5212 不二硝子(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 | 1,170 | 1,200 | 1,158 | 1,168 | 3,000 | 1,168 |
| 2022-12-29 | 1,123 | 1,182 | 1,089 | 1,166 | 7,400 | 1,166 |
| 2022-12-28 | 1,107 | 1,125 | 1,060 | 1,113 | 7,400 | 1,113 |
| 2022-12-27 | 1,072 | 1,139 | 1,072 | 1,113 | 5,900 | 1,113 |
| 2022-12-26 | 1,124 | 1,125 | 1,104 | 1,125 | 3,200 | 1,125 |
| 2022-12-23 | 1,140 | 1,163 | 1,140 | 1,142 | 3,700 | 1,142 |
| 2022-12-22 | 1,144 | 1,188 | 1,144 | 1,154 | 3,000 | 1,154 |
| 2022-12-21 | 1,170 | 1,173 | 1,124 | 1,150 | 6,100 | 1,150 |
| 2022-12-20 | 1,218 | 1,218 | 1,133 | 1,176 | 6,300 | 1,176 |
| 2022-12-19 | 1,238 | 1,254 | 1,219 | 1,220 | 2,500 | 1,220 |
| 2022-12-16 | 1,256 | 1,256 | 1,231 | 1,254 | 3,800 | 1,254 |
| 2022-12-15 | 1,241 | 1,257 | 1,241 | 1,257 | 1,100 | 1,257 |
| 2022-12-14 | 1,265 | 1,272 | 1,243 | 1,244 | 1,600 | 1,244 |
| 2022-12-13 | 1,248 | 1,270 | 1,232 | 1,265 | 3,300 | 1,265 |
| 2022-12-12 | 1,273 | 1,273 | 1,226 | 1,248 | 6,000 | 1,248 |
| 2022-12-09 | 1,274 | 1,275 | 1,261 | 1,261 | 2,900 | 1,261 |
| 2022-12-08 | 1,295 | 1,295 | 1,274 | 1,274 | 600 | 1,274 |
| 2022-12-07 | 1,280 | 1,300 | 1,266 | 1,285 | 3,400 | 1,285 |
| 2022-12-06 | 1,265 | 1,280 | 1,265 | 1,280 | 800 | 1,280 |
| 2022-12-05 | 1,283 | 1,285 | 1,255 | 1,280 | 5,400 | 1,280 |
| 2022-12-02 | 1,316 | 1,316 | 1,271 | 1,293 | 5,100 | 1,293 |
| 2022-12-01 | 1,339 | 1,339 | 1,301 | 1,301 | 4,800 | 1,301 |
| 2022-11-30 | 1,316 | 1,330 | 1,301 | 1,315 | 5,100 | 1,315 |
| 2022-11-29 | 1,291 | 1,324 | 1,290 | 1,323 | 8,800 | 1,323 |
| 2022-11-28 | 1,300 | 1,300 | 1,290 | 1,300 | 2,300 | 1,300 |
| 2022-11-25 | 1,307 | 1,307 | 1,290 | 1,302 | 3,500 | 1,302 |
| 2022-11-24 | 1,303 | 1,314 | 1,288 | 1,303 | 9,300 | 1,303 |
| 2022-11-22 | 1,304 | 1,320 | 1,273 | 1,320 | 9,700 | 1,320 |
| 2022-11-21 | 1,290 | 1,299 | 1,285 | 1,294 | 4,500 | 1,294 |
| 2022-11-18 | 1,285 | 1,309 | 1,281 | 1,302 | 10,100 | 1,302 |
| 2022-11-17 | 1,258 | 1,299 | 1,258 | 1,289 | 10,000 | 1,289 |
| 2022-11-16 | 1,253 | 1,275 | 1,252 | 1,270 | 4,600 | 1,270 |
| 2022-11-15 | 1,260 | 1,290 | 1,245 | 1,256 | 11,800 | 1,256 |
| 2022-11-14 | 1,260 | 1,308 | 1,244 | 1,305 | 24,100 | 1,305 |
| 2022-11-11 | 1,247 | 1,271 | 1,240 | 1,244 | 7,800 | 1,244 |
| 2022-11-10 | 1,245 | 1,260 | 1,242 | 1,248 | 5,300 | 1,248 |
| 2022-11-09 | 1,260 | 1,267 | 1,241 | 1,250 | 4,800 | 1,250 |
| 2022-11-08 | 1,298 | 1,317 | 1,250 | 1,260 | 17,300 | 1,260 |
