4206 アイカ工業(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 | 3,140 | 3,160 | 3,125 | 3,130 | 107,100 | 3,130 |
| 2022-12-29 | 3,115 | 3,150 | 3,095 | 3,140 | 57,000 | 3,140 |
| 2022-12-28 | 3,150 | 3,155 | 3,135 | 3,155 | 80,200 | 3,155 |
| 2022-12-27 | 3,170 | 3,190 | 3,155 | 3,165 | 41,100 | 3,165 |
| 2022-12-26 | 3,160 | 3,180 | 3,160 | 3,170 | 41,600 | 3,170 |
| 2022-12-23 | 3,150 | 3,165 | 3,140 | 3,165 | 40,800 | 3,165 |
| 2022-12-22 | 3,180 | 3,190 | 3,145 | 3,170 | 82,200 | 3,170 |
| 2022-12-21 | 3,210 | 3,225 | 3,165 | 3,165 | 130,400 | 3,165 |
| 2022-12-20 | 3,240 | 3,255 | 3,180 | 3,215 | 212,600 | 3,215 |
| 2022-12-19 | 3,190 | 3,240 | 3,190 | 3,235 | 128,200 | 3,235 |
| 2022-12-16 | 3,205 | 3,215 | 3,180 | 3,190 | 147,800 | 3,190 |
| 2022-12-15 | 3,225 | 3,255 | 3,220 | 3,235 | 48,900 | 3,235 |
| 2022-12-14 | 3,230 | 3,245 | 3,225 | 3,230 | 115,000 | 3,230 |
| 2022-12-13 | 3,250 | 3,285 | 3,230 | 3,240 | 73,500 | 3,240 |
| 2022-12-12 | 3,220 | 3,265 | 3,215 | 3,250 | 85,200 | 3,250 |
| 2022-12-09 | 3,180 | 3,240 | 3,180 | 3,215 | 80,900 | 3,215 |
| 2022-12-08 | 3,190 | 3,190 | 3,160 | 3,180 | 90,700 | 3,180 |
| 2022-12-07 | 3,160 | 3,205 | 3,155 | 3,190 | 62,100 | 3,190 |
| 2022-12-06 | 3,175 | 3,200 | 3,170 | 3,170 | 70,900 | 3,170 |
| 2022-12-05 | 3,170 | 3,215 | 3,170 | 3,175 | 102,400 | 3,175 |
| 2022-12-02 | 3,185 | 3,195 | 3,140 | 3,150 | 95,800 | 3,150 |
| 2022-12-01 | 3,235 | 3,245 | 3,210 | 3,210 | 61,600 | 3,210 |
| 2022-11-30 | 3,225 | 3,275 | 3,225 | 3,235 | 94,200 | 3,235 |
| 2022-11-29 | 3,255 | 3,255 | 3,210 | 3,220 | 59,500 | 3,220 |
| 2022-11-28 | 3,345 | 3,345 | 3,285 | 3,290 | 33,800 | 3,290 |
| 2022-11-25 | 3,335 | 3,335 | 3,305 | 3,325 | 48,900 | 3,325 |
| 2022-11-24 | 3,310 | 3,360 | 3,310 | 3,335 | 99,900 | 3,335 |
| 2022-11-22 | 3,295 | 3,325 | 3,280 | 3,290 | 102,800 | 3,290 |
| 2022-11-21 | 3,270 | 3,275 | 3,245 | 3,270 | 57,000 | 3,270 |
| 2022-11-18 | 3,260 | 3,275 | 3,250 | 3,265 | 84,400 | 3,265 |
| 2022-11-17 | 3,260 | 3,275 | 3,245 | 3,260 | 62,400 | 3,260 |
| 2022-11-16 | 3,250 | 3,275 | 3,230 | 3,260 | 59,000 | 3,260 |
| 2022-11-15 | 3,205 | 3,255 | 3,200 | 3,250 | 75,500 | 3,250 |
| 2022-11-14 | 3,235 | 3,240 | 3,200 | 3,205 | 59,300 | 3,205 |
