8150 三信電気(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 | 2,375 | 2,410 | 2,365 | 2,398 | 50,500 | 2,398 |
| 2022-12-29 | 2,323 | 2,373 | 2,306 | 2,363 | 42,400 | 2,363 |
| 2022-12-28 | 2,355 | 2,358 | 2,315 | 2,352 | 41,300 | 2,352 |
| 2022-12-27 | 2,380 | 2,380 | 2,333 | 2,354 | 54,100 | 2,354 |
| 2022-12-26 | 2,298 | 2,362 | 2,284 | 2,343 | 79,900 | 2,343 |
| 2022-12-23 | 2,264 | 2,292 | 2,251 | 2,272 | 61,400 | 2,272 |
| 2022-12-22 | 2,280 | 2,309 | 2,262 | 2,292 | 112,000 | 2,292 |
| 2022-12-21 | 2,275 | 2,308 | 2,225 | 2,258 | 147,900 | 2,258 |
| 2022-12-20 | 2,418 | 2,457 | 2,201 | 2,271 | 534,200 | 2,271 |
| 2022-12-19 | 2,243 | 2,428 | 2,222 | 2,386 | 328,900 | 2,386 |
| 2022-12-16 | 2,249 | 2,254 | 2,194 | 2,195 | 100,400 | 2,195 |
| 2022-12-15 | 2,200 | 2,271 | 2,181 | 2,269 | 51,500 | 2,269 |
| 2022-12-14 | 2,173 | 2,211 | 2,170 | 2,200 | 24,400 | 2,200 |
| 2022-12-13 | 2,200 | 2,200 | 2,164 | 2,171 | 26,100 | 2,171 |
| 2022-12-12 | 2,160 | 2,184 | 2,150 | 2,181 | 25,200 | 2,181 |
| 2022-12-09 | 2,179 | 2,206 | 2,170 | 2,175 | 37,900 | 2,175 |
| 2022-12-08 | 2,198 | 2,209 | 2,180 | 2,185 | 40,300 | 2,185 |
| 2022-12-07 | 2,206 | 2,233 | 2,204 | 2,204 | 35,000 | 2,204 |
| 2022-12-06 | 2,187 | 2,234 | 2,180 | 2,219 | 48,300 | 2,219 |
| 2022-12-05 | 2,224 | 2,230 | 2,175 | 2,213 | 53,400 | 2,213 |
| 2022-12-02 | 2,230 | 2,230 | 2,192 | 2,207 | 61,600 | 2,207 |
| 2022-12-01 | 2,262 | 2,262 | 2,205 | 2,223 | 64,500 | 2,223 |
| 2022-11-30 | 2,250 | 2,266 | 2,240 | 2,246 | 46,900 | 2,246 |
| 2022-11-29 | 2,300 | 2,316 | 2,251 | 2,273 | 55,700 | 2,273 |
| 2022-11-28 | 2,339 | 2,362 | 2,311 | 2,324 | 37,800 | 2,324 |
| 2022-11-25 | 2,319 | 2,341 | 2,309 | 2,328 | 31,800 | 2,328 |
| 2022-11-24 | 2,328 | 2,341 | 2,301 | 2,319 | 70,000 | 2,319 |
| 2022-11-22 | 2,220 | 2,346 | 2,220 | 2,311 | 183,400 | 2,311 |
| 2022-11-21 | 2,160 | 2,209 | 2,153 | 2,208 | 65,100 | 2,208 |
| 2022-11-18 | 2,182 | 2,216 | 2,155 | 2,161 | 68,800 | 2,161 |
| 2022-11-17 | 2,188 | 2,218 | 2,176 | 2,189 | 41,600 | 2,189 |
| 2022-11-16 | 2,158 | 2,189 | 2,143 | 2,182 | 56,300 | 2,182 |
| 2022-11-15 | 2,095 | 2,159 | 2,095 | 2,159 | 67,800 | 2,159 |
| 2022-11-14 | 2,143 | 2,155 | 2,081 | 2,103 | 72,400 | 2,103 |