| 2022-11-07 | 1,252 | 1,257 | 1,238 | 1,238 | 4,200 | 1,238 |
| 2022-11-04 | 1,250 | 1,253 | 1,235 | 1,252 | 3,700 | 1,252 |
| 2022-11-02 | 1,231 | 1,255 | 1,231 | 1,251 | 4,800 | 1,251 |
| 2022-11-01 | 1,260 | 1,260 | 1,225 | 1,232 | 5,500 | 1,232 |
| 2022-10-31 | 1,255 | 1,270 | 1,239 | 1,250 | 8,700 | 1,250 |
| 2022-10-28 | 1,266 | 1,282 | 1,250 | 1,279 | 9,400 | 1,279 |
| 2022-10-27 | 1,262 | 1,262 | 1,246 | 1,258 | 1,800 | 1,258 |
| 2022-10-26 | 1,252 | 1,279 | 1,242 | 1,255 | 7,700 | 1,255 |
| 2022-10-25 | 1,230 | 1,380 | 1,217 | 1,237 | 25,400 | 1,237 |
| 2022-10-24 | 1,221 | 1,229 | 1,221 | 1,229 | 2,200 | 1,229 |
| 2022-10-21 | 1,245 | 1,245 | 1,210 | 1,221 | 4,500 | 1,221 |
| 2022-10-20 | 1,255 | 1,255 | 1,227 | 1,238 | 5,000 | 1,238 |
| 2022-10-19 | 1,236 | 1,256 | 1,215 | 1,227 | 7,500 | 1,227 |
| 2022-10-18 | 1,216 | 1,227 | 1,205 | 1,220 | 5,300 | 1,220 |
| 2022-10-17 | 1,216 | 1,230 | 1,205 | 1,213 | 4,700 | 1,213 |
| 2022-10-14 | 1,197 | 1,215 | 1,197 | 1,208 | 7,600 | 1,208 |
| 2022-10-13 | 1,192 | 1,210 | 1,178 | 1,186 | 7,000 | 1,186 |
| 2022-10-12 | 1,211 | 1,211 | 1,179 | 1,192 | 10,100 | 1,192 |
| 2022-10-11 | 1,213 | 1,238 | 1,201 | 1,216 | 13,800 | 1,216 |
| 2022-10-07 | 1,304 | 1,304 | 1,235 | 1,242 | 61,700 | 1,242 |
| 2022-10-06 | 1,176 | 1,409 | 1,168 | 1,364 | 173,000 | 1,364 |
| 2022-10-05 | 1,179 | 1,197 | 1,150 | 1,170 | 8,900 | 1,170 |
| 2022-10-04 | 1,155 | 1,176 | 1,150 | 1,176 | 5,800 | 1,176 |
| 2022-10-03 | 1,140 | 1,169 | 1,129 | 1,141 | 4,700 | 1,141 |
| 2022-09-30 | 1,123 | 1,155 | 1,115 | 1,120 | 7,200 | 1,120 |
| 2022-09-29 | 1,136 | 1,175 | 1,120 | 1,134 | 8,700 | 1,134 |
| 2022-09-28 | 1,216 | 1,220 | 1,107 | 1,113 | 39,600 | 1,113 |
| 2022-09-27 | 1,227 | 1,240 | 1,206 | 1,208 | 8,400 | 1,208 |
| 2022-09-26 | 1,201 | 1,231 | 1,201 | 1,206 | 9,500 | 1,206 |
| 2022-09-22 | 1,274 | 1,274 | 1,215 | 1,218 | 16,300 | 1,218 |
| 2022-09-21 | 1,282 | 1,315 | 1,251 | 1,253 | 29,200 | 1,253 |
| 2022-09-20 | 1,305 | 1,340 | 1,265 | 1,282 | 39,800 | 1,282 |
| 2022-09-16 | 1,445 | 1,448 | 1,322 | 1,353 | 164,700 | 1,353 |
| 2022-09-15 | 1,685 | 1,795 | 1,500 | 1,501 | 1,513,500 | 1,501 |
| 2022-09-14 | 1,216 | 1,495 | 1,185 | 1,495 | 152,500 | 1,495 |
| 2022-09-13 | 1,220 | 1,220 | 1,192 | 1,195 | 4,300 | 1,195 |
| 2022-09-12 | 1,201 | 1,219 | 1,201 | 1,201 | 3,600 | 1,201 |
| 2022-09-09 | 1,220 | 1,224 | 1,200 | 1,224 | 1,800 | 1,224 |