| 2022-11-11 | 3,260 | 3,275 | 3,220 | 3,245 | 80,300 | 3,245 |
| 2022-11-10 | 3,210 | 3,235 | 3,200 | 3,210 | 54,200 | 3,210 |
| 2022-11-09 | 3,240 | 3,250 | 3,220 | 3,240 | 65,200 | 3,240 |
| 2022-11-08 | 3,200 | 3,230 | 3,180 | 3,215 | 59,600 | 3,215 |
| 2022-11-07 | 3,195 | 3,215 | 3,185 | 3,200 | 67,100 | 3,200 |
| 2022-11-04 | 3,140 | 3,185 | 3,140 | 3,160 | 83,300 | 3,160 |
| 2022-11-02 | 3,180 | 3,205 | 3,170 | 3,190 | 117,400 | 3,190 |
| 2022-11-01 | 3,185 | 3,205 | 3,175 | 3,190 | 79,400 | 3,190 |
| 2022-10-31 | 3,140 | 3,225 | 3,140 | 3,200 | 174,600 | 3,200 |
| 2022-10-28 | 3,130 | 3,145 | 3,090 | 3,100 | 304,300 | 3,100 |
| 2022-10-27 | 3,180 | 3,180 | 3,135 | 3,145 | 80,000 | 3,145 |
| 2022-10-26 | 3,190 | 3,215 | 3,175 | 3,185 | 83,700 | 3,185 |
| 2022-10-25 | 3,155 | 3,165 | 3,135 | 3,145 | 105,900 | 3,145 |
| 2022-10-24 | 3,165 | 3,170 | 3,125 | 3,130 | 71,800 | 3,130 |
| 2022-10-21 | 3,185 | 3,190 | 3,150 | 3,150 | 69,300 | 3,150 |
| 2022-10-20 | 3,235 | 3,235 | 3,170 | 3,185 | 111,200 | 3,185 |
| 2022-10-19 | 3,220 | 3,260 | 3,220 | 3,250 | 73,600 | 3,250 |
| 2022-10-18 | 3,190 | 3,230 | 3,170 | 3,220 | 82,800 | 3,220 |
| 2022-10-17 | 3,170 | 3,195 | 3,150 | 3,175 | 83,600 | 3,175 |
| 2022-10-14 | 3,210 | 3,235 | 3,175 | 3,205 | 131,100 | 3,205 |
| 2022-10-13 | 3,160 | 3,165 | 3,140 | 3,140 | 85,700 | 3,140 |
| 2022-10-12 | 3,180 | 3,195 | 3,150 | 3,160 | 132,400 | 3,160 |
| 2022-10-11 | 3,200 | 3,215 | 3,165 | 3,175 | 124,300 | 3,175 |
| 2022-10-07 | 3,195 | 3,230 | 3,165 | 3,215 | 94,000 | 3,215 |
| 2022-10-06 | 3,255 | 3,275 | 3,235 | 3,235 | 168,100 | 3,235 |
| 2022-10-05 | 3,250 | 3,250 | 3,210 | 3,225 | 173,800 | 3,225 |
| 2022-10-04 | 3,170 | 3,220 | 3,160 | 3,210 | 159,000 | 3,210 |
| 2022-10-03 | 3,130 | 3,145 | 3,100 | 3,115 | 89,500 | 3,115 |
| 2022-09-30 | 3,105 | 3,150 | 3,105 | 3,130 | 163,300 | 3,130 |
| 2022-09-29 | 3,120 | 3,165 | 3,110 | 3,165 | 135,000 | 3,165 |
| 2022-09-28 | 3,055 | 3,115 | 3,055 | 3,110 | 153,900 | 3,110 |
| 2022-09-27 | 3,070 | 3,110 | 3,070 | 3,080 | 90,400 | 3,080 |
| 2022-09-26 | 3,150 | 3,155 | 3,075 | 3,090 | 123,400 | 3,090 |
| 2022-09-22 | 3,110 | 3,155 | 3,105 | 3,155 | 105,000 | 3,155 |
| 2022-09-21 | 3,170 | 3,190 | 3,140 | 3,155 | 150,400 | 3,155 |
| 2022-09-20 | 3,225 | 3,240 | 3,180 | 3,195 | 105,900 | 3,195 |
