5184 (株)ニチリン 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 | 1,755 | 1,786 | 1,746 | 1,777 | 46,600 | 1,777 |
| 2022-12-29 | 1,758 | 1,763 | 1,728 | 1,740 | 81,800 | 1,740 |
| 2022-12-28 | 1,819 | 1,819 | 1,800 | 1,808 | 109,700 | 1,808 |
| 2022-12-27 | 1,820 | 1,824 | 1,813 | 1,824 | 48,000 | 1,824 |
| 2022-12-26 | 1,817 | 1,823 | 1,813 | 1,822 | 27,100 | 1,822 |
| 2022-12-23 | 1,823 | 1,826 | 1,810 | 1,817 | 29,700 | 1,817 |
| 2022-12-22 | 1,818 | 1,836 | 1,817 | 1,830 | 25,200 | 1,830 |
| 2022-12-21 | 1,820 | 1,834 | 1,804 | 1,808 | 38,800 | 1,808 |
| 2022-12-20 | 1,855 | 1,855 | 1,815 | 1,829 | 48,900 | 1,829 |
| 2022-12-19 | 1,874 | 1,874 | 1,848 | 1,854 | 42,400 | 1,854 |
| 2022-12-16 | 1,854 | 1,886 | 1,854 | 1,875 | 35,600 | 1,875 |
| 2022-12-15 | 1,859 | 1,866 | 1,840 | 1,854 | 38,200 | 1,854 |
| 2022-12-14 | 1,872 | 1,884 | 1,847 | 1,859 | 42,800 | 1,859 |
| 2022-12-13 | 1,889 | 1,894 | 1,865 | 1,865 | 44,100 | 1,865 |
| 2022-12-12 | 1,850 | 1,879 | 1,847 | 1,878 | 27,800 | 1,878 |
| 2022-12-09 | 1,845 | 1,874 | 1,839 | 1,844 | 31,700 | 1,844 |
| 2022-12-08 | 1,848 | 1,860 | 1,827 | 1,840 | 22,700 | 1,840 |
| 2022-12-07 | 1,827 | 1,849 | 1,815 | 1,844 | 31,300 | 1,844 |
| 2022-12-06 | 1,811 | 1,832 | 1,790 | 1,827 | 35,000 | 1,827 |
| 2022-12-05 | 1,897 | 1,897 | 1,828 | 1,834 | 52,000 | 1,834 |
| 2022-12-02 | 1,897 | 1,901 | 1,885 | 1,897 | 29,200 | 1,897 |
| 2022-12-01 | 1,898 | 1,908 | 1,869 | 1,897 | 25,700 | 1,897 |
| 2022-11-30 | 1,867 | 1,925 | 1,867 | 1,888 | 55,500 | 1,888 |
| 2022-11-29 | 1,890 | 1,895 | 1,857 | 1,857 | 39,400 | 1,857 |
| 2022-11-28 | 1,905 | 1,905 | 1,872 | 1,896 | 41,700 | 1,896 |
| 2022-11-25 | 1,855 | 1,897 | 1,854 | 1,880 | 31,800 | 1,880 |
| 2022-11-24 | 1,823 | 1,853 | 1,815 | 1,848 | 48,400 | 1,848 |
| 2022-11-22 | 1,820 | 1,832 | 1,815 | 1,815 | 28,700 | 1,815 |
| 2022-11-21 | 1,790 | 1,822 | 1,783 | 1,815 | 34,500 | 1,815 |
| 2022-11-18 | 1,778 | 1,785 | 1,771 | 1,784 | 20,200 | 1,784 |
| 2022-11-17 | 1,760 | 1,777 | 1,760 | 1,769 | 15,900 | 1,769 |
| 2022-11-16 | 1,761 | 1,776 | 1,755 | 1,760 | 23,700 | 1,760 |
| 2022-11-15 | 1,765 | 1,772 | 1,747 | 1,760 | 21,100 | 1,760 |
| 2022-11-14 | 1,724 | 1,773 | 1,724 | 1,760 | 73,600 | 1,760 |
