1973 NECネッツエスアイ(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 | 1,650 | 1,674 | 1,650 | 1,652 | 169,400 | 1,652 |
| 2022-12-29 | 1,632 | 1,651 | 1,620 | 1,650 | 144,100 | 1,650 |
| 2022-12-28 | 1,634 | 1,637 | 1,609 | 1,625 | 203,100 | 1,625 |
| 2022-12-27 | 1,649 | 1,656 | 1,637 | 1,642 | 118,500 | 1,642 |
| 2022-12-26 | 1,660 | 1,663 | 1,644 | 1,645 | 171,700 | 1,645 |
| 2022-12-23 | 1,632 | 1,658 | 1,629 | 1,653 | 325,900 | 1,653 |
| 2022-12-22 | 1,609 | 1,638 | 1,600 | 1,636 | 239,300 | 1,636 |
| 2022-12-21 | 1,603 | 1,621 | 1,590 | 1,609 | 300,500 | 1,609 |
| 2022-12-20 | 1,638 | 1,638 | 1,580 | 1,600 | 323,000 | 1,600 |
| 2022-12-19 | 1,622 | 1,651 | 1,618 | 1,640 | 265,500 | 1,640 |
| 2022-12-16 | 1,610 | 1,624 | 1,604 | 1,623 | 258,900 | 1,623 |
| 2022-12-15 | 1,622 | 1,626 | 1,610 | 1,620 | 184,900 | 1,620 |
| 2022-12-14 | 1,625 | 1,627 | 1,608 | 1,622 | 194,200 | 1,622 |
| 2022-12-13 | 1,620 | 1,630 | 1,609 | 1,609 | 301,300 | 1,609 |
| 2022-12-12 | 1,607 | 1,624 | 1,607 | 1,617 | 223,800 | 1,617 |
| 2022-12-09 | 1,602 | 1,620 | 1,597 | 1,614 | 201,900 | 1,614 |
| 2022-12-08 | 1,619 | 1,637 | 1,601 | 1,609 | 184,200 | 1,609 |
| 2022-12-07 | 1,596 | 1,625 | 1,594 | 1,619 | 276,300 | 1,619 |
| 2022-12-06 | 1,612 | 1,617 | 1,601 | 1,610 | 227,600 | 1,610 |
| 2022-12-05 | 1,628 | 1,634 | 1,603 | 1,613 | 201,400 | 1,613 |
| 2022-12-02 | 1,631 | 1,639 | 1,593 | 1,626 | 350,200 | 1,626 |
| 2022-12-01 | 1,645 | 1,658 | 1,635 | 1,637 | 236,400 | 1,637 |
| 2022-11-30 | 1,655 | 1,658 | 1,638 | 1,642 | 292,800 | 1,642 |
| 2022-11-29 | 1,687 | 1,691 | 1,659 | 1,667 | 322,200 | 1,667 |
| 2022-11-28 | 1,709 | 1,710 | 1,671 | 1,679 | 285,700 | 1,679 |
| 2022-11-25 | 1,708 | 1,726 | 1,699 | 1,709 | 220,100 | 1,709 |
| 2022-11-24 | 1,670 | 1,706 | 1,669 | 1,704 | 307,300 | 1,704 |
| 2022-11-22 | 1,684 | 1,695 | 1,661 | 1,672 | 271,300 | 1,672 |
| 2022-11-21 | 1,678 | 1,694 | 1,671 | 1,692 | 295,600 | 1,692 |
| 2022-11-18 | 1,705 | 1,708 | 1,687 | 1,690 | 312,100 | 1,690 |
| 2022-11-17 | 1,683 | 1,692 | 1,669 | 1,679 | 239,800 | 1,679 |
| 2022-11-16 | 1,663 | 1,692 | 1,656 | 1,688 | 411,500 | 1,688 |
| 2022-11-15 | 1,683 | 1,688 | 1,653 | 1,660 | 376,500 | 1,660 |
| 2022-11-14 | 1,690 | 1,703 | 1,674 | 1,677 | 392,900 | 1,677 |
