 1,650 | 1,602 | 1,620 | 7,000 | 1,620 |
| 2022-10-04 | 1,563 | 1,638 | 1,563 | 1,635 | 10,400 | 1,635 |
| 2022-10-03 | 1,542 | 1,563 | 1,521 | 1,563 | 4,600 | 1,563 |
| 2022-09-30 | 1,575 | 1,575 | 1,536 | 1,542 | 5,100 | 1,542 |
| 2022-09-29 | 1,570 | 1,583 | 1,546 | 1,575 | 7,500 | 1,575 |
| 2022-09-28 | 1,529 | 1,570 | 1,496 | 1,570 | 17,600 | 1,570 |
| 2022-09-27 | 1,541 | 1,544 | 1,522 | 1,522 | 6,400 | 1,522 |
| 2022-09-26 | 1,551 | 1,551 | 1,512 | 1,526 | 20,000 | 1,526 |
| 2022-09-22 | 1,566 | 1,566 | 1,539 | 1,551 | 7,900 | 1,551 |
| 2022-09-21 | 1,565 | 1,570 | 1,532 | 1,561 | 10,700 | 1,561 |
| 2022-09-20 | 1,549 | 1,577 | 1,549 | 1,564 | 7,900 | 1,564 |
| 2022-09-16 | 1,542 | 1,552 | 1,517 | 1,541 | 14,000 | 1,541 |
| 2022-09-15 | 1,547 | 1,552 | 1,533 | 1,542 | 5,200 | 1,542 |
| 2022-09-14 | 1,569 | 1,587 | 1,547 | 1,547 | 14,000 | 1,547 |
| 2022-09-13 | 1,590 | 1,595 | 1,565 | 1,577 | 5,800 | 1,577 |
| 2022-09-12 | 1,576 | 1,590 | 1,570 | 1,576 | 1,500 | 1,576 |
| 2022-09-09 | 1,581 | 1,582 | 1,570 | 1,578 | 9,100 | 1,578 |
| 2022-09-08 | 1,554 | 1,592 | 1,554 | 1,592 | 9,200 | 1,592 |
| 2022-09-07 | 1,562 | 1,583 | 1,541 | 1,562 | 11,800 | 1,562 |
| 2022-09-06 | 1,551 | 1,606 | 1,551 | 1,569 | 10,000 | 1,569 |
| 2022-09-05 | 1,581 | 1,582 | 1,549 | 1,549 | 10,600 | 1,549 |
| 2022-09-02 | 1,607 | 1,624 | 1,586 | 1,595 | 8,900 | 1,595 |
| 2022-09-01 | 1,630 | 1,637 | 1,605 | 1,609 | 15,500 | 1,609 |
| 2022-08-31 | 1,639 | 1,639 | 1,623 | 1,632 | 5,300 | 1,632 |
| 2022-08-30 | 1,633 | 1,643 | 1,624 | 1,642 | 6,600 | 1,642 |
| 2022-08-29 | 1,650 | 1,650 | 1,620 | 1,622 | 7,900 | 1,622 |
| 2022-08-26 | 1,637 | 1,662 | 1,637 | 1,651 | 1,700 | 1,651 |
| 2022-08-25 | 1,637 | 1,651 | 1,626 | 1,646 | 7,600 | 1,646 |
| 2022-08-24 | 1,649 | 1,650 | 1,633 | 1,640 | 5,700 | 1,640 |
| 2022-08-23 | 1,665 | 1,665 | 1,649 | 1,649 | 3,300 | 1,649 |
| 2022-08-22 | 1,652 | 1,665 | 1,643 | 1,665 | 2,900 | 1,665 |
| 2022-08-19 | 1,653 | 1,655 | 1,648 | 1,655 | 4,000 | 1,655 |
| 2022-08-18 | 1,680 | 1,680 | 1,640 | 1,653 | 14,500 | 1,653 |
| 2022-08-17 | 1,625 | 1,695 | 1,625 | 1,680 | 11,600 | 1,680 |
| 2022-08-16 | 1,632 | 1,637 | 1,621 | 1,628 | 6,900 | 1,628 |
| 2022-08-15 | 1,641 | 1,653 | 1,638 | 1,645 | 5,100 | 1,645 |
| 2022-08-12 | 1,654 | 1,694 | 1,637 | 1,638 | 9,100 | 1,638 |
| 2022-08-10 | 1,720 | 1,745 | 1,650 | 1,654 | 13,700 | 1,654 |