| 2022-11-11 | 1,709 | 1,716 | 1,694 | 1,694 | 20,400 | 1,694 |
| 2022-11-10 | 1,709 | 1,716 | 1,697 | 1,708 | 13,500 | 1,708 |
| 2022-11-09 | 1,723 | 1,723 | 1,703 | 1,709 | 15,700 | 1,709 |
| 2022-11-08 | 1,709 | 1,725 | 1,708 | 1,723 | 17,400 | 1,723 |
| 2022-11-07 | 1,703 | 1,705 | 1,700 | 1,703 | 12,200 | 1,703 |
| 2022-11-04 | 1,701 | 1,701 | 1,691 | 1,701 | 19,900 | 1,701 |
| 2022-11-02 | 1,696 | 1,707 | 1,696 | 1,704 | 18,600 | 1,704 |
| 2022-11-01 | 1,686 | 1,699 | 1,686 | 1,699 | 17,100 | 1,699 |
| 2022-10-31 | 1,670 | 1,691 | 1,670 | 1,686 | 20,600 | 1,686 |
| 2022-10-28 | 1,666 | 1,681 | 1,666 | 1,680 | 12,100 | 1,680 |
| 2022-10-27 | 1,669 | 1,671 | 1,664 | 1,667 | 9,100 | 1,667 |
| 2022-10-26 | 1,670 | 1,671 | 1,666 | 1,667 | 10,400 | 1,667 |
| 2022-10-25 | 1,670 | 1,670 | 1,666 | 1,668 | 11,900 | 1,668 |
| 2022-10-24 | 1,681 | 1,684 | 1,658 | 1,670 | 19,000 | 1,670 |
| 2022-10-21 | 1,662 | 1,671 | 1,659 | 1,671 | 9,900 | 1,671 |
| 2022-10-20 | 1,653 | 1,665 | 1,650 | 1,658 | 16,100 | 1,658 |
| 2022-10-19 | 1,655 | 1,656 | 1,648 | 1,650 | 17,800 | 1,650 |
| 2022-10-18 | 1,649 | 1,655 | 1,642 | 1,650 | 24,500 | 1,650 |
| 2022-10-17 | 1,635 | 1,643 | 1,634 | 1,643 | 14,800 | 1,643 |
| 2022-10-14 | 1,628 | 1,637 | 1,624 | 1,631 | 17,900 | 1,631 |
| 2022-10-13 | 1,624 | 1,627 | 1,619 | 1,626 | 8,900 | 1,626 |
| 2022-10-12 | 1,624 | 1,627 | 1,618 | 1,624 | 11,000 | 1,624 |
| 2022-10-11 | 1,615 | 1,625 | 1,611 | 1,621 | 12,900 | 1,621 |
| 2022-10-07 | 1,602 | 1,624 | 1,590 | 1,623 | 12,000 | 1,623 |
| 2022-10-06 | 1,606 | 1,615 | 1,570 | 1,604 | 19,800 | 1,604 |
| 2022-10-05 | 1,595 | 1,609 | 1,593 | 1,603 | 16,700 | 1,603 |
| 2022-10-04 | 1,595 | 1,601 | 1,582 | 1,587 | 19,800 | 1,587 |
| 2022-10-03 | 1,585 | 1,588 | 1,552 | 1,588 | 28,400 | 1,588 |
| 2022-09-30 | 1,530 | 1,541 | 1,525 | 1,525 | 14,000 | 1,525 |
| 2022-09-29 | 1,563 | 1,565 | 1,525 | 1,530 | 29,000 | 1,530 |
| 2022-09-28 | 1,562 | 1,564 | 1,542 | 1,548 | 12,200 | 1,548 |
| 2022-09-27 | 1,567 | 1,571 | 1,558 | 1,558 | 10,000 | 1,558 |
| 2022-09-26 | 1,571 | 1,571 | 1,565 | 1,567 | 8,700 | 1,567 |
| 2022-09-22 | 1,570 | 1,600 | 1,570 | 1,571 | 12,800 | 1,571 |
| 2022-09-21 | 1,574 | 1,588 | 1,571 | 1,588 | 9,800 | 1,588 |