| 2022-11-11 | 1,669 | 1,692 | 1,644 | 1,682 | 549,600 | 1,682 |
| 2022-11-10 | 1,629 | 1,643 | 1,609 | 1,629 | 609,700 | 1,629 |
| 2022-11-09 | 1,624 | 1,663 | 1,621 | 1,663 | 405,500 | 1,663 |
| 2022-11-08 | 1,578 | 1,627 | 1,576 | 1,624 | 397,900 | 1,624 |
| 2022-11-07 | 1,554 | 1,579 | 1,550 | 1,566 | 295,400 | 1,566 |
| 2022-11-04 | 1,532 | 1,559 | 1,522 | 1,542 | 615,000 | 1,542 |
| 2022-11-02 | 1,530 | 1,551 | 1,512 | 1,535 | 627,100 | 1,535 |
| 2022-11-01 | 1,612 | 1,612 | 1,546 | 1,553 | 623,900 | 1,553 |
| 2022-10-31 | 1,668 | 1,670 | 1,574 | 1,594 | 1,001,400 | 1,594 |
| 2022-10-28 | 1,635 | 1,720 | 1,610 | 1,654 | 1,804,400 | 1,654 |
| 2022-10-27 | 1,651 | 1,654 | 1,632 | 1,640 | 351,400 | 1,640 |
| 2022-10-26 | 1,640 | 1,656 | 1,638 | 1,652 | 266,700 | 1,652 |
| 2022-10-25 | 1,637 | 1,637 | 1,614 | 1,620 | 268,600 | 1,620 |
| 2022-10-24 | 1,618 | 1,636 | 1,613 | 1,622 | 172,600 | 1,622 |
| 2022-10-21 | 1,615 | 1,625 | 1,614 | 1,617 | 166,000 | 1,617 |
| 2022-10-20 | 1,619 | 1,628 | 1,615 | 1,625 | 148,200 | 1,625 |
| 2022-10-19 | 1,624 | 1,633 | 1,620 | 1,630 | 151,100 | 1,630 |
| 2022-10-18 | 1,626 | 1,638 | 1,614 | 1,624 | 173,600 | 1,624 |
| 2022-10-17 | 1,608 | 1,613 | 1,589 | 1,604 | 209,900 | 1,604 |
| 2022-10-14 | 1,616 | 1,630 | 1,602 | 1,616 | 176,900 | 1,616 |
| 2022-10-13 | 1,608 | 1,617 | 1,586 | 1,593 | 205,100 | 1,593 |
| 2022-10-12 | 1,604 | 1,624 | 1,600 | 1,617 | 182,500 | 1,617 |
| 2022-10-11 | 1,598 | 1,628 | 1,591 | 1,602 | 309,000 | 1,602 |
| 2022-10-07 | 1,608 | 1,631 | 1,593 | 1,627 | 234,900 | 1,627 |
| 2022-10-06 | 1,629 | 1,648 | 1,625 | 1,639 | 239,100 | 1,639 |
| 2022-10-05 | 1,630 | 1,639 | 1,620 | 1,627 | 191,200 | 1,627 |
| 2022-10-04 | 1,601 | 1,630 | 1,600 | 1,627 | 227,900 | 1,627 |
| 2022-10-03 | 1,572 | 1,585 | 1,555 | 1,579 | 243,100 | 1,579 |
| 2022-09-30 | 1,582 | 1,592 | 1,562 | 1,573 | 258,400 | 1,573 |
| 2022-09-29 | 1,583 | 1,594 | 1,569 | 1,584 | 286,500 | 1,584 |
| 2022-09-28 | 1,548 | 1,582 | 1,548 | 1,577 | 356,500 | 1,577 |
| 2022-09-27 | 1,572 | 1,581 | 1,552 | 1,557 | 295,400 | 1,557 |
| 2022-09-26 | 1,580 | 1,590 | 1,555 | 1,557 | 337,600 | 1,557 |
| 2022-09-22 | 1,600 | 1,613 | 1,592 | 1,602 | 245,300 | 1,602 |
| 2022-09-21 | 1,601 | 1,617 | 1,592 | 1,607 | 203,300 | 1,607 |
