4061 デンカ(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 | 3,030 | 3,045 | 3,015 | 3,025 | 181,900 | 3,025 |
| 2022-12-29 | 3,035 | 3,035 | 3,005 | 3,030 | 232,300 | 3,030 |
| 2022-12-28 | 3,010 | 3,040 | 2,999 | 3,040 | 427,600 | 3,040 |
| 2022-12-27 | 3,035 | 3,045 | 3,000 | 3,010 | 298,700 | 3,010 |
| 2022-12-26 | 3,005 | 3,025 | 3,000 | 3,020 | 333,200 | 3,020 |
| 2022-12-23 | 2,994 | 3,010 | 2,987 | 3,010 | 337,400 | 3,010 |
| 2022-12-22 | 3,030 | 3,040 | 3,015 | 3,025 | 322,900 | 3,025 |
| 2022-12-21 | 3,065 | 3,090 | 2,998 | 3,000 | 868,600 | 3,000 |
| 2022-12-20 | 3,140 | 3,145 | 3,065 | 3,080 | 603,600 | 3,080 |
| 2022-12-19 | 3,130 | 3,150 | 3,125 | 3,140 | 286,600 | 3,140 |
| 2022-12-16 | 3,160 | 3,170 | 3,140 | 3,145 | 587,900 | 3,145 |
| 2022-12-15 | 3,175 | 3,205 | 3,175 | 3,185 | 207,600 | 3,185 |
| 2022-12-14 | 3,175 | 3,205 | 3,165 | 3,190 | 287,700 | 3,190 |
| 2022-12-13 | 3,215 | 3,215 | 3,175 | 3,190 | 249,800 | 3,190 |
| 2022-12-12 | 3,190 | 3,210 | 3,185 | 3,190 | 220,100 | 3,190 |
| 2022-12-09 | 3,155 | 3,205 | 3,155 | 3,195 | 360,400 | 3,195 |
| 2022-12-08 | 3,185 | 3,195 | 3,150 | 3,175 | 409,500 | 3,175 |
| 2022-12-07 | 3,210 | 3,230 | 3,200 | 3,200 | 256,500 | 3,200 |
| 2022-12-06 | 3,205 | 3,220 | 3,185 | 3,200 | 247,500 | 3,200 |
| 2022-12-05 | 3,245 | 3,250 | 3,195 | 3,200 | 252,800 | 3,200 |
| 2022-12-02 | 3,280 | 3,285 | 3,225 | 3,240 | 393,500 | 3,240 |
| 2022-12-01 | 3,330 | 3,330 | 3,305 | 3,315 | 251,900 | 3,315 |
| 2022-11-30 | 3,330 | 3,335 | 3,295 | 3,310 | 365,900 | 3,310 |
| 2022-11-29 | 3,335 | 3,350 | 3,310 | 3,315 | 329,600 | 3,315 |
| 2022-11-28 | 3,365 | 3,385 | 3,310 | 3,315 | 429,300 | 3,315 |
| 2022-11-25 | 3,405 | 3,405 | 3,365 | 3,375 | 232,900 | 3,375 |
| 2022-11-24 | 3,410 | 3,420 | 3,380 | 3,390 | 345,900 | 3,390 |
| 2022-11-22 | 3,340 | 3,365 | 3,335 | 3,360 | 271,500 | 3,360 |
| 2022-11-21 | 3,315 | 3,320 | 3,295 | 3,320 | 286,600 | 3,320 |
| 2022-11-18 | 3,290 | 3,330 | 3,275 | 3,305 | 497,500 | 3,305 |
| 2022-11-17 | 3,335 | 3,375 | 3,335 | 3,360 | 193,700 | 3,360 |
| 2022-11-16 | 3,360 | 3,370 | 3,315 | 3,365 | 367,100 | 3,365 |
| 2022-11-15 | 3,365 | 3,415 | 3,360 | 3,390 | 317,500 | 3,390 |
| 2022-11-14 | 3,400 | 3,400 | 3,355 | 3,370 | 305,200 | 3,370 |