| 2022-09-20 | 1,584 | 1,584 | 1,568 | 1,572 | 11,800 | 1,572 |
| 2022-09-16 | 1,578 | 1,587 | 1,578 | 1,584 | 3,200 | 1,584 |
| 2022-09-15 | 1,590 | 1,590 | 1,572 | 1,589 | 9,100 | 1,589 |
| 2022-09-14 | 1,575 | 1,588 | 1,573 | 1,588 | 7,800 | 1,588 |
| 2022-09-13 | 1,584 | 1,584 | 1,576 | 1,579 | 6,300 | 1,579 |
| 2022-09-12 | 1,589 | 1,590 | 1,577 | 1,583 | 6,900 | 1,583 |
| 2022-09-09 | 1,572 | 1,579 | 1,571 | 1,579 | 5,000 | 1,579 |
| 2022-09-08 | 1,574 | 1,574 | 1,570 | 1,572 | 3,000 | 1,572 |
| 2022-09-07 | 1,574 | 1,577 | 1,568 | 1,568 | 4,100 | 1,568 |
| 2022-09-06 | 1,575 | 1,578 | 1,572 | 1,572 | 2,300 | 1,572 |
| 2022-09-05 | 1,570 | 1,576 | 1,567 | 1,572 | 2,200 | 1,572 |
| 2022-09-02 | 1,582 | 1,584 | 1,566 | 1,567 | 10,400 | 1,567 |
| 2022-09-01 | 1,588 | 1,588 | 1,571 | 1,582 | 8,100 | 1,582 |
| 2022-08-31 | 1,578 | 1,588 | 1,570 | 1,588 | 4,000 | 1,588 |
| 2022-08-30 | 1,595 | 1,596 | 1,564 | 1,578 | 26,400 | 1,578 |
| 2022-08-29 | 1,584 | 1,596 | 1,580 | 1,595 | 12,600 | 1,595 |
| 2022-08-26 | 1,584 | 1,587 | 1,581 | 1,584 | 9,600 | 1,584 |
| 2022-08-25 | 1,581 | 1,582 | 1,578 | 1,582 | 9,600 | 1,582 |
| 2022-08-24 | 1,584 | 1,584 | 1,578 | 1,581 | 4,700 | 1,581 |
| 2022-08-23 | 1,583 | 1,584 | 1,576 | 1,584 | 2,400 | 1,584 |
| 2022-08-22 | 1,580 | 1,584 | 1,561 | 1,584 | 9,100 | 1,584 |
| 2022-08-19 | 1,582 | 1,586 | 1,570 | 1,580 | 9,600 | 1,580 |
| 2022-08-18 | 1,577 | 1,583 | 1,570 | 1,580 | 8,200 | 1,580 |
| 2022-08-17 | 1,572 | 1,576 | 1,568 | 1,576 | 12,500 | 1,576 |
| 2022-08-16 | 1,566 | 1,567 | 1,554 | 1,563 | 6,500 | 1,563 |
| 2022-08-15 | 1,577 | 1,578 | 1,555 | 1,557 | 44,000 | 1,557 |
| 2022-08-12 | 1,565 | 1,571 | 1,555 | 1,571 | 11,100 | 1,571 |
| 2022-08-10 | 1,563 | 1,566 | 1,558 | 1,565 | 7,200 | 1,565 |
| 2022-08-09 | 1,568 | 1,568 | 1,560 | 1,564 | 3,100 | 1,564 |
| 2022-08-08 | 1,570 | 1,570 | 1,562 | 1,568 | 4,100 | 1,568 |
| 2022-08-05 | 1,566 | 1,570 | 1,564 | 1,565 | 6,100 | 1,565 |
| 2022-08-04 | 1,566 | 1,571 | 1,562 | 1,566 | 3,600 | 1,566 |
| 2022-08-03 | 1,569 | 1,569 | 1,560 | 1,566 | 6,600 | 1,566 |
| 2022-08-02 | 1,572 | 1,572 | 1,560 | 1,570 | 7,800 | 1,570 |
| 2022-08-01 | 1,580 | 1,582 | 1,566 | 1,574 | 11,200 | 1,574 |
| 2022-07-29 | 1,571 | 1,576 | 1,569 | 1,575 | 15,100 | 1,575 |