| 2022-09-20 | 1,625 | 1,629 | 1,602 | 1,610 | 337,100 | 1,610 |
| 2022-09-16 | 1,632 | 1,648 | 1,609 | 1,620 | 478,100 | 1,620 |
| 2022-09-15 | 1,652 | 1,657 | 1,625 | 1,637 | 338,900 | 1,637 |
| 2022-09-14 | 1,661 | 1,666 | 1,640 | 1,662 | 436,200 | 1,662 |
| 2022-09-13 | 1,709 | 1,709 | 1,691 | 1,696 | 269,000 | 1,696 |
| 2022-09-12 | 1,728 | 1,728 | 1,702 | 1,706 | 169,100 | 1,706 |
| 2022-09-09 | 1,694 | 1,721 | 1,694 | 1,713 | 271,100 | 1,713 |
| 2022-09-08 | 1,696 | 1,715 | 1,693 | 1,702 | 283,800 | 1,702 |
| 2022-09-07 | 1,682 | 1,701 | 1,666 | 1,693 | 261,800 | 1,693 |
| 2022-09-06 | 1,695 | 1,715 | 1,686 | 1,694 | 170,500 | 1,694 |
| 2022-09-05 | 1,685 | 1,698 | 1,678 | 1,695 | 198,100 | 1,695 |
| 2022-09-02 | 1,732 | 1,734 | 1,692 | 1,699 | 283,300 | 1,699 |
| 2022-09-01 | 1,722 | 1,737 | 1,721 | 1,725 | 229,900 | 1,725 |
| 2022-08-31 | 1,709 | 1,744 | 1,701 | 1,744 | 313,000 | 1,744 |
| 2022-08-30 | 1,678 | 1,728 | 1,673 | 1,723 | 285,300 | 1,723 |
| 2022-08-29 | 1,662 | 1,680 | 1,651 | 1,670 | 366,100 | 1,670 |
| 2022-08-26 | 1,731 | 1,737 | 1,708 | 1,716 | 358,600 | 1,716 |
| 2022-08-25 | 1,731 | 1,738 | 1,717 | 1,736 | 298,800 | 1,736 |
| 2022-08-24 | 1,767 | 1,767 | 1,730 | 1,730 | 332,600 | 1,730 |
| 2022-08-23 | 1,795 | 1,796 | 1,755 | 1,762 | 418,800 | 1,762 |
| 2022-08-22 | 1,792 | 1,816 | 1,788 | 1,815 | 227,800 | 1,815 |
| 2022-08-19 | 1,825 | 1,832 | 1,809 | 1,815 | 281,500 | 1,815 |
| 2022-08-18 | 1,790 | 1,815 | 1,788 | 1,809 | 262,400 | 1,809 |
| 2022-08-17 | 1,785 | 1,789 | 1,769 | 1,789 | 370,400 | 1,789 |
| 2022-08-16 | 1,796 | 1,799 | 1,777 | 1,784 | 263,900 | 1,784 |
| 2022-08-15 | 1,811 | 1,815 | 1,781 | 1,789 | 233,900 | 1,789 |
| 2022-08-12 | 1,782 | 1,829 | 1,777 | 1,810 | 377,100 | 1,810 |
| 2022-08-10 | 1,765 | 1,777 | 1,749 | 1,777 | 142,300 | 1,777 |
| 2022-08-09 | 1,786 | 1,793 | 1,760 | 1,763 | 213,500 | 1,763 |
| 2022-08-08 | 1,770 | 1,772 | 1,752 | 1,767 | 240,200 | 1,767 |
| 2022-08-05 | 1,763 | 1,779 | 1,748 | 1,778 | 326,200 | 1,778 |
| 2022-08-04 | 1,740 | 1,740 | 1,722 | 1,733 | 318,300 | 1,733 |
| 2022-08-03 | 1,763 | 1,768 | 1,730 | 1,737 | 340,200 | 1,737 |
| 2022-08-02 | 1,787 | 1,794 | 1,720 | 1,743 | 669,500 | 1,743 |
| 2022-08-01 | 1,810 | 1,823 | 1,778 | 1,798 | 814,500 | 1,798 |