| 2022-09-16 | 3,160 | 3,205 | 3,160 | 3,185 | 128,800 | 3,185 |
| 2022-09-15 | 3,205 | 3,205 | 3,180 | 3,190 | 90,300 | 3,190 |
| 2022-09-14 | 3,155 | 3,205 | 3,155 | 3,170 | 136,000 | 3,170 |
| 2022-09-13 | 3,260 | 3,295 | 3,250 | 3,270 | 135,400 | 3,270 |
| 2022-09-12 | 3,240 | 3,245 | 3,210 | 3,230 | 83,200 | 3,230 |
| 2022-09-09 | 3,190 | 3,240 | 3,180 | 3,220 | 201,600 | 3,220 |
| 2022-09-08 | 3,145 | 3,215 | 3,145 | 3,210 | 204,500 | 3,210 |
| 2022-09-07 | 3,110 | 3,150 | 3,100 | 3,145 | 115,000 | 3,145 |
| 2022-09-06 | 3,095 | 3,125 | 3,075 | 3,115 | 130,900 | 3,115 |
| 2022-09-05 | 3,070 | 3,085 | 3,065 | 3,070 | 81,900 | 3,070 |
| 2022-09-02 | 3,050 | 3,095 | 3,040 | 3,085 | 94,600 | 3,085 |
| 2022-09-01 | 3,040 | 3,065 | 3,030 | 3,050 | 100,400 | 3,050 |
| 2022-08-31 | 3,075 | 3,090 | 3,060 | 3,085 | 82,300 | 3,085 |
| 2022-08-30 | 3,110 | 3,115 | 3,090 | 3,105 | 45,100 | 3,105 |
| 2022-08-29 | 3,055 | 3,090 | 3,055 | 3,085 | 77,500 | 3,085 |
| 2022-08-26 | 3,130 | 3,155 | 3,130 | 3,145 | 48,700 | 3,145 |
| 2022-08-25 | 3,125 | 3,160 | 3,120 | 3,145 | 93,600 | 3,145 |
| 2022-08-24 | 3,135 | 3,140 | 3,105 | 3,115 | 59,300 | 3,115 |
| 2022-08-23 | 3,145 | 3,150 | 3,115 | 3,135 | 71,200 | 3,135 |
| 2022-08-22 | 3,140 | 3,205 | 3,135 | 3,190 | 95,200 | 3,190 |
| 2022-08-19 | 3,150 | 3,155 | 3,135 | 3,140 | 53,700 | 3,140 |
| 2022-08-18 | 3,160 | 3,175 | 3,120 | 3,130 | 78,800 | 3,130 |
| 2022-08-17 | 3,180 | 3,195 | 3,170 | 3,195 | 100,900 | 3,195 |
| 2022-08-16 | 3,145 | 3,145 | 3,120 | 3,125 | 89,400 | 3,125 |
| 2022-08-15 | 3,120 | 3,135 | 3,090 | 3,115 | 54,000 | 3,115 |
| 2022-08-12 | 3,100 | 3,130 | 3,090 | 3,100 | 113,800 | 3,100 |
| 2022-08-10 | 2,989 | 3,035 | 2,980 | 3,030 | 56,900 | 3,030 |
| 2022-08-09 | 3,050 | 3,055 | 3,000 | 3,020 | 124,700 | 3,020 |
| 2022-08-08 | 2,993 | 3,030 | 2,993 | 3,030 | 52,400 | 3,030 |
| 2022-08-05 | 2,994 | 3,010 | 2,991 | 2,998 | 108,500 | 2,998 |
| 2022-08-04 | 3,025 | 3,030 | 3,005 | 3,015 | 73,100 | 3,015 |
| 2022-08-03 | 3,020 | 3,030 | 3,010 | 3,020 | 94,200 | 3,020 |
| 2022-08-02 | 3,075 | 3,075 | 2,998 | 3,015 | 125,800 | 3,015 |
| 2022-08-01 | 3,060 | 3,130 | 3,030 | 3,125 | 149,900 | 3,125 |
| 2022-07-29 | 3,080 | 3,110 | 3,050 | 3,070 | 294,800 | 3,070 |