| 2022-11-11 | 2,180 | 2,180 | 2,116 | 2,148 | 53,000 | 2,148 |
| 2022-11-10 | 2,169 | 2,189 | 2,136 | 2,136 | 67,000 | 2,136 |
| 2022-11-09 | 2,150 | 2,191 | 2,124 | 2,177 | 107,900 | 2,177 |
| 2022-11-08 | 2,168 | 2,228 | 2,095 | 2,159 | 444,600 | 2,159 |
| 2022-11-07 | 2,000 | 2,000 | 1,950 | 1,979 | 116,400 | 1,979 |
| 2022-11-04 | 1,924 | 1,992 | 1,916 | 1,984 | 82,100 | 1,984 |
| 2022-11-02 | 1,984 | 1,990 | 1,926 | 1,935 | 104,400 | 1,935 |
| 2022-11-01 | 1,920 | 1,981 | 1,896 | 1,975 | 78,800 | 1,975 |
| 2022-10-31 | 1,884 | 1,935 | 1,880 | 1,928 | 51,000 | 1,928 |
| 2022-10-28 | 1,853 | 1,890 | 1,846 | 1,860 | 97,600 | 1,860 |
| 2022-10-27 | 1,869 | 1,883 | 1,854 | 1,872 | 32,700 | 1,872 |
| 2022-10-26 | 1,831 | 1,892 | 1,820 | 1,886 | 54,200 | 1,886 |
| 2022-10-25 | 1,821 | 1,847 | 1,820 | 1,827 | 23,900 | 1,827 |
| 2022-10-24 | 1,845 | 1,867 | 1,801 | 1,806 | 29,700 | 1,806 |
| 2022-10-21 | 1,830 | 1,840 | 1,809 | 1,812 | 16,500 | 1,812 |
| 2022-10-20 | 1,822 | 1,843 | 1,822 | 1,830 | 19,700 | 1,830 |
| 2022-10-19 | 1,801 | 1,860 | 1,800 | 1,843 | 46,100 | 1,843 |
| 2022-10-18 | 1,806 | 1,810 | 1,788 | 1,807 | 31,000 | 1,807 |
| 2022-10-17 | 1,736 | 1,783 | 1,736 | 1,775 | 16,700 | 1,775 |
| 2022-10-14 | 1,757 | 1,770 | 1,743 | 1,759 | 28,200 | 1,759 |
| 2022-10-13 | 1,724 | 1,748 | 1,718 | 1,734 | 18,400 | 1,734 |
| 2022-10-12 | 1,732 | 1,749 | 1,718 | 1,730 | 32,300 | 1,730 |
| 2022-10-11 | 1,788 | 1,792 | 1,721 | 1,751 | 71,600 | 1,751 |
| 2022-10-07 | 1,757 | 1,854 | 1,757 | 1,828 | 67,900 | 1,828 |
| 2022-10-06 | 1,759 | 1,783 | 1,759 | 1,778 | 34,100 | 1,778 |
| 2022-10-05 | 1,740 | 1,765 | 1,740 | 1,750 | 24,600 | 1,750 |
| 2022-10-04 | 1,712 | 1,729 | 1,710 | 1,725 | 27,900 | 1,725 |
| 2022-10-03 | 1,666 | 1,686 | 1,640 | 1,686 | 25,700 | 1,686 |
| 2022-09-30 | 1,682 | 1,694 | 1,670 | 1,677 | 21,800 | 1,677 |
| 2022-09-29 | 1,692 | 1,705 | 1,681 | 1,694 | 25,100 | 1,694 |
| 2022-09-28 | 1,715 | 1,715 | 1,674 | 1,700 | 29,900 | 1,700 |
| 2022-09-27 | 1,713 | 1,728 | 1,701 | 1,707 | 21,100 | 1,707 |
| 2022-09-26 | 1,730 | 1,738 | 1,706 | 1,706 | 37,800 | 1,706 |
| 2022-09-22 | 1,740 | 1,759 | 1,726 | 1,751 | 24,500 | 1,751 |
| 2022-09-21 | 1,750 | 1,764 | 1,741 | 1,744 | 26,500 | 1,744 |