| 2022-07-29 | 1,819 | 1,872 | 1,809 | 1,829 | 1,131,500 | 1,829 |
| 2022-07-28 | 1,996 | 2,005 | 1,791 | 1,824 | 1,194,400 | 1,824 |
| 2022-07-27 | 1,984 | 2,008 | 1,983 | 1,992 | 258,600 | 1,992 |
| 2022-07-26 | 1,989 | 1,995 | 1,966 | 1,984 | 214,300 | 1,984 |
| 2022-07-25 | 1,973 | 1,981 | 1,961 | 1,980 | 145,000 | 1,980 |
| 2022-07-22 | 1,967 | 2,001 | 1,959 | 1,992 | 224,000 | 1,992 |
| 2022-07-21 | 1,932 | 1,971 | 1,932 | 1,962 | 168,700 | 1,962 |
| 2022-07-20 | 1,928 | 1,952 | 1,913 | 1,950 | 262,600 | 1,950 |
| 2022-07-19 | 1,904 | 1,911 | 1,888 | 1,905 | 191,500 | 1,905 |
| 2022-07-15 | 1,906 | 1,929 | 1,875 | 1,904 | 252,000 | 1,904 |
| 2022-07-14 | 1,883 | 1,899 | 1,870 | 1,887 | 175,800 | 1,887 |
| 2022-07-13 | 1,888 | 1,897 | 1,873 | 1,885 | 220,600 | 1,885 |
| 2022-07-12 | 1,913 | 1,917 | 1,890 | 1,899 | 270,100 | 1,899 |
| 2022-07-11 | 1,960 | 1,965 | 1,916 | 1,934 | 256,400 | 1,934 |
| 2022-07-08 | 1,962 | 1,965 | 1,928 | 1,933 | 484,900 | 1,933 |
| 2022-07-07 | 1,904 | 1,950 | 1,895 | 1,933 | 417,800 | 1,933 |
| 2022-07-06 | 1,855 | 1,902 | 1,853 | 1,887 | 275,100 | 1,887 |
| 2022-07-05 | 1,868 | 1,880 | 1,851 | 1,867 | 275,100 | 1,867 |
| 2022-07-04 | 1,825 | 1,864 | 1,824 | 1,857 | 226,100 | 1,857 |
| 2022-07-01 | 1,827 | 1,835 | 1,799 | 1,811 | 399,200 | 1,811 |
| 2022-06-30 | 1,874 | 1,884 | 1,832 | 1,834 | 260,100 | 1,834 |
| 2022-06-29 | 1,851 | 1,882 | 1,837 | 1,872 | 442,000 | 1,872 |
| 2022-06-28 | 1,833 | 1,856 | 1,832 | 1,856 | 167,900 | 1,856 |
| 2022-06-27 | 1,860 | 1,867 | 1,833 | 1,844 | 171,500 | 1,844 |
| 2022-06-24 | 1,853 | 1,860 | 1,832 | 1,853 | 219,500 | 1,853 |
| 2022-06-23 | 1,844 | 1,848 | 1,810 | 1,813 | 201,100 | 1,813 |
| 2022-06-22 | 1,841 | 1,846 | 1,801 | 1,806 | 218,400 | 1,806 |
| 2022-06-21 | 1,783 | 1,831 | 1,783 | 1,823 | 253,400 | 1,823 |
| 2022-06-20 | 1,790 | 1,802 | 1,760 | 1,776 | 399,400 | 1,776 |
| 2022-06-17 | 1,750 | 1,773 | 1,743 | 1,766 | 523,900 | 1,766 |
| 2022-06-16 | 1,822 | 1,831 | 1,774 | 1,781 | 215,000 | 1,781 |
| 2022-06-15 | 1,821 | 1,833 | 1,797 | 1,809 | 255,400 | 1,809 |
| 2022-06-14 | 1,800 | 1,822 | 1,792 | 1,809 | 171,000 | 1,809 |
| 2022-06-13 | 1,829 | 1,846 | 1,814 | 1,830 | 181,900 | 1,830 |
| 2022-06-10 | 1,860 | 1,884 | 1,854 | 1,863 | 235,600 | 1,863 |
| 2022-06-09 | 1,895 | 1,910 | 1,879 | 1,883 | 192,800 | 1,883 |