| 2022-07-28 | 3,065 | 3,080 | 3,045 | 3,070 | 119,700 | 3,070 |
| 2022-07-27 | 3,025 | 3,050 | 3,025 | 3,035 | 77,800 | 3,035 |
| 2022-07-26 | 3,025 | 3,035 | 3,015 | 3,020 | 60,300 | 3,020 |
| 2022-07-25 | 3,045 | 3,050 | 3,010 | 3,015 | 67,500 | 3,015 |
| 2022-07-22 | 3,015 | 3,055 | 3,010 | 3,045 | 118,900 | 3,045 |
| 2022-07-21 | 2,987 | 3,025 | 2,975 | 3,020 | 101,800 | 3,020 |
| 2022-07-20 | 2,990 | 3,045 | 2,974 | 3,025 | 197,800 | 3,025 |
| 2022-07-19 | 2,969 | 2,969 | 2,920 | 2,940 | 118,800 | 2,940 |
| 2022-07-15 | 2,954 | 2,973 | 2,946 | 2,966 | 135,300 | 2,966 |
| 2022-07-14 | 2,925 | 2,931 | 2,909 | 2,929 | 113,800 | 2,929 |
| 2022-07-13 | 2,969 | 2,979 | 2,936 | 2,955 | 133,200 | 2,955 |
| 2022-07-12 | 2,997 | 2,997 | 2,933 | 2,937 | 135,700 | 2,937 |
| 2022-07-11 | 3,035 | 3,035 | 2,995 | 3,005 | 96,000 | 3,005 |
| 2022-07-08 | 3,025 | 3,035 | 3,005 | 3,015 | 246,200 | 3,015 |
| 2022-07-07 | 2,969 | 3,030 | 2,969 | 3,015 | 185,700 | 3,015 |
| 2022-07-06 | 2,875 | 2,949 | 2,875 | 2,942 | 189,200 | 2,942 |
| 2022-07-05 | 2,890 | 2,899 | 2,871 | 2,889 | 148,200 | 2,889 |
| 2022-07-04 | 2,876 | 2,888 | 2,846 | 2,874 | 66,800 | 2,874 |
| 2022-07-01 | 2,835 | 2,880 | 2,835 | 2,854 | 190,000 | 2,854 |
| 2022-06-30 | 2,839 | 2,848 | 2,818 | 2,832 | 174,000 | 2,832 |
| 2022-06-29 | 2,809 | 2,843 | 2,796 | 2,839 | 326,900 | 2,839 |
| 2022-06-28 | 2,797 | 2,829 | 2,794 | 2,824 | 106,300 | 2,824 |
| 2022-06-27 | 2,840 | 2,843 | 2,810 | 2,821 | 77,200 | 2,821 |
| 2022-06-24 | 2,788 | 2,806 | 2,770 | 2,806 | 102,500 | 2,806 |
| 2022-06-23 | 2,760 | 2,789 | 2,754 | 2,764 | 100,300 | 2,764 |
| 2022-06-22 | 2,811 | 2,825 | 2,777 | 2,777 | 193,600 | 2,777 |
| 2022-06-21 | 2,734 | 2,791 | 2,723 | 2,774 | 267,400 | 2,774 |
| 2022-06-20 | 2,745 | 2,751 | 2,677 | 2,684 | 124,900 | 2,684 |
| 2022-06-17 | 2,708 | 2,740 | 2,696 | 2,732 | 199,500 | 2,732 |
| 2022-06-16 | 2,816 | 2,818 | 2,769 | 2,771 | 101,500 | 2,771 |
| 2022-06-15 | 2,798 | 2,818 | 2,775 | 2,800 | 165,600 | 2,800 |
| 2022-06-14 | 2,760 | 2,790 | 2,756 | 2,773 | 117,400 | 2,773 |
| 2022-06-13 | 2,764 | 2,792 | 2,753 | 2,784 | 154,400 | 2,784 |
| 2022-06-10 | 2,821 | 2,821 | 2,795 | 2,805 | 188,000 | 2,805 |
| 2022-06-09 | 2,854 | 2,872 | 2,837 | 2,838 | 141,200 | 2,838 |