| 2022-09-20 | 1,766 | 1,794 | 1,761 | 1,761 | 36,700 | 1,761 |
| 2022-09-16 | 1,760 | 1,766 | 1,741 | 1,741 | 36,100 | 1,741 |
| 2022-09-15 | 1,763 | 1,766 | 1,753 | 1,763 | 14,200 | 1,763 |
| 2022-09-14 | 1,749 | 1,778 | 1,743 | 1,760 | 20,700 | 1,760 |
| 2022-09-13 | 1,770 | 1,778 | 1,762 | 1,778 | 19,700 | 1,778 |
| 2022-09-12 | 1,770 | 1,773 | 1,757 | 1,767 | 15,700 | 1,767 |
| 2022-09-09 | 1,764 | 1,769 | 1,750 | 1,757 | 22,500 | 1,757 |
| 2022-09-08 | 1,756 | 1,766 | 1,743 | 1,756 | 29,200 | 1,756 |
| 2022-09-07 | 1,767 | 1,767 | 1,736 | 1,755 | 27,200 | 1,755 |
| 2022-09-06 | 1,731 | 1,770 | 1,731 | 1,761 | 43,300 | 1,761 |
| 2022-09-05 | 1,735 | 1,750 | 1,713 | 1,716 | 36,600 | 1,716 |
| 2022-09-02 | 1,736 | 1,749 | 1,703 | 1,735 | 36,800 | 1,735 |
| 2022-09-01 | 1,723 | 1,734 | 1,703 | 1,726 | 30,900 | 1,726 |
| 2022-08-31 | 1,692 | 1,723 | 1,682 | 1,723 | 22,000 | 1,723 |
| 2022-08-30 | 1,685 | 1,710 | 1,677 | 1,710 | 14,600 | 1,710 |
| 2022-08-29 | 1,672 | 1,683 | 1,666 | 1,674 | 19,200 | 1,674 |
| 2022-08-26 | 1,711 | 1,711 | 1,699 | 1,705 | 13,900 | 1,705 |
| 2022-08-25 | 1,692 | 1,707 | 1,690 | 1,694 | 7,500 | 1,694 |
| 2022-08-24 | 1,691 | 1,704 | 1,687 | 1,692 | 15,900 | 1,692 |
| 2022-08-23 | 1,709 | 1,709 | 1,690 | 1,692 | 21,300 | 1,692 |
| 2022-08-22 | 1,710 | 1,717 | 1,694 | 1,705 | 12,700 | 1,705 |
| 2022-08-19 | 1,712 | 1,735 | 1,710 | 1,723 | 22,800 | 1,723 |
| 2022-08-18 | 1,701 | 1,713 | 1,692 | 1,712 | 12,800 | 1,712 |
| 2022-08-17 | 1,684 | 1,713 | 1,680 | 1,713 | 30,900 | 1,713 |
| 2022-08-16 | 1,689 | 1,692 | 1,681 | 1,690 | 15,400 | 1,690 |
| 2022-08-15 | 1,715 | 1,715 | 1,690 | 1,705 | 28,300 | 1,705 |
| 2022-08-12 | 1,695 | 1,710 | 1,676 | 1,705 | 33,200 | 1,705 |
| 2022-08-10 | 1,673 | 1,710 | 1,648 | 1,679 | 41,900 | 1,679 |
| 2022-08-09 | 1,730 | 1,730 | 1,664 | 1,673 | 62,900 | 1,673 |
| 2022-08-08 | 1,700 | 1,754 | 1,687 | 1,736 | 252,900 | 1,736 |
| 2022-08-05 | 1,560 | 1,578 | 1,555 | 1,574 | 28,500 | 1,574 |
| 2022-08-04 | 1,555 | 1,575 | 1,552 | 1,560 | 20,300 | 1,560 |
| 2022-08-03 | 1,540 | 1,551 | 1,533 | 1,537 | 14,500 | 1,537 |
| 2022-08-02 | 1,551 | 1,551 | 1,538 | 1,542 | 15,700 | 1,542 |
| 2022-08-01 | 1,544 | 1,555 | 1,540 | 1,551 | 19,500 | 1,551 |