| 2022-11-11 | 3,415 | 3,415 | 3,355 | 3,390 | 522,300 | 3,390 |
| 2022-11-10 | 3,410 | 3,410 | 3,330 | 3,375 | 523,800 | 3,375 |
| 2022-11-09 | 3,530 | 3,530 | 3,390 | 3,435 | 740,300 | 3,435 |
| 2022-11-08 | 3,425 | 3,620 | 3,340 | 3,570 | 1,226,100 | 3,570 |
| 2022-11-07 | 3,465 | 3,470 | 3,425 | 3,450 | 315,500 | 3,450 |
| 2022-11-04 | 3,440 | 3,465 | 3,420 | 3,460 | 313,100 | 3,460 |
| 2022-11-02 | 3,480 | 3,550 | 3,470 | 3,495 | 477,200 | 3,495 |
| 2022-11-01 | 3,470 | 3,515 | 3,455 | 3,510 | 518,300 | 3,510 |
| 2022-10-31 | 3,425 | 3,460 | 3,400 | 3,445 | 430,100 | 3,445 |
| 2022-10-28 | 3,425 | 3,455 | 3,405 | 3,425 | 638,300 | 3,425 |
| 2022-10-27 | 3,410 | 3,445 | 3,380 | 3,430 | 675,000 | 3,430 |
| 2022-10-26 | 3,445 | 3,505 | 3,415 | 3,425 | 1,754,900 | 3,425 |
| 2022-10-25 | 3,235 | 3,240 | 3,210 | 3,220 | 303,000 | 3,220 |
| 2022-10-24 | 3,220 | 3,250 | 3,205 | 3,215 | 343,500 | 3,215 |
| 2022-10-21 | 3,180 | 3,190 | 3,165 | 3,165 | 266,000 | 3,165 |
| 2022-10-20 | 3,185 | 3,215 | 3,180 | 3,200 | 364,700 | 3,200 |
| 2022-10-19 | 3,220 | 3,240 | 3,210 | 3,215 | 203,800 | 3,215 |
| 2022-10-18 | 3,225 | 3,240 | 3,205 | 3,220 | 263,400 | 3,220 |
| 2022-10-17 | 3,220 | 3,230 | 3,185 | 3,195 | 241,200 | 3,195 |
| 2022-10-14 | 3,230 | 3,250 | 3,195 | 3,225 | 368,300 | 3,225 |
| 2022-10-13 | 3,165 | 3,190 | 3,145 | 3,180 | 306,100 | 3,180 |
| 2022-10-12 | 3,180 | 3,185 | 3,145 | 3,145 | 252,600 | 3,145 |
| 2022-10-11 | 3,230 | 3,235 | 3,175 | 3,180 | 307,000 | 3,180 |
| 2022-10-07 | 3,245 | 3,260 | 3,230 | 3,250 | 212,400 | 3,250 |
| 2022-10-06 | 3,270 | 3,295 | 3,270 | 3,275 | 210,600 | 3,275 |
| 2022-10-05 | 3,290 | 3,295 | 3,265 | 3,280 | 286,000 | 3,280 |
| 2022-10-04 | 3,250 | 3,295 | 3,235 | 3,285 | 439,300 | 3,285 |
| 2022-10-03 | 3,145 | 3,175 | 3,110 | 3,170 | 431,800 | 3,170 |
| 2022-09-30 | 3,215 | 3,220 | 3,155 | 3,175 | 461,300 | 3,175 |
| 2022-09-29 | 3,215 | 3,240 | 3,185 | 3,220 | 475,500 | 3,220 |
| 2022-09-28 | 3,235 | 3,245 | 3,170 | 3,205 | 468,500 | 3,205 |
| 2022-09-27 | 3,200 | 3,260 | 3,200 | 3,235 | 397,100 | 3,235 |
| 2022-09-26 | 3,295 | 3,300 | 3,180 | 3,185 | 653,800 | 3,185 |
| 2022-09-22 | 3,320 | 3,335 | 3,305 | 3,320 | 240,000 | 3,320 |
| 2022-09-21 | 3,310 | 3,390 | 3,305 | 3,325 | 400,300 | 3,325 |