| 2022-09-08 | 1,195 | 1,239 | 1,172 | 1,214 | 4,600 | 1,214 |
| 2022-09-07 | 1,238 | 1,249 | 1,164 | 1,200 | 6,100 | 1,200 |
| 2022-09-06 | 1,201 | 1,248 | 1,201 | 1,211 | 3,500 | 1,211 |
| 2022-09-05 | 1,250 | 1,250 | 1,194 | 1,224 | 3,400 | 1,224 |
| 2022-09-02 | 1,241 | 1,250 | 1,172 | 1,250 | 6,500 | 1,250 |
| 2022-09-01 | 1,194 | 1,349 | 1,155 | 1,242 | 51,500 | 1,242 |
| 2022-08-31 | 1,155 | 1,186 | 1,153 | 1,164 | 5,900 | 1,164 |
| 2022-08-30 | 1,176 | 1,184 | 1,152 | 1,184 | 5,100 | 1,184 |
| 2022-08-29 | 1,200 | 1,229 | 1,149 | 1,176 | 9,100 | 1,176 |
| 2022-08-26 | 1,234 | 1,236 | 1,203 | 1,206 | 6,400 | 1,206 |
| 2022-08-25 | 1,203 | 1,228 | 1,200 | 1,228 | 12,600 | 1,228 |
| 2022-08-24 | 1,216 | 1,223 | 1,204 | 1,210 | 6,400 | 1,210 |
| 2022-08-23 | 1,232 | 1,267 | 1,212 | 1,220 | 10,400 | 1,220 |
| 2022-08-22 | 1,256 | 1,282 | 1,221 | 1,270 | 40,300 | 1,270 |
| 2022-08-19 | 1,522 | 1,530 | 1,231 | 1,299 | 368,300 | 1,299 |
| 2022-08-18 | 1,061 | 1,360 | 1,060 | 1,360 | 213,500 | 1,360 |
| 2022-08-17 | 1,063 | 1,078 | 1,047 | 1,060 | 4,800 | 1,060 |
| 2022-08-16 | 1,070 | 1,094 | 1,037 | 1,060 | 8,800 | 1,060 |
| 2022-08-15 | 1,086 | 1,104 | 1,068 | 1,070 | 17,200 | 1,070 |
| 2022-08-12 | 1,083 | 1,118 | 1,082 | 1,086 | 17,800 | 1,086 |
| 2022-08-10 | 1,190 | 1,190 | 1,118 | 1,140 | 12,700 | 1,140 |
| 2022-08-09 | 1,177 | 1,208 | 1,141 | 1,181 | 9,300 | 1,181 |
| 2022-08-08 | 1,233 | 1,235 | 1,150 | 1,160 | 8,400 | 1,160 |
| 2022-08-05 | 1,238 | 1,238 | 1,158 | 1,205 | 13,500 | 1,205 |
| 2022-08-04 | 1,195 | 1,227 | 1,180 | 1,227 | 22,600 | 1,227 |
| 2022-08-03 | 1,281 | 1,291 | 1,181 | 1,183 | 51,800 | 1,183 |
| 2022-08-02 | 1,350 | 1,350 | 1,281 | 1,331 | 30,300 | 1,331 |
| 2022-08-01 | 1,312 | 1,486 | 1,266 | 1,395 | 98,100 | 1,395 |
| 2022-07-29 | 1,541 | 1,541 | 1,358 | 1,395 | 268,200 | 1,395 |
| 2022-07-28 | 1,590 | 1,720 | 1,483 | 1,581 | 1,622,500 | 1,581 |
| 2022-07-27 | 1,330 | 1,420 | 1,282 | 1,420 | 201,700 | 1,420 |
| 2022-07-26 | 982 | 1,120 | 982 | 1,120 | 44,800 | 1,120 |
| 2022-07-25 | 967 | 970 | 967 | 970 | 1,600 | 970 |
| 2022-07-22 | 962 | 962 | 955 | 955 | 900 | 955 |
| 2022-07-21 | 979 | 981 | 961 | 961 | 1,500 | 961 |
| 2022-07-20 | 963 | 964 | 960 | 964 | 1,200 | 964 |
| 2022-07-19 | 970 | 970 | 967 | 967 | 700 | 967 |
| 2022-07-15 | 1,000 | 1,000 | 963 | 963 | 900 | 963 |
| 2022-07-14 | 1,014 | 1,014 | 996 | 1,005 | 900 | 1,005 |