| 2022-07-29 | 1,538 | 1,548 | 1,532 | 1,541 | 18,700 | 1,541 |
| 2022-07-28 | 1,538 | 1,555 | 1,535 | 1,541 | 18,200 | 1,541 |
| 2022-07-27 | 1,543 | 1,545 | 1,535 | 1,536 | 13,200 | 1,536 |
| 2022-07-26 | 1,553 | 1,554 | 1,542 | 1,543 | 6,300 | 1,543 |
| 2022-07-25 | 1,559 | 1,560 | 1,541 | 1,544 | 12,400 | 1,544 |
| 2022-07-22 | 1,553 | 1,554 | 1,542 | 1,545 | 13,800 | 1,545 |
| 2022-07-21 | 1,553 | 1,557 | 1,528 | 1,554 | 14,900 | 1,554 |
| 2022-07-20 | 1,541 | 1,555 | 1,540 | 1,553 | 20,000 | 1,553 |
| 2022-07-19 | 1,531 | 1,543 | 1,526 | 1,529 | 13,900 | 1,529 |
| 2022-07-15 | 1,544 | 1,544 | 1,528 | 1,531 | 9,100 | 1,531 |
| 2022-07-14 | 1,528 | 1,540 | 1,528 | 1,533 | 12,200 | 1,533 |
| 2022-07-13 | 1,530 | 1,538 | 1,527 | 1,532 | 8,700 | 1,532 |
| 2022-07-12 | 1,560 | 1,560 | 1,526 | 1,526 | 19,900 | 1,526 |
| 2022-07-11 | 1,537 | 1,562 | 1,537 | 1,553 | 19,600 | 1,553 |
| 2022-07-08 | 1,540 | 1,555 | 1,529 | 1,530 | 32,700 | 1,530 |
| 2022-07-07 | 1,548 | 1,555 | 1,534 | 1,540 | 17,800 | 1,540 |
| 2022-07-06 | 1,544 | 1,544 | 1,521 | 1,530 | 19,700 | 1,530 |
| 2022-07-05 | 1,544 | 1,556 | 1,540 | 1,551 | 16,800 | 1,551 |
| 2022-07-04 | 1,549 | 1,549 | 1,529 | 1,538 | 17,600 | 1,538 |
| 2022-07-01 | 1,529 | 1,540 | 1,510 | 1,529 | 35,200 | 1,529 |
| 2022-06-30 | 1,538 | 1,556 | 1,530 | 1,535 | 20,800 | 1,535 |
| 2022-06-29 | 1,553 | 1,558 | 1,538 | 1,538 | 31,100 | 1,538 |
| 2022-06-28 | 1,549 | 1,553 | 1,538 | 1,553 | 15,800 | 1,553 |
| 2022-06-27 | 1,566 | 1,567 | 1,538 | 1,549 | 13,000 | 1,549 |
| 2022-06-24 | 1,530 | 1,556 | 1,530 | 1,549 | 12,900 | 1,549 |
| 2022-06-23 | 1,529 | 1,542 | 1,527 | 1,529 | 13,600 | 1,529 |
| 2022-06-22 | 1,550 | 1,550 | 1,520 | 1,533 | 17,700 | 1,533 |
| 2022-06-21 | 1,540 | 1,557 | 1,518 | 1,546 | 16,100 | 1,546 |
| 2022-06-20 | 1,552 | 1,552 | 1,508 | 1,519 | 21,800 | 1,519 |
| 2022-06-17 | 1,550 | 1,561 | 1,541 | 1,554 | 20,000 | 1,554 |
| 2022-06-16 | 1,570 | 1,595 | 1,566 | 1,582 | 21,900 | 1,582 |
| 2022-06-15 | 1,588 | 1,588 | 1,564 | 1,569 | 24,200 | 1,569 |
| 2022-06-14 | 1,566 | 1,575 | 1,549 | 1,572 | 26,000 | 1,572 |
| 2022-06-13 | 1,608 | 1,620 | 1,583 | 1,588 | 27,800 | 1,588 |
| 2022-06-10 | 1,626 | 1,626 | 1,598 | 1,617 | 40,500 | 1,617 |
| 2022-06-09 | 1,647 | 1,657 | 1,642 | 1,642 | 26,300 | 1,642 |