| 2022-09-20 | 3,330 | 3,355 | 3,310 | 3,320 | 275,200 | 3,320 |
| 2022-09-16 | 3,315 | 3,325 | 3,285 | 3,300 | 370,600 | 3,300 |
| 2022-09-15 | 3,335 | 3,340 | 3,300 | 3,340 | 285,900 | 3,340 |
| 2022-09-14 | 3,310 | 3,340 | 3,310 | 3,315 | 364,800 | 3,315 |
| 2022-09-13 | 3,380 | 3,405 | 3,365 | 3,395 | 261,700 | 3,395 |
| 2022-09-12 | 3,405 | 3,405 | 3,360 | 3,380 | 242,600 | 3,380 |
| 2022-09-09 | 3,355 | 3,385 | 3,345 | 3,380 | 394,500 | 3,380 |
| 2022-09-08 | 3,345 | 3,385 | 3,315 | 3,385 | 365,500 | 3,385 |
| 2022-09-07 | 3,340 | 3,350 | 3,295 | 3,315 | 358,700 | 3,315 |
| 2022-09-06 | 3,330 | 3,360 | 3,315 | 3,360 | 180,700 | 3,360 |
| 2022-09-05 | 3,320 | 3,350 | 3,320 | 3,335 | 210,400 | 3,335 |
| 2022-09-02 | 3,300 | 3,320 | 3,285 | 3,320 | 255,500 | 3,320 |
| 2022-09-01 | 3,320 | 3,330 | 3,290 | 3,300 | 325,500 | 3,300 |
| 2022-08-31 | 3,325 | 3,360 | 3,325 | 3,345 | 557,400 | 3,345 |
| 2022-08-30 | 3,345 | 3,365 | 3,335 | 3,350 | 214,100 | 3,350 |
| 2022-08-29 | 3,300 | 3,330 | 3,295 | 3,325 | 266,200 | 3,325 |
| 2022-08-26 | 3,395 | 3,395 | 3,350 | 3,365 | 221,700 | 3,365 |
| 2022-08-25 | 3,400 | 3,405 | 3,370 | 3,370 | 292,200 | 3,370 |
| 2022-08-24 | 3,345 | 3,380 | 3,335 | 3,365 | 280,800 | 3,365 |
| 2022-08-23 | 3,315 | 3,345 | 3,310 | 3,345 | 387,200 | 3,345 |
| 2022-08-22 | 3,270 | 3,315 | 3,265 | 3,305 | 309,400 | 3,305 |
| 2022-08-19 | 3,310 | 3,310 | 3,280 | 3,305 | 225,100 | 3,305 |
| 2022-08-18 | 3,340 | 3,340 | 3,280 | 3,295 | 299,200 | 3,295 |
| 2022-08-17 | 3,300 | 3,330 | 3,290 | 3,330 | 343,400 | 3,330 |
| 2022-08-16 | 3,270 | 3,280 | 3,235 | 3,270 | 479,900 | 3,270 |
| 2022-08-15 | 3,310 | 3,330 | 3,290 | 3,320 | 363,100 | 3,320 |
| 2022-08-12 | 3,320 | 3,335 | 3,285 | 3,315 | 423,800 | 3,315 |
| 2022-08-10 | 3,275 | 3,295 | 3,260 | 3,280 | 292,100 | 3,280 |
| 2022-08-09 | 3,330 | 3,340 | 3,275 | 3,290 | 334,600 | 3,290 |
| 2022-08-08 | 3,295 | 3,370 | 3,280 | 3,335 | 510,200 | 3,335 |
| 2022-08-05 | 3,410 | 3,480 | 3,315 | 3,350 | 1,163,200 | 3,350 |
| 2022-08-04 | 3,425 | 3,460 | 3,395 | 3,450 | 410,900 | 3,450 |
| 2022-08-03 | 3,410 | 3,420 | 3,395 | 3,410 | 204,300 | 3,410 |
| 2022-08-02 | 3,430 | 3,430 | 3,350 | 3,395 | 399,300 | 3,395 |
| 2022-08-01 | 3,455 | 3,480 | 3,445 | 3,465 | 265,400 | 3,465 |