| 2022-06-08 | 2,872 | 2,907 | 2,872 | 2,886 | 127,400 | 2,886 |
| 2022-06-07 | 2,854 | 2,862 | 2,842 | 2,853 | 106,900 | 2,853 |
| 2022-06-06 | 2,862 | 2,864 | 2,838 | 2,854 | 130,000 | 2,854 |
| 2022-06-03 | 2,916 | 2,946 | 2,891 | 2,893 | 104,500 | 2,893 |
| 2022-06-02 | 2,879 | 2,898 | 2,858 | 2,881 | 97,200 | 2,881 |
| 2022-06-01 | 2,809 | 2,892 | 2,809 | 2,876 | 142,100 | 2,876 |
| 2022-05-31 | 2,865 | 2,880 | 2,784 | 2,794 | 418,600 | 2,794 |
| 2022-05-30 | 2,822 | 2,876 | 2,818 | 2,865 | 359,900 | 2,865 |
| 2022-05-27 | 2,882 | 2,882 | 2,801 | 2,815 | 107,200 | 2,815 |
| 2022-05-26 | 2,864 | 2,875 | 2,826 | 2,832 | 122,900 | 2,832 |
| 2022-05-25 | 2,885 | 2,898 | 2,856 | 2,869 | 145,800 | 2,869 |
| 2022-05-24 | 2,920 | 2,925 | 2,855 | 2,857 | 90,700 | 2,857 |
| 2022-05-23 | 2,981 | 2,992 | 2,940 | 2,952 | 98,300 | 2,952 |
| 2022-05-20 | 2,959 | 2,967 | 2,920 | 2,947 | 140,700 | 2,947 |
| 2022-05-19 | 2,901 | 2,949 | 2,887 | 2,941 | 94,100 | 2,941 |
| 2022-05-18 | 2,975 | 2,980 | 2,932 | 2,969 | 152,200 | 2,969 |
| 2022-05-17 | 3,000 | 3,020 | 2,984 | 2,986 | 95,700 | 2,986 |
| 2022-05-16 | 3,065 | 3,065 | 3,000 | 3,005 | 136,200 | 3,005 |
| 2022-05-13 | 2,944 | 3,025 | 2,913 | 3,015 | 132,100 | 3,015 |
| 2022-05-12 | 2,985 | 2,985 | 2,944 | 2,950 | 178,800 | 2,950 |
| 2022-05-11 | 3,045 | 3,060 | 3,020 | 3,045 | 190,800 | 3,045 |
| 2022-05-10 | 2,965 | 3,060 | 2,961 | 3,035 | 223,300 | 3,035 |
| 2022-05-09 | 2,985 | 3,005 | 2,969 | 2,969 | 147,400 | 2,969 |
| 2022-05-06 | 2,985 | 2,995 | 2,942 | 2,985 | 167,100 | 2,985 |
| 2022-05-02 | 2,983 | 3,000 | 2,950 | 2,976 | 125,200 | 2,976 |
| 2022-04-28 | 2,937 | 3,005 | 2,930 | 3,005 | 216,300 | 3,005 |
| 2022-04-27 | 2,892 | 2,915 | 2,886 | 2,901 | 350,000 | 2,901 |
| 2022-04-26 | 2,944 | 2,956 | 2,918 | 2,942 | 153,800 | 2,942 |
| 2022-04-25 | 2,937 | 2,937 | 2,890 | 2,920 | 131,300 | 2,920 |
| 2022-04-22 | 2,919 | 2,976 | 2,919 | 2,960 | 129,400 | 2,960 |
| 2022-04-21 | 2,935 | 2,973 | 2,915 | 2,969 | 181,400 | 2,969 |
| 2022-04-20 | 2,887 | 2,919 | 2,874 | 2,908 | 133,700 | 2,908 |
| 2022-04-19 | 2,842 | 2,855 | 2,818 | 2,850 | 120,300 | 2,850 |
| 2022-04-18 | 2,832 | 2,847 | 2,775 | 2,812 | 173,000 | 2,812 |
| 2022-04-15 | 2,865 | 2,891 | 2,860 | 2,862 | 134,700 | 2,862 |