| 2022-06-08 | 1,616 | 1,650 | 1,616 | 1,647 | 33,300 | 1,647 |
| 2022-06-07 | 1,619 | 1,625 | 1,609 | 1,616 | 22,800 | 1,616 |
| 2022-06-06 | 1,620 | 1,622 | 1,606 | 1,620 | 22,100 | 1,620 |
| 2022-06-03 | 1,608 | 1,629 | 1,603 | 1,626 | 22,900 | 1,626 |
| 2022-06-02 | 1,624 | 1,624 | 1,592 | 1,609 | 29,800 | 1,609 |
| 2022-06-01 | 1,604 | 1,632 | 1,599 | 1,620 | 45,100 | 1,620 |
| 2022-05-31 | 1,568 | 1,600 | 1,568 | 1,597 | 39,600 | 1,597 |
| 2022-05-30 | 1,590 | 1,603 | 1,566 | 1,566 | 63,400 | 1,566 |
| 2022-05-27 | 1,605 | 1,605 | 1,579 | 1,581 | 19,700 | 1,581 |
| 2022-05-26 | 1,590 | 1,601 | 1,580 | 1,586 | 24,300 | 1,586 |
| 2022-05-25 | 1,590 | 1,620 | 1,580 | 1,601 | 45,300 | 1,601 |
| 2022-05-24 | 1,565 | 1,606 | 1,563 | 1,589 | 55,000 | 1,589 |
| 2022-05-23 | 1,535 | 1,583 | 1,531 | 1,580 | 129,000 | 1,580 |
| 2022-05-20 | 1,575 | 1,586 | 1,550 | 1,573 | 107,200 | 1,573 |
| 2022-05-19 | 1,522 | 1,570 | 1,522 | 1,566 | 45,600 | 1,566 |
| 2022-05-18 | 1,571 | 1,572 | 1,556 | 1,562 | 10,300 | 1,562 |
| 2022-05-17 | 1,516 | 1,549 | 1,509 | 1,543 | 40,300 | 1,543 |
| 2022-05-16 | 1,545 | 1,546 | 1,497 | 1,506 | 40,800 | 1,506 |
| 2022-05-13 | 1,494 | 1,530 | 1,493 | 1,530 | 23,900 | 1,530 |
| 2022-05-12 | 1,510 | 1,510 | 1,478 | 1,479 | 34,400 | 1,479 |
| 2022-05-11 | 1,505 | 1,516 | 1,497 | 1,510 | 30,900 | 1,510 |
| 2022-05-10 | 1,515 | 1,515 | 1,498 | 1,510 | 45,000 | 1,510 |
| 2022-05-09 | 1,546 | 1,554 | 1,514 | 1,518 | 44,900 | 1,518 |
| 2022-05-06 | 1,537 | 1,556 | 1,519 | 1,556 | 23,400 | 1,556 |
| 2022-05-02 | 1,537 | 1,553 | 1,531 | 1,537 | 19,300 | 1,537 |
| 2022-04-28 | 1,505 | 1,533 | 1,501 | 1,533 | 15,100 | 1,533 |
| 2022-04-27 | 1,500 | 1,511 | 1,491 | 1,496 | 41,400 | 1,496 |
| 2022-04-26 | 1,511 | 1,527 | 1,500 | 1,521 | 22,700 | 1,521 |
| 2022-04-25 | 1,511 | 1,522 | 1,497 | 1,498 | 36,800 | 1,498 |
| 2022-04-22 | 1,533 | 1,542 | 1,517 | 1,542 | 25,100 | 1,542 |
| 2022-04-21 | 1,536 | 1,555 | 1,533 | 1,542 | 28,900 | 1,542 |
| 2022-04-20 | 1,510 | 1,529 | 1,500 | 1,522 | 32,000 | 1,522 |
| 2022-04-19 | 1,496 | 1,510 | 1,489 | 1,495 | 26,500 | 1,495 |
| 2022-04-18 | 1,500 | 1,500 | 1,481 | 1,496 | 27,200 | 1,496 |
| 2022-04-15 | 1,500 | 1,513 | 1,500 | 1,506 | 26,000 | 1,506 |