| 2022-07-28 | 1,565 | 1,570 | 1,563 | 1,570 | 8,400 | 1,570 |
| 2022-07-27 | 1,570 | 1,573 | 1,561 | 1,561 | 6,300 | 1,561 |
| 2022-07-26 | 1,564 | 1,570 | 1,560 | 1,570 | 13,600 | 1,570 |
| 2022-07-25 | 1,559 | 1,564 | 1,557 | 1,564 | 8,300 | 1,564 |
| 2022-07-22 | 1,549 | 1,560 | 1,548 | 1,559 | 13,000 | 1,559 |
| 2022-07-21 | 1,549 | 1,549 | 1,544 | 1,547 | 4,800 | 1,547 |
| 2022-07-20 | 1,546 | 1,549 | 1,542 | 1,548 | 3,900 | 1,548 |
| 2022-07-19 | 1,549 | 1,549 | 1,540 | 1,544 | 7,100 | 1,544 |
| 2022-07-15 | 1,533 | 1,540 | 1,533 | 1,539 | 4,300 | 1,539 |
| 2022-07-14 | 1,533 | 1,541 | 1,533 | 1,533 | 8,600 | 1,533 |
| 2022-07-13 | 1,538 | 1,539 | 1,533 | 1,533 | 3,300 | 1,533 |
| 2022-07-12 | 1,533 | 1,538 | 1,529 | 1,534 | 5,900 | 1,534 |
| 2022-07-11 | 1,536 | 1,540 | 1,534 | 1,534 | 13,500 | 1,534 |
| 2022-07-08 | 1,531 | 1,538 | 1,524 | 1,524 | 12,000 | 1,524 |
| 2022-07-07 | 1,523 | 1,533 | 1,522 | 1,531 | 8,300 | 1,531 |
| 2022-07-06 | 1,520 | 1,525 | 1,515 | 1,523 | 10,700 | 1,523 |
| 2022-07-05 | 1,525 | 1,529 | 1,522 | 1,526 | 7,800 | 1,526 |
| 2022-07-04 | 1,529 | 1,529 | 1,518 | 1,526 | 9,300 | 1,526 |
| 2022-07-01 | 1,530 | 1,530 | 1,514 | 1,514 | 22,600 | 1,514 |
| 2022-06-30 | 1,544 | 1,544 | 1,530 | 1,530 | 15,700 | 1,530 |
| 2022-06-29 | 1,524 | 1,562 | 1,524 | 1,542 | 29,000 | 1,542 |
| 2022-06-28 | 1,545 | 1,563 | 1,545 | 1,563 | 66,700 | 1,563 |
| 2022-06-27 | 1,559 | 1,562 | 1,551 | 1,559 | 20,400 | 1,559 |
| 2022-06-24 | 1,549 | 1,555 | 1,544 | 1,554 | 26,100 | 1,554 |
| 2022-06-23 | 1,547 | 1,559 | 1,547 | 1,553 | 13,100 | 1,553 |
| 2022-06-22 | 1,548 | 1,563 | 1,548 | 1,557 | 10,400 | 1,557 |
| 2022-06-21 | 1,537 | 1,554 | 1,537 | 1,548 | 11,000 | 1,548 |
| 2022-06-20 | 1,560 | 1,568 | 1,535 | 1,536 | 18,300 | 1,536 |
| 2022-06-17 | 1,550 | 1,571 | 1,545 | 1,560 | 23,300 | 1,560 |
| 2022-06-16 | 1,572 | 1,580 | 1,566 | 1,568 | 12,300 | 1,568 |
| 2022-06-15 | 1,581 | 1,584 | 1,570 | 1,572 | 9,500 | 1,572 |
| 2022-06-14 | 1,584 | 1,589 | 1,565 | 1,581 | 17,900 | 1,581 |
| 2022-06-13 | 1,590 | 1,596 | 1,585 | 1,591 | 12,800 | 1,591 |
| 2022-06-10 | 1,593 | 1,600 | 1,590 | 1,600 | 9,700 | 1,600 |
| 2022-06-09 | 1,595 | 1,600 | 1,589 | 1,598 | 9,500 | 1,598 |