| 2022-04-14 | 2,882 | 2,916 | 2,882 | 2,903 | 168,800 | 2,903 |
| 2022-04-13 | 2,877 | 2,908 | 2,874 | 2,898 | 210,200 | 2,898 |
| 2022-04-12 | 2,873 | 2,889 | 2,870 | 2,875 | 203,500 | 2,875 |
| 2022-04-11 | 2,901 | 2,917 | 2,876 | 2,890 | 246,800 | 2,890 |
| 2022-04-08 | 2,950 | 2,979 | 2,884 | 2,906 | 282,100 | 2,906 |
| 2022-04-07 | 2,935 | 2,945 | 2,885 | 2,930 | 808,100 | 2,930 |
| 2022-04-06 | 3,030 | 3,055 | 2,978 | 2,985 | 101,800 | 2,985 |
| 2022-04-05 | 3,090 | 3,100 | 3,040 | 3,075 | 149,200 | 3,075 |
| 2022-04-04 | 3,025 | 3,090 | 3,025 | 3,070 | 93,600 | 3,070 |
| 2022-04-01 | 2,975 | 3,045 | 2,935 | 3,005 | 80,000 | 3,005 |
| 2022-03-31 | 2,990 | 3,035 | 2,977 | 2,989 | 117,400 | 2,989 |
| 2022-03-30 | 3,095 | 3,095 | 3,005 | 3,035 | 92,300 | 3,035 |
| 2022-03-29 | 3,100 | 3,120 | 3,065 | 3,110 | 120,000 | 3,110 |
| 2022-03-28 | 3,125 | 3,125 | 3,080 | 3,090 | 85,100 | 3,090 |
| 2022-03-25 | 3,130 | 3,130 | 3,080 | 3,100 | 103,400 | 3,100 |
| 2022-03-24 | 3,085 | 3,100 | 3,050 | 3,095 | 96,600 | 3,095 |
| 2022-03-23 | 3,100 | 3,145 | 3,080 | 3,130 | 144,900 | 3,130 |
| 2022-03-22 | 3,085 | 3,100 | 3,045 | 3,055 | 86,600 | 3,055 |
| 2022-03-18 | 3,070 | 3,095 | 3,045 | 3,065 | 139,300 | 3,065 |
| 2022-03-17 | 3,050 | 3,115 | 3,045 | 3,095 | 113,500 | 3,095 |
| 2022-03-16 | 3,060 | 3,065 | 3,030 | 3,030 | 159,000 | 3,030 |
| 2022-03-15 | 3,030 | 3,065 | 3,030 | 3,055 | 74,500 | 3,055 |
| 2022-03-14 | 3,020 | 3,020 | 2,967 | 3,000 | 68,600 | 3,000 |
| 2022-03-11 | 2,956 | 2,980 | 2,929 | 2,969 | 135,900 | 2,969 |
| 2022-03-10 | 2,958 | 3,025 | 2,945 | 3,025 | 182,900 | 3,025 |
| 2022-03-09 | 2,932 | 2,932 | 2,863 | 2,872 | 128,700 | 2,872 |
| 2022-03-08 | 2,870 | 2,951 | 2,870 | 2,882 | 184,300 | 2,882 |
| 2022-03-07 | 2,924 | 2,924 | 2,880 | 2,907 | 200,500 | 2,907 |
| 2022-03-04 | 3,055 | 3,055 | 2,984 | 2,998 | 145,100 | 2,998 |
| 2022-03-03 | 3,075 | 3,090 | 3,050 | 3,060 | 160,100 | 3,060 |
| 2022-03-02 | 3,125 | 3,150 | 3,070 | 3,070 | 161,000 | 3,070 |
| 2022-03-01 | 3,155 | 3,220 | 3,215 | 3,220 | 142,400 | 3,220 |
| 2022-02-28 | 3,155 | 3,220 | 3,155 | 3,220 | 136,800 | 3,220 |
| 2022-02-25 | 3,115 | 3,165 | 3,085 | 3,155 | 127,600 | 3,155 |
| 2022-02-24 | 3,115 | 3,140 | 3,090 | 3,120 | 95,000 | 3,120 |