| 2022-04-14 | 1,510 | 1,520 | 1,497 | 1,516 | 24,900 | 1,516 |
| 2022-04-13 | 1,478 | 1,516 | 1,476 | 1,510 | 37,900 | 1,510 |
| 2022-04-12 | 1,488 | 1,500 | 1,470 | 1,470 | 41,000 | 1,470 |
| 2022-04-11 | 1,529 | 1,529 | 1,497 | 1,501 | 30,100 | 1,501 |
| 2022-04-08 | 1,520 | 1,533 | 1,510 | 1,523 | 42,400 | 1,523 |
| 2022-04-07 | 1,575 | 1,575 | 1,525 | 1,533 | 47,300 | 1,533 |
| 2022-04-06 | 1,606 | 1,614 | 1,587 | 1,592 | 32,300 | 1,592 |
| 2022-04-05 | 1,617 | 1,629 | 1,608 | 1,614 | 27,200 | 1,614 |
| 2022-04-04 | 1,620 | 1,623 | 1,602 | 1,617 | 35,900 | 1,617 |
| 2022-04-01 | 1,618 | 1,636 | 1,596 | 1,635 | 42,200 | 1,635 |
| 2022-03-31 | 1,616 | 1,634 | 1,607 | 1,607 | 47,800 | 1,607 |
| 2022-03-30 | 1,663 | 1,663 | 1,603 | 1,633 | 83,400 | 1,633 |
| 2022-03-29 | 1,747 | 1,747 | 1,708 | 1,718 | 120,600 | 1,718 |
| 2022-03-28 | 1,761 | 1,770 | 1,742 | 1,751 | 110,500 | 1,751 |
| 2022-03-25 | 1,711 | 1,749 | 1,711 | 1,742 | 129,300 | 1,742 |
| 2022-03-24 | 1,675 | 1,693 | 1,663 | 1,693 | 49,900 | 1,693 |
| 2022-03-23 | 1,676 | 1,688 | 1,668 | 1,687 | 68,900 | 1,687 |
| 2022-03-22 | 1,674 | 1,691 | 1,665 | 1,675 | 58,700 | 1,675 |
| 2022-03-18 | 1,670 | 1,673 | 1,656 | 1,671 | 59,500 | 1,671 |
| 2022-03-17 | 1,676 | 1,692 | 1,663 | 1,671 | 57,700 | 1,671 |
| 2022-03-16 | 1,667 | 1,670 | 1,655 | 1,666 | 36,300 | 1,666 |
| 2022-03-15 | 1,651 | 1,673 | 1,650 | 1,661 | 29,600 | 1,661 |
| 2022-03-14 | 1,655 | 1,671 | 1,646 | 1,657 | 40,700 | 1,657 |
| 2022-03-11 | 1,629 | 1,650 | 1,623 | 1,648 | 34,800 | 1,648 |
| 2022-03-10 | 1,617 | 1,641 | 1,617 | 1,641 | 50,900 | 1,641 |
| 2022-03-09 | 1,565 | 1,620 | 1,565 | 1,589 | 47,200 | 1,589 |
| 2022-03-08 | 1,599 | 1,602 | 1,553 | 1,560 | 68,200 | 1,560 |
| 2022-03-07 | 1,639 | 1,649 | 1,612 | 1,621 | 95,400 | 1,621 |
| 2022-03-04 | 1,650 | 1,661 | 1,636 | 1,656 | 61,800 | 1,656 |
| 2022-03-03 | 1,672 | 1,680 | 1,653 | 1,653 | 49,400 | 1,653 |
| 2022-03-02 | 1,660 | 1,666 | 1,639 | 1,660 | 59,400 | 1,660 |
| 2022-03-01 | 1,690 | 1,696 | 1,675 | 1,678 | 39,400 | 1,678 |
| 2022-02-28 | 1,663 | 1,691 | 1,659 | 1,689 | 55,700 | 1,689 |
| 2022-02-25 | 1,624 | 1,663 | 1,624 | 1,657 | 51,900 | 1,657 |
| 2022-02-24 | 1,637 | 1,644 | 1,600 | 1,621 | 64,400 | 1,621 |