| 2022-06-08 | 1,599 | 1,600 | 1,590 | 1,590 | 16,500 | 1,590 |
| 2022-06-07 | 1,553 | 1,612 | 1,553 | 1,590 | 71,200 | 1,590 |
| 2022-06-06 | 1,548 | 1,552 | 1,545 | 1,552 | 10,500 | 1,552 |
| 2022-06-03 | 1,546 | 1,553 | 1,545 | 1,549 | 18,800 | 1,549 |
| 2022-06-02 | 1,550 | 1,552 | 1,542 | 1,545 | 15,300 | 1,545 |
| 2022-06-01 | 1,536 | 1,550 | 1,536 | 1,550 | 16,200 | 1,550 |
| 2022-05-31 | 1,538 | 1,541 | 1,533 | 1,536 | 10,600 | 1,536 |
| 2022-05-30 | 1,523 | 1,533 | 1,523 | 1,529 | 17,000 | 1,529 |
| 2022-05-27 | 1,520 | 1,521 | 1,518 | 1,521 | 9,600 | 1,521 |
| 2022-05-26 | 1,522 | 1,526 | 1,519 | 1,519 | 8,400 | 1,519 |
| 2022-05-25 | 1,522 | 1,527 | 1,518 | 1,524 | 7,500 | 1,524 |
| 2022-05-24 | 1,532 | 1,535 | 1,520 | 1,522 | 15,000 | 1,522 |
| 2022-05-23 | 1,522 | 1,532 | 1,522 | 1,529 | 7,900 | 1,529 |
| 2022-05-20 | 1,525 | 1,532 | 1,517 | 1,521 | 14,600 | 1,521 |
| 2022-05-19 | 1,503 | 1,524 | 1,503 | 1,523 | 9,400 | 1,523 |
| 2022-05-18 | 1,514 | 1,524 | 1,513 | 1,518 | 11,100 | 1,518 |
| 2022-05-17 | 1,519 | 1,523 | 1,505 | 1,514 | 27,300 | 1,514 |
| 2022-05-16 | 1,558 | 1,558 | 1,519 | 1,520 | 40,500 | 1,520 |
| 2022-05-13 | 1,542 | 1,562 | 1,542 | 1,559 | 10,800 | 1,559 |
| 2022-05-12 | 1,554 | 1,560 | 1,545 | 1,546 | 12,100 | 1,546 |
| 2022-05-11 | 1,565 | 1,565 | 1,548 | 1,554 | 14,200 | 1,554 |
| 2022-05-10 | 1,554 | 1,564 | 1,544 | 1,563 | 16,800 | 1,563 |
| 2022-05-09 | 1,564 | 1,565 | 1,553 | 1,558 | 14,800 | 1,558 |
| 2022-05-06 | 1,570 | 1,570 | 1,556 | 1,564 | 11,000 | 1,564 |
| 2022-05-02 | 1,565 | 1,567 | 1,554 | 1,560 | 19,900 | 1,560 |
| 2022-04-28 | 1,541 | 1,555 | 1,541 | 1,555 | 7,500 | 1,555 |
| 2022-04-27 | 1,555 | 1,555 | 1,531 | 1,542 | 12,300 | 1,542 |
| 2022-04-26 | 1,557 | 1,558 | 1,539 | 1,545 | 6,200 | 1,545 |
| 2022-04-25 | 1,554 | 1,555 | 1,543 | 1,553 | 7,100 | 1,553 |
| 2022-04-22 | 1,560 | 1,562 | 1,548 | 1,557 | 11,500 | 1,557 |
| 2022-04-21 | 1,563 | 1,567 | 1,557 | 1,560 | 9,200 | 1,560 |
| 2022-04-20 | 1,548 | 1,559 | 1,542 | 1,559 | 15,800 | 1,559 |
| 2022-04-19 | 1,549 | 1,549 | 1,542 | 1,542 | 9,100 | 1,542 |
| 2022-04-18 | 1,550 | 1,550 | 1,534 | 1,544 | 9,100 | 1,544 |
| 2022-04-15 | 1,537 | 1,548 | 1,532 | 1,547 | 11,900 | 1,547 |