| 2022-02-22 | 3,150 | 3,165 | 3,120 | 3,155 | 81,500 | 3,155 |
| 2022-02-21 | 3,195 | 3,220 | 3,170 | 3,190 | 77,000 | 3,190 |
| 2022-02-18 | 3,230 | 3,275 | 3,225 | 3,240 | 115,700 | 3,240 |
| 2022-02-17 | 3,295 | 3,300 | 3,250 | 3,285 | 93,900 | 3,285 |
| 2022-02-16 | 3,295 | 3,315 | 3,275 | 3,295 | 87,100 | 3,295 |
| 2022-02-15 | 3,235 | 3,265 | 3,225 | 3,245 | 95,700 | 3,245 |
| 2022-02-14 | 3,145 | 3,220 | 3,140 | 3,210 | 109,400 | 3,210 |
| 2022-02-10 | 3,220 | 3,220 | 3,185 | 3,210 | 99,800 | 3,210 |
| 2022-02-09 | 3,265 | 3,265 | 3,195 | 3,205 | 178,200 | 3,205 |
| 2022-02-08 | 3,170 | 3,200 | 3,125 | 3,140 | 116,000 | 3,140 |
| 2022-02-07 | 3,165 | 3,195 | 3,165 | 3,175 | 117,700 | 3,175 |
| 2022-02-04 | 3,160 | 3,195 | 3,160 | 3,185 | 99,800 | 3,185 |
| 2022-02-03 | 3,150 | 3,180 | 3,140 | 3,160 | 87,400 | 3,160 |
| 2022-02-02 | 3,150 | 3,190 | 3,145 | 3,170 | 120,200 | 3,170 |
| 2022-02-01 | 3,175 | 3,220 | 3,150 | 3,150 | 128,800 | 3,150 |
| 2022-01-31 | 3,055 | 3,160 | 3,020 | 3,145 | 244,100 | 3,145 |
| 2022-01-28 | 3,130 | 3,165 | 3,100 | 3,115 | 288,000 | 3,115 |
| 2022-01-27 | 3,245 | 3,260 | 3,135 | 3,160 | 268,500 | 3,160 |
| 2022-01-26 | 3,290 | 3,295 | 3,240 | 3,240 | 73,900 | 3,240 |
| 2022-01-25 | 3,230 | 3,285 | 3,195 | 3,270 | 144,900 | 3,270 |
| 2022-01-24 | 3,150 | 3,245 | 3,145 | 3,225 | 170,700 | 3,225 |
| 2022-01-21 | 3,165 | 3,205 | 3,135 | 3,195 | 146,300 | 3,195 |
| 2022-01-20 | 3,200 | 3,245 | 3,190 | 3,220 | 119,700 | 3,220 |
| 2022-01-19 | 3,230 | 3,255 | 3,200 | 3,215 | 174,500 | 3,215 |
| 2022-01-18 | 3,300 | 3,335 | 3,260 | 3,275 | 118,400 | 3,275 |
| 2022-01-17 | 3,330 | 3,340 | 3,290 | 3,300 | 60,300 | 3,300 |
| 2022-01-14 | 3,305 | 3,320 | 3,255 | 3,300 | 140,600 | 3,300 |
| 2022-01-13 | 3,355 | 3,360 | 3,305 | 3,310 | 87,700 | 3,310 |
| 2022-01-12 | 3,395 | 3,395 | 3,360 | 3,380 | 80,900 | 3,380 |
| 2022-01-11 | 3,350 | 3,355 | 3,310 | 3,325 | 68,900 | 3,325 |
| 2022-01-07 | 3,365 | 3,395 | 3,345 | 3,365 | 136,600 | 3,365 |
| 2022-01-06 | 3,340 | 3,380 | 3,330 | 3,330 | 80,500 | 3,330 |
| 2022-01-05 | 3,375 | 3,390 | 3,350 | 3,365 | 93,200 | 3,365 |
| 2022-01-04 | 3,325 | 3,350 | 3,280 | 3,345 | 154,400 | 3,345 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
