5331 ノリタケ(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 | 4,030 | 4,050 | 4,020 | 4,020 | 31,500 | 2,010 |
| 2022-12-29 | 3,970 | 4,015 | 3,945 | 4,005 | 36,900 | 2,002.50 |
| 2022-12-28 | 3,965 | 3,990 | 3,955 | 3,970 | 25,500 | 1,985 |
| 2022-12-27 | 3,965 | 3,970 | 3,945 | 3,960 | 15,400 | 1,980 |
| 2022-12-26 | 3,925 | 3,955 | 3,925 | 3,945 | 21,200 | 1,972.50 |
| 2022-12-23 | 3,920 | 3,930 | 3,890 | 3,925 | 37,400 | 1,962.50 |
| 2022-12-22 | 3,955 | 3,955 | 3,920 | 3,920 | 32,000 | 1,960 |
| 2022-12-21 | 3,965 | 3,965 | 3,925 | 3,925 | 43,000 | 1,962.50 |
| 2022-12-20 | 4,025 | 4,040 | 3,950 | 3,975 | 39,900 | 1,987.50 |
| 2022-12-19 | 4,020 | 4,035 | 4,015 | 4,015 | 15,400 | 2,007.50 |
| 2022-12-16 | 4,025 | 4,050 | 4,015 | 4,035 | 48,500 | 2,017.50 |
| 2022-12-15 | 4,025 | 4,050 | 4,015 | 4,035 | 14,800 | 2,017.50 |
| 2022-12-14 | 4,035 | 4,035 | 4,010 | 4,025 | 20,800 | 2,012.50 |
| 2022-12-13 | 4,015 | 4,035 | 3,995 | 3,995 | 31,300 | 1,997.50 |
| 2022-12-12 | 3,990 | 4,005 | 3,980 | 4,005 | 19,700 | 2,002.50 |
| 2022-12-09 | 3,950 | 4,005 | 3,950 | 3,990 | 39,600 | 1,995 |
| 2022-12-08 | 3,950 | 3,975 | 3,930 | 3,960 | 83,500 | 1,980 |
| 2022-12-07 | 3,980 | 3,985 | 3,960 | 3,960 | 75,900 | 1,980 |
| 2022-12-06 | 3,980 | 4,000 | 3,950 | 4,000 | 91,500 | 2,000 |
| 2022-12-05 | 3,975 | 3,985 | 3,955 | 3,960 | 65,700 | 1,980 |
| 2022-12-02 | 4,015 | 4,020 | 3,965 | 3,975 | 62,200 | 1,987.50 |
| 2022-12-01 | 4,040 | 4,050 | 4,020 | 4,030 | 59,300 | 2,015 |
| 2022-11-30 | 4,075 | 4,085 | 4,040 | 4,040 | 25,200 | 2,020 |
| 2022-11-29 | 4,070 | 4,100 | 4,055 | 4,065 | 25,100 | 2,032.50 |
| 2022-11-28 | 4,150 | 4,150 | 4,105 | 4,115 | 20,600 | 2,057.50 |
| 2022-11-25 | 4,145 | 4,155 | 4,120 | 4,145 | 17,800 | 2,072.50 |
| 2022-11-24 | 4,115 | 4,140 | 4,100 | 4,130 | 32,800 | 2,065 |
| 2022-11-22 | 4,040 | 4,065 | 4,040 | 4,065 | 31,000 | 2,032.50 |
| 2022-11-21 | 4,020 | 4,035 | 3,995 | 4,025 | 21,800 | 2,012.50 |
| 2022-11-18 | 3,980 | 4,020 | 3,970 | 3,985 | 29,400 | 1,992.50 |
| 2022-11-17 | 3,945 | 3,975 | 3,945 | 3,960 | 26,000 | 1,980 |
| 2022-11-16 | 3,945 | 3,960 | 3,925 | 3,955 | 22,800 | 1,977.50 |
| 2022-11-15 | 3,935 | 3,965 | 3,930 | 3,945 | 31,700 | 1,972.50 |