| 2022-08-09 | 1,712 | 1,745 | 1,699 | 1,720 | 11,400 | 1,720 |
| 2022-08-08 | 1,681 | 1,725 | 1,681 | 1,712 | 4,600 | 1,712 |
| 2022-08-05 | 1,649 | 1,710 | 1,649 | 1,700 | 6,800 | 1,700 |
| 2022-08-04 | 1,669 | 1,674 | 1,658 | 1,665 | 8,900 | 1,665 |
| 2022-08-03 | 1,680 | 1,689 | 1,677 | 1,680 | 5,000 | 1,680 |
| 2022-08-02 | 1,715 | 1,717 | 1,685 | 1,685 | 6,700 | 1,685 |
| 2022-08-01 | 1,682 | 1,738 | 1,672 | 1,732 | 8,400 | 1,732 |
| 2022-07-29 | 1,688 | 1,699 | 1,667 | 1,682 | 5,700 | 1,682 |
| 2022-07-28 | 1,683 | 1,710 | 1,644 | 1,699 | 9,200 | 1,699 |
| 2022-07-27 | 1,673 | 1,700 | 1,673 | 1,688 | 6,200 | 1,688 |
| 2022-07-26 | 1,701 | 1,710 | 1,689 | 1,692 | 4,600 | 1,692 |
| 2022-07-25 | 1,726 | 1,727 | 1,709 | 1,710 | 2,100 | 1,710 |
| 2022-07-22 | 1,737 | 1,742 | 1,716 | 1,727 | 9,600 | 1,727 |
| 2022-07-21 | 1,708 | 1,730 | 1,690 | 1,730 | 9,600 | 1,730 |
| 2022-07-20 | 1,658 | 1,696 | 1,658 | 1,696 | 7,600 | 1,696 |
| 2022-07-19 | 1,639 | 1,667 | 1,633 | 1,658 | 2,700 | 1,658 |
| 2022-07-15 | 1,635 | 1,663 | 1,633 | 1,639 | 4,100 | 1,639 |
| 2022-07-14 | 1,657 | 1,657 | 1,629 | 1,629 | 4,700 | 1,629 |
| 2022-07-13 | 1,656 | 1,692 | 1,656 | 1,667 | 4,200 | 1,667 |
| 2022-07-12 | 1,709 | 1,709 | 1,657 | 1,657 | 6,300 | 1,657 |
| 2022-07-11 | 1,624 | 1,709 | 1,624 | 1,709 | 7,900 | 1,709 |
| 2022-07-08 | 1,674 | 1,686 | 1,620 | 1,624 | 11,700 | 1,624 |
| 2022-07-07 | 1,670 | 1,707 | 1,661 | 1,688 | 6,600 | 1,688 |
| 2022-07-06 | 1,674 | 1,689 | 1,673 | 1,673 | 5,500 | 1,673 |
| 2022-07-05 | 1,678 | 1,722 | 1,678 | 1,679 | 8,000 | 1,679 |
| 2022-07-04 | 1,607 | 1,678 | 1,607 | 1,678 | 10,600 | 1,678 |
| 2022-07-01 | 1,618 | 1,623 | 1,570 | 1,604 | 11,300 | 1,604 |
| 2022-06-30 | 1,626 | 1,647 | 1,602 | 1,634 | 11,200 | 1,634 |
| 2022-06-29 | 1,645 | 1,665 | 1,601 | 1,613 | 15,900 | 1,613 |
| 2022-06-28 | 1,654 | 1,675 | 1,645 | 1,675 | 8,000 | 1,675 |
| 2022-06-27 | 1,660 | 1,681 | 1,654 | 1,672 | 3,300 | 1,672 |
| 2022-06-24 | 1,644 | 1,674 | 1,643 | 1,661 | 4,800 | 1,661 |
| 2022-06-23 | 1,590 | 1,675 | 1,590 | 1,650 | 13,600 | 1,650 |
| 2022-06-22 | 1,599 | 1,632 | 1,567 | 1,618 | 9,400 | 1,618 |
| 2022-06-21 | 1,532 | 1,586 | 1,523 | 1,586 | 6,900 | 1,586 |
| 2022-06-20 | 1,602 | 1,602 | 1,522 | 1,522 | 10,600 | 1,522 |
| 2022-06-17 | 1,594 | 1,651 | 1,564 | 1,631 | 24,300 | 1,631 |