| 2022-07-13 | 1,012 | 1,037 | 1,005 | 1,006 | 2,600 | 1,006 |
| 2022-07-12 | 1,009 | 1,020 | 1,009 | 1,010 | 600 | 1,010 |
| 2022-07-11 | 997 | 1,035 | 997 | 1,009 | 2,900 | 1,009 |
| 2022-07-08 | 984 | 998 | 984 | 992 | 2,200 | 992 |
| 2022-07-07 | 974 | 975 | 966 | 969 | 1,700 | 969 |
| 2022-07-06 | 969 | 969 | 950 | 950 | 1,100 | 950 |
| 2022-07-05 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2022-07-04 | 974 | 974 | 973 | 974 | 600 | 974 |
| 2022-07-01 | 980 | 980 | 968 | 968 | 800 | 968 |
| 2022-06-30 | 983 | 990 | 968 | 968 | 1,100 | 968 |
| 2022-06-29 | 983 | 983 | 965 | 965 | 400 | 965 |
| 2022-06-28 | 977 | 980 | 964 | 970 | 1,000 | 970 |
| 2022-06-27 | 960 | 974 | 956 | 971 | 900 | 971 |
| 2022-06-24 | 956 | 960 | 956 | 960 | 800 | 960 |
| 2022-06-23 | 975 | 975 | 941 | 956 | 600 | 956 |
| 2022-06-22 | 957 | 980 | 957 | 965 | 1,600 | 965 |
| 2022-06-21 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2022-06-20 | 954 | 954 | 936 | 936 | 1,200 | 936 |
| 2022-06-17 | 967 | 967 | 936 | 942 | 2,200 | 942 |
| 2022-06-16 | 972 | 972 | 958 | 970 | 400 | 970 |
| 2022-06-15 | 960 | 960 | 952 | 952 | 2,300 | 952 |
| 2022-06-14 | 974 | 974 | 945 | 945 | 700 | 945 |
| 2022-06-13 | 985 | 986 | 977 | 977 | 800 | 977 |
| 2022-06-10 | 989 | 989 | 980 | 985 | 500 | 985 |
| 2022-06-09 | 990 | 990 | 989 | 989 | 200 | 989 |
| 2022-06-08 | 987 | 990 | 987 | 990 | 1,200 | 990 |
| 2022-06-07 | 987 | 987 | 987 | 987 | 900 | 987 |
| 2022-06-06 | 988 | 988 | 984 | 987 | 1,400 | 987 |
| 2022-06-03 | 987 | 988 | 980 | 988 | 1,000 | 988 |
| 2022-06-02 | 986 | 987 | 976 | 987 | 1,400 | 987 |
| 2022-06-01 | 987 | 987 | 980 | 987 | 900 | 987 |
| 2022-05-31 | 985 | 987 | 971 | 987 | 1,100 | 987 |
| 2022-05-30 | 984 | 985 | 980 | 985 | 1,400 | 985 |
| 2022-05-27 | 986 | 986 | 980 | 985 | 1,000 | 985 |
| 2022-05-26 | 989 | 989 | 955 | 986 | 2,700 | 986 |
| 2022-05-25 | 968 | 989 | 968 | 989 | 3,900 | 989 |
| 2022-05-24 | 990 | 990 | 946 | 953 | 3,200 | 953 |
| 2022-05-23 | 954 | 954 | 950 | 954 | 1,100 | 954 |
| 2022-05-20 | 911 | 928 | 911 | 928 | 1,300 | 928 |
| 2022-05-19 | 904 | 912 | 895 | 909 | 1,300 | 909 |
| 2022-05-18 | 894 | 895 | 894 | 895 | 300 | 895 |
| 2022-05-17 | 913 | 913 | 886 | 909 | 900 | 909 |
| 2022-05-16 | 910 | 912 | 880 | 912 | 1,600 | 912 |
| 2022-05-13 | 895 | 911 | 895 | 901 | 3,000 | 901 |
| 2022-05-12 | 903 | 903 | 902 | 902 | 300 | 902 |