| 2022-11-14 | 3,975 | 3,980 | 3,930 | 3,930 | 40,400 | 1,965 |
| 2022-11-11 | 4,020 | 4,060 | 3,990 | 3,995 | 34,900 | 1,997.50 |
| 2022-11-10 | 4,000 | 4,015 | 3,950 | 3,990 | 50,600 | 1,995 |
| 2022-11-09 | 4,015 | 4,065 | 4,010 | 4,030 | 60,800 | 2,015 |
| 2022-11-08 | 4,070 | 4,130 | 3,875 | 3,995 | 142,500 | 1,997.50 |
| 2022-11-07 | 4,040 | 4,075 | 4,025 | 4,060 | 18,800 | 2,030 |
| 2022-11-04 | 4,085 | 4,085 | 4,025 | 4,040 | 28,100 | 2,020 |
| 2022-11-02 | 4,110 | 4,130 | 4,070 | 4,115 | 61,400 | 2,057.50 |
| 2022-11-01 | 4,150 | 4,150 | 4,110 | 4,110 | 15,300 | 2,055 |
| 2022-10-31 | 4,070 | 4,140 | 4,065 | 4,130 | 39,500 | 2,065 |
| 2022-10-28 | 4,005 | 4,040 | 3,995 | 4,025 | 155,800 | 2,012.50 |
| 2022-10-27 | 4,065 | 4,070 | 4,020 | 4,040 | 27,000 | 2,020 |
| 2022-10-26 | 4,090 | 4,115 | 4,055 | 4,100 | 45,000 | 2,050 |
| 2022-10-25 | 4,055 | 4,090 | 4,040 | 4,090 | 22,800 | 2,045 |
| 2022-10-24 | 4,070 | 4,075 | 4,025 | 4,025 | 31,300 | 2,012.50 |
| 2022-10-21 | 4,035 | 4,050 | 4,015 | 4,030 | 18,700 | 2,015 |
| 2022-10-20 | 4,010 | 4,050 | 4,000 | 4,050 | 28,900 | 2,025 |
| 2022-10-19 | 4,050 | 4,070 | 4,015 | 4,050 | 17,700 | 2,025 |
| 2022-10-18 | 4,050 | 4,055 | 4,010 | 4,055 | 25,000 | 2,027.50 |
| 2022-10-17 | 3,995 | 4,015 | 3,985 | 4,005 | 16,300 | 2,002.50 |
| 2022-10-14 | 4,015 | 4,045 | 3,975 | 4,010 | 30,800 | 2,005 |
| 2022-10-13 | 3,980 | 3,990 | 3,960 | 3,970 | 28,800 | 1,985 |
| 2022-10-12 | 3,980 | 4,000 | 3,965 | 3,990 | 32,100 | 1,995 |
| 2022-10-11 | 4,005 | 4,030 | 3,980 | 4,000 | 48,900 | 2,000 |
| 2022-10-07 | 4,055 | 4,080 | 4,030 | 4,065 | 29,500 | 2,032.50 |
| 2022-10-06 | 4,090 | 4,130 | 4,090 | 4,100 | 38,500 | 2,050 |
| 2022-10-05 | 4,120 | 4,125 | 4,080 | 4,090 | 31,500 | 2,045 |
| 2022-10-04 | 4,075 | 4,085 | 4,040 | 4,080 | 41,200 | 2,040 |
| 2022-10-03 | 3,960 | 4,020 | 3,950 | 3,975 | 37,000 | 1,987.50 |
| 2022-09-30 | 4,020 | 4,055 | 3,975 | 4,015 | 56,200 | 2,007.50 |
| 2022-09-29 | 3,985 | 4,010 | 3,940 | 4,000 | 42,400 | 2,000 |
| 2022-09-28 | 4,000 | 4,005 | 3,950 | 3,990 | 47,200 | 1,995 |
| 2022-09-27 | 4,000 | 4,000 | 3,975 | 3,980 | 24,800 | 1,990 |
| 2022-09-26 | 4,050 | 4,050 | 3,955 | 3,970 | 58,400 | 1,985 |