| 2022-06-16 | 1,612 | 1,634 | 1,582 | 1,611 | 14,400 | 1,611 |
| 2022-06-15 | 1,636 | 1,649 | 1,600 | 1,622 | 16,700 | 1,622 |
| 2022-06-14 | 1,611 | 1,653 | 1,582 | 1,636 | 17,200 | 1,636 |
| 2022-06-13 | 1,595 | 1,622 | 1,574 | 1,613 | 19,000 | 1,613 |
| 2022-06-10 | 1,661 | 1,663 | 1,618 | 1,618 | 13,700 | 1,618 |
| 2022-06-09 | 1,658 | 1,706 | 1,641 | 1,697 | 12,500 | 1,697 |
| 2022-06-08 | 1,650 | 1,679 | 1,650 | 1,658 | 9,400 | 1,658 |
| 2022-06-07 | 1,665 | 1,688 | 1,665 | 1,673 | 6,400 | 1,673 |
| 2022-06-06 | 1,624 | 1,678 | 1,620 | 1,673 | 8,900 | 1,673 |
| 2022-06-03 | 1,645 | 1,650 | 1,617 | 1,647 | 9,100 | 1,647 |
| 2022-06-02 | 1,675 | 1,675 | 1,641 | 1,644 | 4,500 | 1,644 |
| 2022-06-01 | 1,648 | 1,675 | 1,608 | 1,675 | 7,100 | 1,675 |
| 2022-05-31 | 1,656 | 1,671 | 1,647 | 1,664 | 10,000 | 1,664 |
| 2022-05-30 | 1,670 | 1,687 | 1,660 | 1,660 | 23,700 | 1,660 |
| 2022-05-27 | 1,666 | 1,696 | 1,641 | 1,692 | 13,300 | 1,692 |
| 2022-05-26 | 1,711 | 1,717 | 1,658 | 1,666 | 8,100 | 1,666 |
| 2022-05-25 | 1,693 | 1,733 | 1,692 | 1,717 | 8,100 | 1,717 |
| 2022-05-24 | 1,698 | 1,707 | 1,663 | 1,693 | 13,800 | 1,693 |
| 2022-05-23 | 1,700 | 1,720 | 1,677 | 1,698 | 11,700 | 1,698 |
| 2022-05-20 | 1,643 | 1,700 | 1,634 | 1,700 | 10,500 | 1,700 |
| 2022-05-19 | 1,652 | 1,670 | 1,600 | 1,662 | 16,800 | 1,662 |
| 2022-05-18 | 1,684 | 1,688 | 1,675 | 1,670 | 13,600 | 1,670 |
| 2022-05-17 | 1,677 | 1,700 | 1,677 | 1,700 | 3,500 | 1,700 |
| 2022-05-16 | 1,700 | 1,701 | 1,664 | 1,701 | 12,100 | 1,701 |
| 2022-05-13 | 1,675 | 1,753 | 1,653 | 1,708 | 18,300 | 1,708 |
| 2022-05-12 | 1,732 | 1,764 | 1,674 | 1,675 | 25,600 | 1,675 |
| 2022-05-11 | 1,886 | 1,886 | 1,849 | 1,852 | 13,700 | 1,852 |
| 2022-05-10 | 1,818 | 1,941 | 1,798 | 1,886 | 20,400 | 1,886 |
| 2022-05-09 | 1,889 | 1,889 | 1,818 | 1,818 | 10,100 | 1,818 |
| 2022-05-06 | 1,891 | 1,950 | 1,872 | 1,897 | 15,300 | 1,897 |
| 2022-05-02 | 1,897 | 1,897 | 1,844 | 1,873 | 8,700 | 1,873 |
| 2022-04-28 | 1,808 | 1,893 | 1,790 | 1,893 | 10,600 | 1,893 |
| 2022-04-27 | 1,863 | 1,919 | 1,793 | 1,793 | 25,200 | 1,793 |
| 2022-04-26 | 1,890 | 1,890 | 1,858 | 1,864 | 6,800 | 1,864 |
| 2022-04-25 | 1,863 | 1,885 | 1,859 | 1,865 | 6,300 | 1,865 |
| 2022-04-22 | 1,914 | 1,914 | 1,893 | 1,903 | 4,300 | 1,903 |
| 2022-04-21 | 1,889 | 1,941 | 1,889 | 1,941 | 8,000 | 1,941 |