| 2022-07-29 | 3,450 | 3,465 | 3,410 | 3,435 | 339,600 | 3,435 |
| 2022-07-28 | 3,455 | 3,455 | 3,385 | 3,415 | 241,100 | 3,415 |
| 2022-07-27 | 3,425 | 3,450 | 3,385 | 3,440 | 183,500 | 3,440 |
| 2022-07-26 | 3,440 | 3,440 | 3,400 | 3,415 | 195,200 | 3,415 |
| 2022-07-25 | 3,390 | 3,445 | 3,385 | 3,395 | 336,600 | 3,395 |
| 2022-07-22 | 3,455 | 3,480 | 3,425 | 3,455 | 369,500 | 3,455 |
| 2022-07-21 | 3,400 | 3,455 | 3,395 | 3,445 | 293,100 | 3,445 |
| 2022-07-20 | 3,395 | 3,440 | 3,385 | 3,430 | 386,400 | 3,430 |
| 2022-07-19 | 3,345 | 3,370 | 3,325 | 3,355 | 266,000 | 3,355 |
| 2022-07-15 | 3,320 | 3,360 | 3,300 | 3,335 | 276,600 | 3,335 |
| 2022-07-14 | 3,250 | 3,320 | 3,245 | 3,310 | 225,900 | 3,310 |
| 2022-07-13 | 3,295 | 3,305 | 3,265 | 3,280 | 172,200 | 3,280 |
| 2022-07-12 | 3,360 | 3,360 | 3,265 | 3,280 | 286,000 | 3,280 |
| 2022-07-11 | 3,350 | 3,360 | 3,325 | 3,355 | 214,700 | 3,355 |
| 2022-07-08 | 3,350 | 3,360 | 3,315 | 3,315 | 374,700 | 3,315 |
| 2022-07-07 | 3,295 | 3,340 | 3,260 | 3,335 | 401,700 | 3,335 |
| 2022-07-06 | 3,230 | 3,285 | 3,230 | 3,245 | 236,700 | 3,245 |
| 2022-07-05 | 3,305 | 3,320 | 3,285 | 3,295 | 283,100 | 3,295 |
| 2022-07-04 | 3,240 | 3,285 | 3,235 | 3,285 | 285,200 | 3,285 |
| 2022-07-01 | 3,265 | 3,300 | 3,205 | 3,215 | 364,600 | 3,215 |
| 2022-06-30 | 3,275 | 3,295 | 3,250 | 3,285 | 412,300 | 3,285 |
| 2022-06-29 | 3,270 | 3,285 | 3,260 | 3,270 | 243,000 | 3,270 |
| 2022-06-28 | 3,260 | 3,305 | 3,255 | 3,300 | 267,800 | 3,300 |
| 2022-06-27 | 3,280 | 3,300 | 3,245 | 3,270 | 347,900 | 3,270 |
| 2022-06-24 | 3,185 | 3,225 | 3,165 | 3,220 | 310,600 | 3,220 |
| 2022-06-23 | 3,215 | 3,230 | 3,155 | 3,185 | 594,800 | 3,185 |
| 2022-06-22 | 3,275 | 3,285 | 3,230 | 3,230 | 268,400 | 3,230 |
| 2022-06-21 | 3,285 | 3,290 | 3,250 | 3,250 | 340,900 | 3,250 |
| 2022-06-20 | 3,305 | 3,320 | 3,205 | 3,220 | 428,500 | 3,220 |
| 2022-06-17 | 3,290 | 3,325 | 3,285 | 3,290 | 425,300 | 3,290 |
| 2022-06-16 | 3,350 | 3,410 | 3,325 | 3,395 | 477,800 | 3,395 |
| 2022-06-15 | 3,270 | 3,335 | 3,270 | 3,320 | 448,300 | 3,320 |
| 2022-06-14 | 3,230 | 3,270 | 3,230 | 3,265 | 385,900 | 3,265 |
| 2022-06-13 | 3,300 | 3,310 | 3,265 | 3,300 | 333,700 | 3,300 |
| 2022-06-10 | 3,300 | 3,325 | 3,280 | 3,315 | 338,700 | 3,315 |
| 2022-06-09 | 3,310 | 3,340 | 3,305 | 3,320 | 221,400 | 3,320 |