| 2022-09-22 | 4,050 | 4,075 | 4,010 | 4,070 | 40,600 | 2,035 |
| 2022-09-21 | 4,065 | 4,075 | 4,045 | 4,050 | 29,200 | 2,025 |
| 2022-09-20 | 4,095 | 4,115 | 4,075 | 4,075 | 26,100 | 2,037.50 |
| 2022-09-16 | 4,070 | 4,085 | 4,050 | 4,075 | 30,000 | 2,037.50 |
| 2022-09-15 | 4,100 | 4,100 | 4,050 | 4,070 | 36,200 | 2,035 |
| 2022-09-14 | 4,100 | 4,100 | 4,070 | 4,100 | 33,000 | 2,050 |
| 2022-09-13 | 4,185 | 4,185 | 4,130 | 4,145 | 16,400 | 2,072.50 |
| 2022-09-12 | 4,190 | 4,210 | 4,155 | 4,160 | 22,800 | 2,080 |
| 2022-09-09 | 4,090 | 4,160 | 4,090 | 4,160 | 35,200 | 2,080 |
| 2022-09-08 | 4,140 | 4,140 | 4,105 | 4,130 | 29,700 | 2,065 |
| 2022-09-07 | 4,110 | 4,110 | 4,080 | 4,105 | 17,800 | 2,052.50 |
| 2022-09-06 | 4,095 | 4,125 | 4,080 | 4,090 | 29,000 | 2,045 |
| 2022-09-05 | 4,090 | 4,090 | 4,070 | 4,090 | 32,900 | 2,045 |
| 2022-09-02 | 4,130 | 4,135 | 4,100 | 4,115 | 20,700 | 2,057.50 |
| 2022-09-01 | 4,145 | 4,155 | 4,105 | 4,125 | 26,100 | 2,062.50 |
| 2022-08-31 | 4,200 | 4,215 | 4,150 | 4,200 | 42,400 | 2,100 |
| 2022-08-30 | 4,180 | 4,250 | 4,155 | 4,250 | 30,000 | 2,125 |
| 2022-08-29 | 4,105 | 4,160 | 4,095 | 4,160 | 29,600 | 2,080 |
| 2022-08-26 | 4,240 | 4,240 | 4,170 | 4,170 | 15,900 | 2,085 |
| 2022-08-25 | 4,205 | 4,260 | 4,185 | 4,225 | 33,400 | 2,112.50 |
| 2022-08-24 | 4,155 | 4,190 | 4,155 | 4,165 | 20,900 | 2,082.50 |
| 2022-08-23 | 4,185 | 4,185 | 4,150 | 4,155 | 11,300 | 2,077.50 |
| 2022-08-22 | 4,165 | 4,210 | 4,155 | 4,185 | 12,800 | 2,092.50 |
| 2022-08-19 | 4,210 | 4,210 | 4,175 | 4,180 | 12,400 | 2,090 |
| 2022-08-18 | 4,180 | 4,200 | 4,150 | 4,170 | 32,900 | 2,085 |
| 2022-08-17 | 4,165 | 4,245 | 4,165 | 4,220 | 25,900 | 2,110 |
| 2022-08-16 | 4,195 | 4,200 | 4,155 | 4,165 | 22,000 | 2,082.50 |
| 2022-08-15 | 4,260 | 4,260 | 4,225 | 4,240 | 10,000 | 2,120 |
| 2022-08-12 | 4,205 | 4,265 | 4,200 | 4,230 | 34,000 | 2,115 |
| 2022-08-10 | 4,105 | 4,160 | 4,085 | 4,135 | 14,300 | 2,067.50 |
| 2022-08-09 | 4,155 | 4,170 | 4,090 | 4,105 | 31,900 | 2,052.50 |
| 2022-08-08 | 4,210 | 4,240 | 4,155 | 4,170 | 37,000 | 2,085 |
| 2022-08-05 | 4,190 | 4,250 | 4,160 | 4,250 | 25,000 | 2,125 |
| 2022-08-04 | 4,180 | 4,225 | 4,165 | 4,210 | 16,000 | 2,105 |