| 2022-04-20 | 1,922 | 1,932 | 1,860 | 1,905 | 15,500 | 1,905 |
| 2022-04-19 | 1,824 | 1,907 | 1,817 | 1,904 | 11,600 | 1,904 |
| 2022-04-18 | 1,811 | 1,823 | 1,769 | 1,811 | 8,000 | 1,811 |
| 2022-04-15 | 1,870 | 1,870 | 1,823 | 1,831 | 9,100 | 1,831 |
| 2022-04-14 | 1,842 | 1,872 | 1,826 | 1,866 | 7,200 | 1,866 |
| 2022-04-13 | 1,809 | 1,844 | 1,801 | 1,829 | 20,400 | 1,829 |
| 2022-04-12 | 1,888 | 1,888 | 1,809 | 1,809 | 13,500 | 1,809 |
| 2022-04-11 | 1,863 | 1,944 | 1,863 | 1,904 | 22,800 | 1,904 |
| 2022-04-08 | 1,811 | 1,868 | 1,800 | 1,851 | 18,500 | 1,851 |
| 2022-04-07 | 1,870 | 1,870 | 1,800 | 1,823 | 14,000 | 1,823 |
| 2022-04-06 | 1,901 | 1,902 | 1,872 | 1,890 | 7,500 | 1,890 |
| 2022-04-05 | 1,970 | 1,970 | 1,910 | 1,919 | 9,500 | 1,919 |
| 2022-04-04 | 1,955 | 1,981 | 1,951 | 1,970 | 5,500 | 1,970 |
| 2022-04-01 | 1,967 | 1,967 | 1,922 | 1,936 | 8,800 | 1,936 |
| 2022-03-31 | 1,960 | 2,016 | 1,956 | 1,956 | 12,800 | 1,956 |
| 2022-03-30 | 2,009 | 2,035 | 1,975 | 1,991 | 16,700 | 1,991 |
| 2022-03-29 | 2,044 | 2,054 | 2,010 | 2,049 | 12,200 | 2,049 |
| 2022-03-28 | 2,046 | 2,076 | 2,031 | 2,049 | 7,100 | 2,049 |
| 2022-03-25 | 2,071 | 2,071 | 2,018 | 2,056 | 5,500 | 2,056 |
| 2022-03-24 | 2,031 | 2,070 | 2,009 | 2,070 | 9,900 | 2,070 |
| 2022-03-23 | 2,054 | 2,060 | 2,022 | 2,060 | 15,600 | 2,060 |
| 2022-03-22 | 2,033 | 2,041 | 1,995 | 2,013 | 13,400 | 2,013 |
| 2022-03-18 | 1,972 | 2,046 | 1,965 | 2,046 | 15,500 | 2,046 |
| 2022-03-17 | 1,928 | 1,971 | 1,921 | 1,967 | 17,500 | 1,967 |
| 2022-03-16 | 1,916 | 1,916 | 1,886 | 1,912 | 8,100 | 1,912 |
| 2022-03-15 | 1,911 | 1,922 | 1,894 | 1,922 | 7,000 | 1,922 |
| 2022-03-14 | 1,921 | 1,935 | 1,902 | 1,923 | 5,600 | 1,923 |
| 2022-03-11 | 1,877 | 1,920 | 1,873 | 1,911 | 14,900 | 1,911 |
| 2022-03-10 | 1,860 | 1,931 | 1,860 | 1,917 | 14,600 | 1,917 |
| 2022-03-09 | 1,902 | 1,913 | 1,839 | 1,839 | 14,700 | 1,839 |
| 2022-03-08 | 1,856 | 1,969 | 1,856 | 1,916 | 20,400 | 1,916 |
| 2022-03-07 | 1,928 | 1,928 | 1,852 | 1,892 | 14,400 | 1,892 |
| 2022-03-04 | 1,980 | 1,980 | 1,920 | 1,930 | 12,700 | 1,930 |
| 2022-03-03 | 1,947 | 1,982 | 1,920 | 1,980 | 23,100 | 1,980 |
| 2022-03-02 | 1,878 | 1,935 | 1,873 | 1,922 | 15,400 | 1,922 |
| 2022-03-01 | 1,881 | 1,909 | 1,858 | 1,882 | 16,700 | 1,882 |
| 2022-02-28 | 1,846 | 1,870 | 1,817 | 1,865 | 15,800 | 1,865 |