| 2022-05-11 | 908 | 912 | 905 | 912 | 900 | 912 |
| 2022-05-10 | 902 | 913 | 902 | 913 | 200 | 913 |
| 2022-05-09 | 906 | 906 | 904 | 904 | 500 | 904 |
| 2022-05-06 | 905 | 910 | 905 | 906 | 400 | 906 |
| 2022-05-02 | 911 | 914 | 911 | 914 | 400 | 914 |
| 2022-04-28 | 913 | 913 | 910 | 911 | 1,000 | 911 |
| 2022-04-27 | 903 | 914 | 903 | 914 | 500 | 914 |
| 2022-04-26 | 910 | 915 | 906 | 915 | 1,200 | 915 |
| 2022-04-25 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2022-04-22 | 910 | 928 | 904 | 928 | 1,400 | 928 |
| 2022-04-21 | 912 | 920 | 910 | 910 | 1,400 | 910 |
| 2022-04-20 | 911 | 915 | 911 | 913 | 1,400 | 913 |
| 2022-04-19 | 911 | 919 | 909 | 919 | 1,400 | 919 |
| 2022-04-18 | 907 | 921 | 907 | 918 | 800 | 918 |
| 2022-04-15 | 911 | 912 | 902 | 907 | 2,400 | 907 |
| 2022-04-14 | 923 | 923 | 915 | 915 | 700 | 915 |
| 2022-04-13 | 916 | 924 | 916 | 920 | 600 | 920 |
| 2022-04-12 | 934 | 934 | 916 | 916 | 200 | 916 |
| 2022-04-11 | 940 | 940 | 925 | 934 | 700 | 934 |
| 2022-04-08 | 943 | 943 | 926 | 941 | 1,800 | 941 |
| 2022-04-07 | 956 | 956 | 930 | 941 | 3,500 | 941 |
| 2022-04-06 | 922 | 944 | 922 | 944 | 1,600 | 944 |
| 2022-04-05 | 906 | 937 | 901 | 919 | 2,300 | 919 |
| 2022-04-04 | 935 | 935 | 919 | 921 | 600 | 921 |
| 2022-04-01 | 922 | 924 | 907 | 924 | 1,600 | 924 |
| 2022-03-31 | 903 | 914 | 901 | 910 | 1,400 | 910 |
| 2022-03-30 | 904 | 911 | 902 | 903 | 1,900 | 903 |
| 2022-03-29 | 910 | 924 | 910 | 911 | 2,200 | 911 |
| 2022-03-28 | 922 | 923 | 917 | 917 | 1,200 | 917 |
| 2022-03-25 | 937 | 940 | 928 | 928 | 1,500 | 928 |
| 2022-03-24 | 933 | 937 | 930 | 937 | 2,800 | 937 |
| 2022-03-23 | 916 | 931 | 916 | 925 | 700 | 925 |
| 2022-03-22 | 924 | 931 | 912 | 917 | 1,400 | 917 |
| 2022-03-18 | 915 | 924 | 910 | 922 | 4,000 | 922 |
| 2022-03-17 | 922 | 937 | 918 | 921 | 1,300 | 921 |
| 2022-03-16 | 940 | 940 | 914 | 915 | 1,200 | 915 |
| 2022-03-15 | 925 | 938 | 920 | 938 | 1,900 | 938 |
| 2022-03-14 | 938 | 940 | 900 | 911 | 3,600 | 911 |
| 2022-03-11 | 943 | 950 | 940 | 940 | 800 | 940 |
| 2022-03-10 | 966 | 966 | 965 | 966 | 300 | 966 |
| 2022-03-09 | 931 | 976 | 931 | 951 | 1,100 | 951 |
| 2022-03-08 | 995 | 995 | 946 | 946 | 1,500 | 946 |
| 2022-03-07 | 982 | 982 | 935 | 965 | 1,000 | 965 |
| 2022-03-04 | 1,005 | 1,005 | 936 | 993 | 9,000 | 993 |
| 2022-03-03 | 1,008 | 1,008 | 1,005 | 1,005 | 400 | 1,005 |
| 2022-03-02 | 993 | 1,004 | 993 | 1,001 | 1,300 | 1,001 |