| 2022-06-08 | 1,994 | 1,999 | 1,875 | 1,880 | 530,200 | 1,880 |
| 2022-06-07 | 1,842 | 1,842 | 1,823 | 1,834 | 139,500 | 1,834 |
| 2022-06-06 | 1,835 | 1,854 | 1,832 | 1,846 | 157,600 | 1,846 |
| 2022-06-03 | 1,879 | 1,880 | 1,850 | 1,868 | 137,600 | 1,868 |
| 2022-06-02 | 1,860 | 1,862 | 1,834 | 1,860 | 196,300 | 1,860 |
| 2022-06-01 | 1,855 | 1,855 | 1,828 | 1,843 | 197,600 | 1,843 |
| 2022-05-31 | 1,863 | 1,863 | 1,818 | 1,825 | 313,500 | 1,825 |
| 2022-05-30 | 1,851 | 1,878 | 1,842 | 1,871 | 425,400 | 1,871 |
| 2022-05-27 | 1,859 | 1,859 | 1,815 | 1,831 | 199,600 | 1,831 |
| 2022-05-26 | 1,832 | 1,863 | 1,829 | 1,833 | 175,700 | 1,833 |
| 2022-05-25 | 1,832 | 1,843 | 1,813 | 1,832 | 160,700 | 1,832 |
| 2022-05-24 | 1,866 | 1,872 | 1,827 | 1,830 | 184,100 | 1,830 |
| 2022-05-23 | 1,857 | 1,878 | 1,848 | 1,876 | 282,000 | 1,876 |
| 2022-05-20 | 1,799 | 1,827 | 1,777 | 1,817 | 357,800 | 1,817 |
| 2022-05-19 | 1,768 | 1,801 | 1,761 | 1,790 | 322,200 | 1,790 |
| 2022-05-18 | 1,776 | 1,799 | 1,760 | 1,783 | 304,800 | 1,783 |
| 2022-05-17 | 1,781 | 1,782 | 1,746 | 1,762 | 281,400 | 1,762 |
| 2022-05-16 | 1,796 | 1,811 | 1,784 | 1,794 | 251,900 | 1,794 |
| 2022-05-13 | 1,751 | 1,788 | 1,736 | 1,775 | 412,100 | 1,775 |
| 2022-05-12 | 1,795 | 1,808 | 1,746 | 1,750 | 405,500 | 1,750 |
| 2022-05-11 | 1,801 | 1,849 | 1,801 | 1,835 | 411,500 | 1,835 |
| 2022-05-10 | 1,821 | 1,830 | 1,765 | 1,801 | 366,200 | 1,801 |
| 2022-05-09 | 1,874 | 1,875 | 1,824 | 1,831 | 432,700 | 1,831 |
| 2022-05-06 | 1,824 | 1,902 | 1,824 | 1,880 | 702,000 | 1,880 |
| 2022-05-02 | 1,784 | 1,833 | 1,751 | 1,814 | 636,800 | 1,814 |
| 2022-04-28 | 1,794 | 1,867 | 1,740 | 1,850 | 757,700 | 1,850 |
| 2022-04-27 | 1,720 | 1,763 | 1,711 | 1,754 | 448,700 | 1,754 |
| 2022-04-26 | 1,741 | 1,757 | 1,722 | 1,754 | 387,200 | 1,754 |
| 2022-04-25 | 1,750 | 1,768 | 1,732 | 1,740 | 451,400 | 1,740 |
| 2022-04-22 | 1,697 | 1,747 | 1,683 | 1,745 | 742,300 | 1,745 |
| 2022-04-21 | 1,684 | 1,719 | 1,674 | 1,707 | 296,300 | 1,707 |
| 2022-04-20 | 1,686 | 1,724 | 1,672 | 1,679 | 505,400 | 1,679 |
| 2022-04-19 | 1,646 | 1,654 | 1,631 | 1,648 | 250,700 | 1,648 |
| 2022-04-18 | 1,659 | 1,665 | 1,622 | 1,643 | 226,900 | 1,643 |
| 2022-04-15 | 1,656 | 1,688 | 1,647 | 1,685 | 228,400 | 1,685 |