| 2022-04-14 | 1,552 | 1,552 | 1,529 | 1,537 | 10,100 | 1,537 |
| 2022-04-13 | 1,535 | 1,539 | 1,525 | 1,536 | 10,400 | 1,536 |
| 2022-04-12 | 1,544 | 1,544 | 1,524 | 1,530 | 21,200 | 1,530 |
| 2022-04-11 | 1,533 | 1,540 | 1,525 | 1,540 | 15,400 | 1,540 |
| 2022-04-08 | 1,565 | 1,565 | 1,535 | 1,537 | 30,900 | 1,537 |
| 2022-04-07 | 1,560 | 1,569 | 1,554 | 1,556 | 20,200 | 1,556 |
| 2022-04-06 | 1,560 | 1,575 | 1,554 | 1,565 | 18,200 | 1,565 |
| 2022-04-05 | 1,565 | 1,572 | 1,559 | 1,572 | 15,500 | 1,572 |
| 2022-04-04 | 1,550 | 1,562 | 1,546 | 1,559 | 9,900 | 1,559 |
| 2022-04-01 | 1,545 | 1,550 | 1,527 | 1,550 | 12,200 | 1,550 |
| 2022-03-31 | 1,548 | 1,559 | 1,546 | 1,548 | 14,400 | 1,548 |
| 2022-03-30 | 1,568 | 1,568 | 1,545 | 1,559 | 17,900 | 1,559 |
| 2022-03-29 | 1,544 | 1,557 | 1,541 | 1,551 | 23,600 | 1,551 |
| 2022-03-28 | 1,550 | 1,558 | 1,538 | 1,540 | 27,800 | 1,540 |
| 2022-03-25 | 1,540 | 1,551 | 1,539 | 1,541 | 20,000 | 1,541 |
| 2022-03-24 | 1,523 | 1,543 | 1,520 | 1,541 | 28,000 | 1,541 |
| 2022-03-23 | 1,534 | 1,537 | 1,524 | 1,532 | 14,000 | 1,532 |
| 2022-03-22 | 1,520 | 1,539 | 1,520 | 1,522 | 19,300 | 1,522 |
| 2022-03-18 | 1,501 | 1,516 | 1,490 | 1,516 | 21,500 | 1,516 |
| 2022-03-17 | 1,518 | 1,518 | 1,491 | 1,506 | 13,600 | 1,506 |
| 2022-03-16 | 1,511 | 1,520 | 1,493 | 1,500 | 15,800 | 1,500 |
| 2022-03-15 | 1,480 | 1,507 | 1,471 | 1,495 | 20,100 | 1,495 |
| 2022-03-14 | 1,478 | 1,480 | 1,457 | 1,480 | 24,600 | 1,480 |
| 2022-03-11 | 1,466 | 1,478 | 1,460 | 1,478 | 12,300 | 1,478 |
| 2022-03-10 | 1,460 | 1,482 | 1,455 | 1,466 | 22,700 | 1,466 |
| 2022-03-09 | 1,467 | 1,467 | 1,442 | 1,442 | 34,200 | 1,442 |
| 2022-03-08 | 1,487 | 1,492 | 1,459 | 1,460 | 37,500 | 1,460 |
| 2022-03-07 | 1,500 | 1,501 | 1,475 | 1,486 | 47,400 | 1,486 |
| 2022-03-04 | 1,513 | 1,521 | 1,506 | 1,506 | 17,800 | 1,506 |
| 2022-03-03 | 1,521 | 1,536 | 1,513 | 1,513 | 17,200 | 1,513 |
| 2022-03-02 | 1,518 | 1,526 | 1,508 | 1,521 | 20,000 | 1,521 |
| 2022-03-01 | 1,533 | 1,540 | 1,521 | 1,521 | 20,300 | 1,521 |
| 2022-02-28 | 1,536 | 1,542 | 1,522 | 1,525 | 26,600 | 1,525 |
| 2022-02-25 | 1,531 | 1,541 | 1,526 | 1,532 | 12,400 | 1,532 |
| 2022-02-24 | 1,540 | 1,543 | 1,527 | 1,532 | 21,500 | 1,532 |