| 2022-06-08 | 3,325 | 3,350 | 3,325 | 3,340 | 267,200 | 3,340 |
| 2022-06-07 | 3,275 | 3,310 | 3,270 | 3,310 | 203,400 | 3,310 |
| 2022-06-06 | 3,245 | 3,285 | 3,245 | 3,265 | 266,600 | 3,265 |
| 2022-06-03 | 3,275 | 3,280 | 3,245 | 3,265 | 320,500 | 3,265 |
| 2022-06-02 | 3,260 | 3,295 | 3,245 | 3,250 | 441,100 | 3,250 |
| 2022-06-01 | 3,210 | 3,260 | 3,200 | 3,260 | 480,900 | 3,260 |
| 2022-05-31 | 3,245 | 3,265 | 3,195 | 3,195 | 1,050,200 | 3,195 |
| 2022-05-30 | 3,230 | 3,280 | 3,220 | 3,255 | 489,800 | 3,255 |
| 2022-05-27 | 3,220 | 3,245 | 3,200 | 3,205 | 341,300 | 3,205 |
| 2022-05-26 | 3,220 | 3,270 | 3,215 | 3,215 | 273,500 | 3,215 |
| 2022-05-25 | 3,260 | 3,285 | 3,225 | 3,225 | 382,200 | 3,225 |
| 2022-05-24 | 3,335 | 3,340 | 3,255 | 3,255 | 267,300 | 3,255 |
| 2022-05-23 | 3,360 | 3,365 | 3,295 | 3,315 | 234,600 | 3,315 |
| 2022-05-20 | 3,340 | 3,340 | 3,305 | 3,310 | 277,900 | 3,310 |
| 2022-05-19 | 3,270 | 3,360 | 3,260 | 3,355 | 361,900 | 3,355 |
| 2022-05-18 | 3,310 | 3,330 | 3,275 | 3,310 | 211,500 | 3,310 |
| 2022-05-17 | 3,310 | 3,310 | 3,280 | 3,295 | 208,300 | 3,295 |
| 2022-05-16 | 3,335 | 3,335 | 3,255 | 3,270 | 366,200 | 3,270 |
| 2022-05-13 | 3,355 | 3,355 | 3,280 | 3,295 | 562,300 | 3,295 |
| 2022-05-12 | 3,330 | 3,335 | 3,260 | 3,285 | 669,100 | 3,285 |
| 2022-05-11 | 3,485 | 3,550 | 3,360 | 3,420 | 728,900 | 3,420 |
| 2022-05-10 | 3,500 | 3,515 | 3,460 | 3,515 | 306,800 | 3,515 |
| 2022-05-09 | 3,520 | 3,525 | 3,465 | 3,490 | 247,000 | 3,490 |
| 2022-05-06 | 3,485 | 3,525 | 3,470 | 3,520 | 262,300 | 3,520 |
| 2022-05-02 | 3,415 | 3,485 | 3,410 | 3,480 | 217,000 | 3,480 |
| 2022-04-28 | 3,370 | 3,490 | 3,360 | 3,480 | 490,800 | 3,480 |
| 2022-04-27 | 3,315 | 3,330 | 3,290 | 3,315 | 229,000 | 3,315 |
| 2022-04-26 | 3,380 | 3,385 | 3,350 | 3,355 | 191,300 | 3,355 |
| 2022-04-25 | 3,350 | 3,375 | 3,340 | 3,355 | 180,300 | 3,355 |
| 2022-04-22 | 3,365 | 3,440 | 3,365 | 3,420 | 273,300 | 3,420 |
| 2022-04-21 | 3,385 | 3,415 | 3,380 | 3,400 | 243,500 | 3,400 |
| 2022-04-20 | 3,360 | 3,365 | 3,325 | 3,360 | 184,700 | 3,360 |
| 2022-04-19 | 3,290 | 3,335 | 3,290 | 3,325 | 206,600 | 3,325 |
| 2022-04-18 | 3,275 | 3,285 | 3,230 | 3,275 | 214,800 | 3,275 |
| 2022-04-15 | 3,285 | 3,325 | 3,280 | 3,310 | 130,500 | 3,310 |