| 2022-03-01 | 991 | 1,021 | 991 | 1,017 | 3,700 | 1,017 |
| 2022-02-28 | 992 | 999 | 991 | 991 | 2,000 | 991 |
| 2022-02-25 | 1,010 | 1,011 | 1,000 | 1,011 | 2,500 | 1,011 |
| 2022-02-24 | 1,010 | 1,011 | 1,000 | 1,011 | 2,500 | 1,011 |
| 2022-02-22 | 1,010 | 1,010 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2022-02-21 | - | - | - | 1,018 | - | 1,018 |
| 2022-02-18 | 1,000 | 1,025 | 1,000 | 1,018 | 2,700 | 1,018 |
| 2022-02-17 | 1,007 | 1,010 | 1,002 | 1,004 | 1,800 | 1,004 |
| 2022-02-16 | 1,024 | 1,024 | 1,002 | 1,014 | 2,100 | 1,014 |
| 2022-02-15 | 1,005 | 1,016 | 1,001 | 1,008 | 1,700 | 1,008 |
| 2022-02-14 | 1,015 | 1,016 | 1,004 | 1,004 | 2,600 | 1,004 |
| 2022-02-10 | 1,020 | 1,039 | 1,015 | 1,016 | 2,600 | 1,016 |
| 2022-02-09 | 1,015 | 1,032 | 1,010 | 1,032 | 3,800 | 1,032 |
| 2022-02-08 | 1,020 | 1,040 | 1,013 | 1,015 | 2,700 | 1,015 |
| 2022-02-07 | 1,089 | 1,094 | 1,003 | 1,017 | 13,500 | 1,017 |
| 2022-02-04 | 1,074 | 1,106 | 1,051 | 1,054 | 6,700 | 1,054 |
| 2022-02-03 | 1,099 | 1,108 | 1,087 | 1,108 | 2,400 | 1,108 |
| 2022-02-02 | 1,079 | 1,122 | 1,079 | 1,122 | 4,900 | 1,122 |
| 2022-02-01 | 1,029 | 1,070 | 1,010 | 1,056 | 3,700 | 1,056 |
| 2022-01-31 | 1,046 | 1,050 | 990 | 1,032 | 9,300 | 1,032 |
| 2022-01-28 | 1,040 | 1,065 | 1,006 | 1,043 | 7,700 | 1,043 |
| 2022-01-27 | 1,210 | 1,210 | 1,100 | 1,100 | 6,500 | 1,100 |
| 2022-01-26 | 1,245 | 1,245 | 1,102 | 1,185 | 6,400 | 1,185 |
| 2022-01-25 | 1,265 | 1,277 | 1,231 | 1,245 | 3,000 | 1,245 |
| 2022-01-24 | 1,252 | 1,277 | 1,252 | 1,252 | 4,200 | 1,252 |
| 2022-01-21 | 1,312 | 1,320 | 1,252 | 1,298 | 5,800 | 1,298 |
| 2022-01-20 | 1,318 | 1,333 | 1,296 | 1,312 | 9,000 | 1,312 |
| 2022-01-19 | 1,379 | 1,391 | 1,343 | 1,348 | 5,400 | 1,348 |
| 2022-01-18 | 1,403 | 1,420 | 1,375 | 1,385 | 1,900 | 1,385 |
| 2022-01-17 | 1,370 | 1,398 | 1,366 | 1,381 | 1,700 | 1,381 |
| 2022-01-14 | 1,395 | 1,419 | 1,377 | 1,378 | 4,200 | 1,378 |
| 2022-01-13 | 1,437 | 1,437 | 1,386 | 1,392 | 3,600 | 1,392 |
| 2022-01-12 | 1,438 | 1,438 | 1,399 | 1,435 | 5,500 | 1,435 |
| 2022-01-11 | 1,403 | 1,445 | 1,383 | 1,420 | 8,500 | 1,420 |
| 2022-01-07 | 1,385 | 1,430 | 1,370 | 1,415 | 4,700 | 1,415 |
| 2022-01-06 | 1,391 | 1,394 | 1,368 | 1,370 | 1,200 | 1,370 |
| 2022-01-05 | 1,370 | 1,390 | 1,351 | 1,388 | 3,100 | 1,388 |
| 2022-01-04 | 1,375 | 1,385 | 1,348 | 1,374 | 3,600 | 1,374 |
分割・併合履歴 ： [1992-03-26]1株→1.05株