| 2022-08-03 | 4,265 | 4,265 | 4,165 | 4,170 | 33,600 | 2,085 |
| 2022-08-02 | 4,230 | 4,245 | 4,190 | 4,220 | 18,500 | 2,110 |
| 2022-08-01 | 4,250 | 4,290 | 4,250 | 4,270 | 13,400 | 2,135 |
| 2022-07-29 | 4,310 | 4,310 | 4,225 | 4,240 | 11,500 | 2,120 |
| 2022-07-28 | 4,290 | 4,295 | 4,235 | 4,280 | 20,400 | 2,140 |
| 2022-07-27 | 4,260 | 4,275 | 4,240 | 4,255 | 9,100 | 2,127.50 |
| 2022-07-26 | 4,250 | 4,300 | 4,235 | 4,280 | 6,000 | 2,140 |
| 2022-07-25 | 4,305 | 4,310 | 4,240 | 4,250 | 16,500 | 2,125 |
| 2022-07-22 | 4,320 | 4,335 | 4,295 | 4,305 | 13,900 | 2,152.50 |
| 2022-07-21 | 4,280 | 4,320 | 4,270 | 4,320 | 18,100 | 2,160 |
| 2022-07-20 | 4,295 | 4,315 | 4,270 | 4,300 | 24,200 | 2,150 |
| 2022-07-19 | 4,220 | 4,240 | 4,195 | 4,210 | 19,200 | 2,105 |
| 2022-07-15 | 4,155 | 4,230 | 4,135 | 4,200 | 25,200 | 2,100 |
| 2022-07-14 | 4,105 | 4,155 | 4,095 | 4,135 | 13,800 | 2,067.50 |
| 2022-07-13 | 4,095 | 4,150 | 4,095 | 4,140 | 9,400 | 2,070 |
| 2022-07-12 | 4,200 | 4,200 | 4,085 | 4,085 | 21,200 | 2,042.50 |
| 2022-07-11 | 4,200 | 4,225 | 4,160 | 4,200 | 20,800 | 2,100 |
| 2022-07-08 | 4,140 | 4,225 | 4,140 | 4,155 | 44,300 | 2,077.50 |
| 2022-07-07 | 4,090 | 4,130 | 4,060 | 4,110 | 19,800 | 2,055 |
| 2022-07-06 | 4,010 | 4,090 | 4,005 | 4,065 | 31,600 | 2,032.50 |
| 2022-07-05 | 4,105 | 4,110 | 4,060 | 4,060 | 18,100 | 2,030 |
| 2022-07-04 | 4,055 | 4,055 | 4,025 | 4,045 | 18,600 | 2,022.50 |
| 2022-07-01 | 4,045 | 4,060 | 3,990 | 4,015 | 34,500 | 2,007.50 |
| 2022-06-30 | 4,020 | 4,070 | 4,015 | 4,030 | 45,900 | 2,015 |
| 2022-06-29 | 4,075 | 4,075 | 4,040 | 4,055 | 19,000 | 2,027.50 |
| 2022-06-28 | 4,055 | 4,110 | 4,055 | 4,110 | 28,400 | 2,055 |
| 2022-06-27 | 4,100 | 4,150 | 4,060 | 4,080 | 31,000 | 2,040 |
| 2022-06-24 | 4,040 | 4,075 | 4,010 | 4,050 | 39,200 | 2,025 |
| 2022-06-23 | 4,090 | 4,095 | 4,010 | 4,045 | 35,200 | 2,022.50 |
| 2022-06-22 | 4,200 | 4,215 | 4,075 | 4,090 | 26,900 | 2,045 |
| 2022-06-21 | 4,100 | 4,165 | 4,070 | 4,150 | 23,200 | 2,075 |
| 2022-06-20 | 4,115 | 4,120 | 4,015 | 4,030 | 28,900 | 2,015 |
| 2022-06-17 | 4,130 | 4,150 | 4,070 | 4,100 | 64,500 | 2,050 |
| 2022-06-16 | 4,140 | 4,245 | 4,140 | 4,200 | 24,100 | 2,100 |