| 2022-04-14 | 3,295 | 3,350 | 3,280 | 3,330 | 223,800 | 3,330 |
| 2022-04-13 | 3,235 | 3,290 | 3,235 | 3,275 | 276,700 | 3,275 |
| 2022-04-12 | 3,290 | 3,305 | 3,230 | 3,240 | 271,500 | 3,240 |
| 2022-04-11 | 3,325 | 3,335 | 3,265 | 3,280 | 289,100 | 3,280 |
| 2022-04-08 | 3,330 | 3,345 | 3,285 | 3,325 | 268,400 | 3,325 |
| 2022-04-07 | 3,280 | 3,300 | 3,250 | 3,280 | 335,100 | 3,280 |
| 2022-04-06 | 3,350 | 3,380 | 3,310 | 3,320 | 408,200 | 3,320 |
| 2022-04-05 | 3,410 | 3,430 | 3,370 | 3,370 | 253,600 | 3,370 |
| 2022-04-04 | 3,395 | 3,420 | 3,385 | 3,415 | 206,900 | 3,415 |
| 2022-04-01 | 3,380 | 3,425 | 3,350 | 3,405 | 243,800 | 3,405 |
| 2022-03-31 | 3,395 | 3,435 | 3,380 | 3,400 | 306,200 | 3,400 |
| 2022-03-30 | 3,470 | 3,475 | 3,410 | 3,440 | 509,100 | 3,440 |
| 2022-03-29 | 3,530 | 3,585 | 3,515 | 3,575 | 322,000 | 3,575 |
| 2022-03-28 | 3,565 | 3,565 | 3,515 | 3,530 | 250,800 | 3,530 |
| 2022-03-25 | 3,550 | 3,560 | 3,500 | 3,550 | 283,000 | 3,550 |
| 2022-03-24 | 3,475 | 3,530 | 3,460 | 3,530 | 274,200 | 3,530 |
| 2022-03-23 | 3,510 | 3,540 | 3,475 | 3,525 | 355,000 | 3,525 |
| 2022-03-22 | 3,500 | 3,525 | 3,470 | 3,480 | 340,700 | 3,480 |
| 2022-03-18 | 3,450 | 3,490 | 3,430 | 3,490 | 584,400 | 3,490 |
| 2022-03-17 | 3,465 | 3,465 | 3,415 | 3,450 | 316,400 | 3,450 |
| 2022-03-16 | 3,395 | 3,425 | 3,390 | 3,395 | 368,700 | 3,395 |
| 2022-03-15 | 3,370 | 3,435 | 3,370 | 3,420 | 225,300 | 3,420 |
| 2022-03-14 | 3,355 | 3,395 | 3,350 | 3,365 | 248,700 | 3,365 |
| 2022-03-11 | 3,300 | 3,360 | 3,290 | 3,355 | 360,900 | 3,355 |
| 2022-03-10 | 3,310 | 3,365 | 3,275 | 3,360 | 379,600 | 3,360 |
| 2022-03-09 | 3,235 | 3,270 | 3,190 | 3,200 | 312,700 | 3,200 |
| 2022-03-08 | 3,265 | 3,290 | 3,215 | 3,235 | 397,100 | 3,235 |
| 2022-03-07 | 3,400 | 3,400 | 3,305 | 3,335 | 417,100 | 3,335 |
| 2022-03-04 | 3,535 | 3,550 | 3,435 | 3,450 | 290,500 | 3,450 |
| 2022-03-03 | 3,495 | 3,575 | 3,470 | 3,555 | 351,100 | 3,555 |
| 2022-03-02 | 3,525 | 3,550 | 3,440 | 3,440 | 505,100 | 3,440 |
| 2022-03-01 | 3,530 | 3,570 | 3,515 | 3,535 | 536,000 | 3,535 |
| 2022-02-28 | 3,525 | 3,540 | 3,495 | 3,530 | 294,600 | 3,530 |
| 2022-02-25 | 3,510 | 3,510 | 3,470 | 3,490 | 335,800 | 3,490 |
| 2022-02-24 | 3,505 | 3,545 | 3,480 | 3,510 | 509,000 | 3,510 |