| 2022-04-14 | 1,671 | 1,683 | 1,661 | 1,665 | 122,700 | 1,665 |
| 2022-04-13 | 1,619 | 1,668 | 1,609 | 1,662 | 322,600 | 1,662 |
| 2022-04-12 | 1,654 | 1,664 | 1,631 | 1,631 | 207,400 | 1,631 |
| 2022-04-11 | 1,706 | 1,706 | 1,664 | 1,670 | 196,200 | 1,670 |
| 2022-04-08 | 1,721 | 1,737 | 1,692 | 1,706 | 238,300 | 1,706 |
| 2022-04-07 | 1,720 | 1,724 | 1,685 | 1,714 | 223,300 | 1,714 |
| 2022-04-06 | 1,765 | 1,781 | 1,737 | 1,739 | 190,800 | 1,739 |
| 2022-04-05 | 1,776 | 1,784 | 1,748 | 1,784 | 223,400 | 1,784 |
| 2022-04-04 | 1,762 | 1,766 | 1,731 | 1,758 | 276,200 | 1,758 |
| 2022-04-01 | 1,772 | 1,773 | 1,740 | 1,753 | 277,700 | 1,753 |
| 2022-03-31 | 1,782 | 1,805 | 1,769 | 1,786 | 304,800 | 1,786 |
| 2022-03-30 | 1,793 | 1,806 | 1,773 | 1,805 | 300,600 | 1,805 |
| 2022-03-29 | 1,777 | 1,786 | 1,750 | 1,776 | 445,400 | 1,776 |
| 2022-03-28 | 1,795 | 1,797 | 1,773 | 1,774 | 195,100 | 1,774 |
| 2022-03-25 | 1,809 | 1,814 | 1,790 | 1,804 | 293,300 | 1,804 |
| 2022-03-24 | 1,799 | 1,805 | 1,763 | 1,799 | 305,100 | 1,799 |
| 2022-03-23 | 1,800 | 1,814 | 1,796 | 1,806 | 325,200 | 1,806 |
| 2022-03-22 | 1,790 | 1,805 | 1,772 | 1,785 | 371,000 | 1,785 |
| 2022-03-18 | 1,753 | 1,770 | 1,745 | 1,762 | 377,600 | 1,762 |
| 2022-03-17 | 1,737 | 1,751 | 1,709 | 1,740 | 290,700 | 1,740 |
| 2022-03-16 | 1,720 | 1,720 | 1,695 | 1,713 | 344,900 | 1,713 |
| 2022-03-15 | 1,660 | 1,699 | 1,656 | 1,680 | 390,400 | 1,680 |
| 2022-03-14 | 1,700 | 1,709 | 1,679 | 1,691 | 259,700 | 1,691 |
| 2022-03-11 | 1,671 | 1,709 | 1,671 | 1,695 | 357,600 | 1,695 |
| 2022-03-10 | 1,722 | 1,726 | 1,700 | 1,723 | 282,200 | 1,723 |
| 2022-03-09 | 1,675 | 1,687 | 1,645 | 1,658 | 488,100 | 1,658 |
| 2022-03-08 | 1,649 | 1,704 | 1,649 | 1,666 | 409,500 | 1,666 |
| 2022-03-07 | 1,650 | 1,673 | 1,642 | 1,662 | 398,700 | 1,662 |
| 2022-03-04 | 1,716 | 1,723 | 1,686 | 1,700 | 308,200 | 1,700 |
| 2022-03-03 | 1,755 | 1,755 | 1,719 | 1,727 | 239,700 | 1,727 |
| 2022-03-02 | 1,745 | 1,766 | 1,725 | 1,734 | 249,100 | 1,734 |
| 2022-03-01 | 1,755 | 1,786 | 1,745 | 1,776 | 491,100 | 1,776 |
| 2022-02-28 | 1,770 | 1,770 | 1,736 | 1,756 | 466,200 | 1,756 |
| 2022-02-25 | 1,726 | 1,757 | 1,714 | 1,753 | 246,100 | 1,753 |
| 2022-02-24 | 1,692 | 1,728 | 1,688 | 1,703 | 242,400 | 1,703 |