| 2022-06-15 | 4,190 | 4,210 | 4,140 | 4,140 | 20,700 | 2,070 |
| 2022-06-14 | 4,150 | 4,200 | 4,140 | 4,200 | 27,000 | 2,100 |
| 2022-06-13 | 4,200 | 4,240 | 4,195 | 4,205 | 20,700 | 2,102.50 |
| 2022-06-10 | 4,275 | 4,290 | 4,255 | 4,255 | 29,400 | 2,127.50 |
| 2022-06-09 | 4,435 | 4,435 | 4,325 | 4,345 | 28,500 | 2,172.50 |
| 2022-06-08 | 4,390 | 4,440 | 4,360 | 4,440 | 25,700 | 2,220 |
| 2022-06-07 | 4,305 | 4,380 | 4,305 | 4,365 | 16,800 | 2,182.50 |
| 2022-06-06 | 4,265 | 4,310 | 4,265 | 4,290 | 15,900 | 2,145 |
| 2022-06-03 | 4,300 | 4,320 | 4,290 | 4,305 | 14,900 | 2,152.50 |
| 2022-06-02 | 4,255 | 4,315 | 4,245 | 4,280 | 17,700 | 2,140 |
| 2022-06-01 | 4,225 | 4,265 | 4,225 | 4,255 | 25,200 | 2,127.50 |
| 2022-05-31 | 4,200 | 4,230 | 4,190 | 4,220 | 22,300 | 2,110 |
| 2022-05-30 | 4,195 | 4,230 | 4,170 | 4,190 | 32,100 | 2,095 |
| 2022-05-27 | 4,080 | 4,160 | 4,080 | 4,155 | 23,500 | 2,077.50 |
| 2022-05-26 | 4,060 | 4,110 | 4,060 | 4,060 | 12,900 | 2,030 |
| 2022-05-25 | 4,085 | 4,095 | 4,055 | 4,060 | 19,900 | 2,030 |
| 2022-05-24 | 4,120 | 4,155 | 4,080 | 4,085 | 19,000 | 2,042.50 |
| 2022-05-23 | 4,145 | 4,185 | 4,100 | 4,125 | 19,500 | 2,062.50 |
| 2022-05-20 | 4,065 | 4,150 | 4,065 | 4,145 | 15,400 | 2,072.50 |
| 2022-05-19 | 4,015 | 4,080 | 4,010 | 4,070 | 26,100 | 2,035 |
| 2022-05-18 | 4,105 | 4,140 | 4,085 | 4,140 | 14,800 | 2,070 |
| 2022-05-17 | 4,095 | 4,115 | 4,080 | 4,105 | 21,800 | 2,052.50 |
| 2022-05-16 | 4,220 | 4,220 | 4,090 | 4,095 | 25,800 | 2,047.50 |
| 2022-05-13 | 4,165 | 4,215 | 4,120 | 4,200 | 28,100 | 2,100 |
| 2022-05-12 | 4,175 | 4,190 | 4,115 | 4,135 | 23,600 | 2,067.50 |
| 2022-05-11 | 4,210 | 4,230 | 4,135 | 4,175 | 29,000 | 2,087.50 |
| 2022-05-10 | 4,200 | 4,505 | 4,130 | 4,230 | 63,700 | 2,115 |
| 2022-05-09 | 4,185 | 4,230 | 4,145 | 4,170 | 31,400 | 2,085 |
| 2022-05-06 | 4,155 | 4,195 | 4,115 | 4,185 | 31,600 | 2,092.50 |
| 2022-05-02 | 4,070 | 4,140 | 4,070 | 4,115 | 28,300 | 2,057.50 |
| 2022-04-28 | 3,935 | 4,135 | 3,935 | 4,130 | 32,900 | 2,065 |
| 2022-04-27 | 3,950 | 3,965 | 3,915 | 3,925 | 33,400 | 1,962.50 |
| 2022-04-26 | 4,040 | 4,050 | 3,995 | 4,005 | 25,100 | 2,002.50 |
| 2022-04-25 | 4,040 | 4,050 | 4,020 | 4,035 | 13,800 | 2,017.50 |