| 2022-02-22 | 1,550 | 1,556 | 1,538 | 1,549 | 27,000 | 1,549 |
| 2022-02-21 | 1,556 | 1,566 | 1,551 | 1,551 | 30,000 | 1,551 |
| 2022-02-18 | 1,555 | 1,581 | 1,549 | 1,581 | 40,400 | 1,581 |
| 2022-02-17 | 1,576 | 1,578 | 1,555 | 1,569 | 17,900 | 1,569 |
| 2022-02-16 | 1,559 | 1,582 | 1,548 | 1,576 | 43,000 | 1,576 |
| 2022-02-15 | 1,551 | 1,563 | 1,536 | 1,536 | 47,200 | 1,536 |
| 2022-02-14 | 1,572 | 1,572 | 1,545 | 1,551 | 51,800 | 1,551 |
| 2022-02-10 | 1,593 | 1,593 | 1,573 | 1,586 | 18,300 | 1,586 |
| 2022-02-09 | 1,568 | 1,586 | 1,565 | 1,586 | 26,400 | 1,586 |
| 2022-02-08 | 1,561 | 1,570 | 1,554 | 1,560 | 21,100 | 1,560 |
| 2022-02-07 | 1,563 | 1,566 | 1,551 | 1,561 | 25,500 | 1,561 |
| 2022-02-04 | 1,563 | 1,567 | 1,550 | 1,567 | 26,600 | 1,567 |
| 2022-02-03 | 1,562 | 1,567 | 1,548 | 1,567 | 25,100 | 1,567 |
| 2022-02-02 | 1,543 | 1,568 | 1,542 | 1,562 | 21,200 | 1,562 |
| 2022-02-01 | 1,532 | 1,551 | 1,531 | 1,543 | 29,100 | 1,543 |
| 2022-01-31 | 1,501 | 1,532 | 1,498 | 1,532 | 46,800 | 1,532 |
| 2022-01-28 | 1,487 | 1,505 | 1,484 | 1,497 | 29,000 | 1,497 |
| 2022-01-27 | 1,522 | 1,530 | 1,477 | 1,483 | 67,900 | 1,483 |
| 2022-01-26 | 1,521 | 1,530 | 1,516 | 1,521 | 11,400 | 1,521 |
| 2022-01-25 | 1,544 | 1,551 | 1,516 | 1,526 | 29,200 | 1,526 |
| 2022-01-24 | 1,501 | 1,544 | 1,500 | 1,544 | 53,700 | 1,544 |
| 2022-01-21 | 1,520 | 1,525 | 1,501 | 1,518 | 76,100 | 1,518 |
| 2022-01-20 | 1,538 | 1,556 | 1,532 | 1,536 | 45,600 | 1,536 |
| 2022-01-19 | 1,565 | 1,568 | 1,533 | 1,543 | 90,500 | 1,543 |
| 2022-01-18 | 1,597 | 1,601 | 1,570 | 1,580 | 69,200 | 1,580 |
| 2022-01-17 | 1,603 | 1,613 | 1,593 | 1,601 | 35,200 | 1,601 |
| 2022-01-14 | 1,604 | 1,610 | 1,595 | 1,603 | 53,100 | 1,603 |
| 2022-01-13 | 1,617 | 1,620 | 1,601 | 1,612 | 53,000 | 1,612 |
| 2022-01-12 | 1,629 | 1,639 | 1,618 | 1,622 | 44,800 | 1,622 |
| 2022-01-11 | 1,650 | 1,650 | 1,616 | 1,629 | 52,200 | 1,629 |
| 2022-01-07 | 1,660 | 1,664 | 1,642 | 1,650 | 35,000 | 1,650 |
| 2022-01-06 | 1,673 | 1,673 | 1,650 | 1,665 | 33,800 | 1,665 |
| 2022-01-05 | 1,687 | 1,690 | 1,660 | 1,675 | 32,400 | 1,675 |
| 2022-01-04 | 1,670 | 1,682 | 1,667 | 1,680 | 34,000 | 1,680 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株