| 2022-02-22 | 3,465 | 3,535 | 3,460 | 3,535 | 305,200 | 3,535 |
| 2022-02-21 | 3,510 | 3,550 | 3,500 | 3,525 | 286,500 | 3,525 |
| 2022-02-18 | 3,560 | 3,600 | 3,550 | 3,565 | 348,300 | 3,565 |
| 2022-02-17 | 3,635 | 3,650 | 3,570 | 3,605 | 533,200 | 3,605 |
| 2022-02-16 | 3,740 | 3,740 | 3,675 | 3,675 | 376,800 | 3,675 |
| 2022-02-15 | 3,690 | 3,705 | 3,670 | 3,685 | 387,300 | 3,685 |
| 2022-02-14 | 3,600 | 3,670 | 3,585 | 3,655 | 526,500 | 3,655 |
| 2022-02-10 | 3,545 | 3,665 | 3,525 | 3,660 | 862,700 | 3,660 |
| 2022-02-09 | 3,440 | 3,515 | 3,360 | 3,490 | 1,493,000 | 3,490 |
| 2022-02-08 | 3,565 | 3,590 | 3,425 | 3,435 | 1,245,700 | 3,435 |
| 2022-02-07 | 4,005 | 4,035 | 3,615 | 3,635 | 1,373,200 | 3,635 |
| 2022-02-04 | 4,040 | 4,045 | 4,000 | 4,025 | 256,800 | 4,025 |
| 2022-02-03 | 3,970 | 4,045 | 3,970 | 4,040 | 331,000 | 4,040 |
| 2022-02-02 | 3,980 | 4,020 | 3,970 | 4,005 | 309,100 | 4,005 |
| 2022-02-01 | 4,010 | 4,025 | 3,965 | 3,965 | 300,800 | 3,965 |
| 2022-01-31 | 3,955 | 4,050 | 3,940 | 4,010 | 725,200 | 4,010 |
| 2022-01-28 | 4,005 | 4,035 | 3,950 | 3,975 | 433,600 | 3,975 |
| 2022-01-27 | 4,050 | 4,065 | 3,920 | 3,950 | 479,600 | 3,950 |
| 2022-01-26 | 4,005 | 4,045 | 3,955 | 3,990 | 542,700 | 3,990 |
| 2022-01-25 | 3,955 | 3,975 | 3,895 | 3,940 | 493,100 | 3,940 |
| 2022-01-24 | 3,975 | 4,010 | 3,925 | 4,010 | 398,700 | 4,010 |
| 2022-01-21 | 3,850 | 3,930 | 3,820 | 3,920 | 345,700 | 3,920 |
| 2022-01-20 | 3,840 | 3,950 | 3,840 | 3,915 | 362,600 | 3,915 |
| 2022-01-19 | 3,855 | 3,905 | 3,825 | 3,855 | 351,700 | 3,855 |
| 2022-01-18 | 3,995 | 3,995 | 3,895 | 3,920 | 276,400 | 3,920 |
| 2022-01-17 | 4,025 | 4,040 | 3,985 | 3,995 | 158,400 | 3,995 |
| 2022-01-14 | 4,030 | 4,040 | 3,950 | 3,990 | 380,800 | 3,990 |
| 2022-01-13 | 3,980 | 4,055 | 3,970 | 4,050 | 396,500 | 4,050 |
| 2022-01-12 | 3,930 | 3,965 | 3,920 | 3,965 | 202,200 | 3,965 |
| 2022-01-11 | 3,900 | 3,925 | 3,865 | 3,915 | 240,300 | 3,915 |
| 2022-01-07 | 3,890 | 3,945 | 3,880 | 3,890 | 370,400 | 3,890 |
| 2022-01-06 | 3,870 | 3,905 | 3,855 | 3,885 | 481,400 | 3,885 |
| 2022-01-05 | 3,855 | 3,870 | 3,830 | 3,865 | 257,400 | 3,865 |
| 2022-01-04 | 3,750 | 3,810 | 3,740 | 3,805 | 254,600 | 3,805 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