| 2022-02-25 | 1,794 | 1,846 | 1,818 | 1,818 | 8,100 | 1,818 |
| 2022-02-24 | 1,794 | 1,846 | 1,772 | 1,846 | 16,600 | 1,846 |
| 2022-02-22 | 1,819 | 1,819 | 1,775 | 1,790 | 8,000 | 1,790 |
| 2022-02-21 | 1,854 | 1,854 | 1,822 | 1,838 | 8,000 | 1,838 |
| 2022-02-18 | 1,862 | 1,884 | 1,844 | 1,854 | 8,700 | 1,854 |
| 2022-02-17 | 1,950 | 1,952 | 1,880 | 1,888 | 7,500 | 1,888 |
| 2022-02-16 | 1,898 | 1,953 | 1,898 | 1,940 | 13,200 | 1,940 |
| 2022-02-15 | 1,997 | 2,000 | 1,886 | 1,898 | 26,500 | 1,898 |
| 2022-02-14 | 1,848 | 1,909 | 1,840 | 1,849 | 27,400 | 1,849 |
| 2022-02-10 | 1,840 | 1,840 | 1,811 | 1,837 | 6,400 | 1,837 |
| 2022-02-09 | 1,797 | 1,843 | 1,797 | 1,843 | 9,100 | 1,843 |
| 2022-02-08 | 1,816 | 1,837 | 1,804 | 1,804 | 6,300 | 1,804 |
| 2022-02-07 | 1,789 | 1,829 | 1,789 | 1,805 | 10,200 | 1,805 |
| 2022-02-04 | 1,750 | 1,805 | 1,740 | 1,789 | 10,100 | 1,789 |
| 2022-02-03 | 1,770 | 1,782 | 1,750 | 1,750 | 5,800 | 1,750 |
| 2022-02-02 | 1,729 | 1,794 | 1,729 | 1,786 | 5,700 | 1,786 |
| 2022-02-01 | 1,753 | 1,759 | 1,725 | 1,729 | 6,700 | 1,729 |
| 2022-01-31 | 1,719 | 1,758 | 1,701 | 1,753 | 9,100 | 1,753 |
| 2022-01-28 | 1,667 | 1,705 | 1,655 | 1,705 | 13,300 | 1,705 |
| 2022-01-27 | 1,724 | 1,725 | 1,641 | 1,641 | 26,500 | 1,641 |
| 2022-01-26 | 1,760 | 1,770 | 1,715 | 1,716 | 11,100 | 1,716 |
| 2022-01-25 | 1,748 | 1,755 | 1,730 | 1,744 | 12,300 | 1,744 |
| 2022-01-24 | 1,718 | 1,773 | 1,699 | 1,770 | 11,800 | 1,770 |
| 2022-01-21 | 1,714 | 1,736 | 1,700 | 1,708 | 10,400 | 1,708 |
| 2022-01-20 | 1,715 | 1,749 | 1,706 | 1,714 | 10,300 | 1,714 |
| 2022-01-19 | 1,727 | 1,765 | 1,713 | 1,715 | 13,600 | 1,715 |
| 2022-01-18 | 1,810 | 1,811 | 1,727 | 1,727 | 17,100 | 1,727 |
| 2022-01-17 | 1,843 | 1,847 | 1,774 | 1,790 | 16,500 | 1,790 |
| 2022-01-14 | 1,798 | 1,835 | 1,792 | 1,814 | 27,000 | 1,814 |
| 2022-01-13 | 1,775 | 1,807 | 1,759 | 1,792 | 9,600 | 1,792 |
| 2022-01-12 | 1,775 | 1,785 | 1,767 | 1,770 | 7,300 | 1,770 |
| 2022-01-11 | 1,755 | 1,772 | 1,730 | 1,759 | 9,400 | 1,759 |
| 2022-01-07 | 1,736 | 1,755 | 1,720 | 1,738 | 11,500 | 1,738 |
| 2022-01-06 | 1,771 | 1,789 | 1,736 | 1,736 | 17,000 | 1,736 |
| 2022-01-05 | 1,766 | 1,810 | 1,766 | 1,801 | 20,600 | 1,801 |
| 2022-01-04 | 1,716 | 1,729 | 1,683 | 1,728 | 8,400 | 1,728 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