| 2022-02-22 | 1,666 | 1,671 | 1,638 | 1,648 | 53,700 | 1,648 |
| 2022-02-21 | 1,653 | 1,695 | 1,653 | 1,695 | 68,100 | 1,695 |
| 2022-02-18 | 1,670 | 1,685 | 1,652 | 1,679 | 47,700 | 1,679 |
| 2022-02-17 | 1,684 | 1,684 | 1,662 | 1,682 | 47,700 | 1,682 |
| 2022-02-16 | 1,655 | 1,686 | 1,652 | 1,684 | 107,400 | 1,684 |
| 2022-02-15 | 1,649 | 1,656 | 1,630 | 1,643 | 54,700 | 1,643 |
| 2022-02-14 | 1,623 | 1,654 | 1,612 | 1,641 | 99,300 | 1,641 |
| 2022-02-10 | 1,650 | 1,654 | 1,632 | 1,654 | 77,100 | 1,654 |
| 2022-02-09 | 1,645 | 1,656 | 1,623 | 1,634 | 121,000 | 1,634 |
| 2022-02-08 | 1,632 | 1,653 | 1,632 | 1,644 | 66,900 | 1,644 |
| 2022-02-07 | 1,701 | 1,701 | 1,630 | 1,637 | 160,200 | 1,637 |
| 2022-02-04 | 1,699 | 1,706 | 1,612 | 1,679 | 509,800 | 1,679 |
| 2022-02-03 | 1,517 | 1,525 | 1,497 | 1,503 | 36,500 | 1,503 |
| 2022-02-02 | 1,481 | 1,516 | 1,481 | 1,514 | 25,900 | 1,514 |
| 2022-02-01 | 1,500 | 1,510 | 1,479 | 1,482 | 33,400 | 1,482 |
| 2022-01-31 | 1,474 | 1,499 | 1,471 | 1,499 | 28,500 | 1,499 |
| 2022-01-28 | 1,458 | 1,465 | 1,443 | 1,464 | 22,700 | 1,464 |
| 2022-01-27 | 1,483 | 1,483 | 1,430 | 1,430 | 47,000 | 1,430 |
| 2022-01-26 | 1,480 | 1,486 | 1,463 | 1,463 | 26,700 | 1,463 |
| 2022-01-25 | 1,483 | 1,488 | 1,463 | 1,480 | 33,700 | 1,480 |
| 2022-01-24 | 1,480 | 1,505 | 1,468 | 1,483 | 37,200 | 1,483 |
| 2022-01-21 | 1,480 | 1,481 | 1,462 | 1,480 | 25,800 | 1,480 |
| 2022-01-20 | 1,486 | 1,495 | 1,465 | 1,480 | 39,200 | 1,480 |
| 2022-01-19 | 1,505 | 1,517 | 1,472 | 1,476 | 91,300 | 1,476 |
| 2022-01-18 | 1,517 | 1,538 | 1,515 | 1,520 | 41,100 | 1,520 |
| 2022-01-17 | 1,514 | 1,516 | 1,497 | 1,514 | 34,100 | 1,514 |
| 2022-01-14 | 1,510 | 1,511 | 1,490 | 1,497 | 44,900 | 1,497 |
| 2022-01-13 | 1,510 | 1,515 | 1,502 | 1,510 | 27,700 | 1,510 |
| 2022-01-12 | 1,480 | 1,510 | 1,477 | 1,504 | 37,900 | 1,504 |
| 2022-01-11 | 1,466 | 1,478 | 1,460 | 1,476 | 31,300 | 1,476 |
| 2022-01-07 | 1,470 | 1,481 | 1,457 | 1,465 | 25,200 | 1,465 |
| 2022-01-06 | 1,483 | 1,497 | 1,468 | 1,468 | 34,700 | 1,468 |
| 2022-01-05 | 1,510 | 1,510 | 1,476 | 1,482 | 48,800 | 1,482 |
| 2022-01-04 | 1,500 | 1,504 | 1,488 | 1,496 | 25,600 | 1,496 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