| 2022-02-22 | 1,735 | 1,755 | 1,720 | 1,731 | 163,500 | 1,731 |
| 2022-02-21 | 1,707 | 1,764 | 1,701 | 1,758 | 312,000 | 1,758 |
| 2022-02-18 | 1,700 | 1,734 | 1,679 | 1,722 | 454,800 | 1,722 |
| 2022-02-17 | 1,781 | 1,790 | 1,735 | 1,737 | 304,200 | 1,737 |
| 2022-02-16 | 1,800 | 1,816 | 1,761 | 1,774 | 357,000 | 1,774 |
| 2022-02-15 | 1,779 | 1,799 | 1,768 | 1,790 | 203,700 | 1,790 |
| 2022-02-14 | 1,805 | 1,811 | 1,767 | 1,778 | 482,200 | 1,778 |
| 2022-02-10 | 1,800 | 1,842 | 1,798 | 1,841 | 499,100 | 1,841 |
| 2022-02-09 | 1,773 | 1,784 | 1,754 | 1,773 | 659,400 | 1,773 |
| 2022-02-08 | 1,759 | 1,782 | 1,747 | 1,756 | 502,300 | 1,756 |
| 2022-02-07 | 1,740 | 1,750 | 1,702 | 1,732 | 439,900 | 1,732 |
| 2022-02-04 | 1,704 | 1,756 | 1,702 | 1,734 | 434,400 | 1,734 |
| 2022-02-03 | 1,718 | 1,732 | 1,697 | 1,721 | 737,500 | 1,721 |
| 2022-02-02 | 1,702 | 1,766 | 1,700 | 1,758 | 720,500 | 1,758 |
| 2022-02-01 | 1,805 | 1,805 | 1,586 | 1,657 | 1,445,200 | 1,657 |
| 2022-01-31 | 1,653 | 1,666 | 1,530 | 1,642 | 1,302,600 | 1,642 |
| 2022-01-28 | 1,705 | 1,717 | 1,640 | 1,640 | 601,800 | 1,640 |
| 2022-01-27 | 1,776 | 1,781 | 1,701 | 1,703 | 479,900 | 1,703 |
| 2022-01-26 | 1,745 | 1,776 | 1,732 | 1,762 | 367,300 | 1,762 |
| 2022-01-25 | 1,807 | 1,807 | 1,719 | 1,735 | 605,900 | 1,735 |
| 2022-01-24 | 1,790 | 1,822 | 1,776 | 1,811 | 339,100 | 1,811 |
| 2022-01-21 | 1,773 | 1,800 | 1,766 | 1,800 | 234,900 | 1,800 |
| 2022-01-20 | 1,748 | 1,800 | 1,740 | 1,797 | 501,600 | 1,797 |
| 2022-01-19 | 1,758 | 1,769 | 1,741 | 1,744 | 515,700 | 1,744 |
| 2022-01-18 | 1,775 | 1,791 | 1,755 | 1,765 | 223,200 | 1,765 |
| 2022-01-17 | 1,750 | 1,792 | 1,750 | 1,770 | 170,800 | 1,770 |
| 2022-01-14 | 1,719 | 1,753 | 1,715 | 1,752 | 361,000 | 1,752 |
| 2022-01-13 | 1,797 | 1,797 | 1,758 | 1,758 | 309,200 | 1,758 |
| 2022-01-12 | 1,764 | 1,777 | 1,752 | 1,768 | 303,000 | 1,768 |
| 2022-01-11 | 1,772 | 1,772 | 1,728 | 1,742 | 337,800 | 1,742 |
| 2022-01-07 | 1,802 | 1,802 | 1,746 | 1,765 | 321,700 | 1,765 |
| 2022-01-06 | 1,785 | 1,809 | 1,768 | 1,772 | 407,800 | 1,772 |
| 2022-01-05 | 1,844 | 1,848 | 1,801 | 1,809 | 332,600 | 1,809 |
| 2022-01-04 | 1,824 | 1,836 | 1,808 | 1,820 | 227,500 | 1,820 |
分割・併合履歴 ： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