| 2022-04-22 | 4,125 | 4,145 | 4,095 | 4,130 | 12,400 | 2,065 |
| 2022-04-21 | 4,110 | 4,205 | 4,110 | 4,170 | 33,800 | 2,085 |
| 2022-04-20 | 4,095 | 4,155 | 4,090 | 4,115 | 19,900 | 2,057.50 |
| 2022-04-19 | 4,090 | 4,115 | 4,070 | 4,085 | 61,600 | 2,042.50 |
| 2022-04-18 | 4,095 | 4,100 | 4,035 | 4,065 | 21,700 | 2,032.50 |
| 2022-04-15 | 4,150 | 4,160 | 4,110 | 4,125 | 16,200 | 2,062.50 |
| 2022-04-14 | 4,095 | 4,165 | 4,095 | 4,150 | 17,900 | 2,075 |
| 2022-04-13 | 4,000 | 4,105 | 4,000 | 4,100 | 39,300 | 2,050 |
| 2022-04-12 | 4,050 | 4,065 | 4,010 | 4,025 | 20,900 | 2,012.50 |
| 2022-04-11 | 4,100 | 4,150 | 4,060 | 4,080 | 22,700 | 2,040 |
| 2022-04-08 | 4,140 | 4,160 | 4,100 | 4,110 | 30,000 | 2,055 |
| 2022-04-07 | 4,175 | 4,245 | 4,115 | 4,135 | 39,300 | 2,067.50 |
| 2022-04-06 | 4,335 | 4,355 | 4,235 | 4,235 | 26,900 | 2,117.50 |
| 2022-04-05 | 4,410 | 4,450 | 4,385 | 4,385 | 23,300 | 2,192.50 |
| 2022-04-04 | 4,370 | 4,410 | 4,335 | 4,385 | 12,000 | 2,192.50 |
| 2022-04-01 | 4,400 | 4,415 | 4,365 | 4,370 | 15,800 | 2,185 |
| 2022-03-31 | 4,430 | 4,500 | 4,405 | 4,460 | 40,200 | 2,230 |
| 2022-03-30 | 4,435 | 4,495 | 4,410 | 4,495 | 30,700 | 2,247.50 |
| 2022-03-29 | 4,515 | 4,535 | 4,465 | 4,515 | 28,100 | 2,257.50 |
| 2022-03-28 | 4,475 | 4,525 | 4,445 | 4,465 | 22,100 | 2,232.50 |
| 2022-03-25 | 4,510 | 4,560 | 4,460 | 4,475 | 25,800 | 2,237.50 |
| 2022-03-24 | 4,445 | 4,450 | 4,385 | 4,450 | 18,900 | 2,225 |
| 2022-03-23 | 4,375 | 4,470 | 4,350 | 4,445 | 37,100 | 2,222.50 |
| 2022-03-22 | 4,435 | 4,435 | 4,330 | 4,355 | 40,500 | 2,177.50 |
| 2022-03-18 | 4,310 | 4,385 | 4,255 | 4,385 | 45,700 | 2,192.50 |
| 2022-03-17 | 4,330 | 4,365 | 4,280 | 4,310 | 28,900 | 2,155 |
| 2022-03-16 | 4,285 | 4,295 | 4,230 | 4,275 | 22,700 | 2,137.50 |
| 2022-03-15 | 4,305 | 4,320 | 4,245 | 4,285 | 44,100 | 2,142.50 |
| 2022-03-14 | 4,295 | 4,320 | 4,250 | 4,250 | 23,600 | 2,125 |
| 2022-03-11 | 4,205 | 4,285 | 4,180 | 4,230 | 29,900 | 2,115 |
| 2022-03-10 | 4,245 | 4,275 | 4,200 | 4,270 | 57,400 | 2,135 |
| 2022-03-09 | 4,065 | 4,130 | 4,030 | 4,075 | 43,000 | 2,037.50 |
| 2022-03-08 | 4,040 | 4,095 | 4,025 | 4,030 | 44,200 | 2,015 |
| 2022-03-07 | 4,255 | 4,255 | 4,095 | 4,095 | 88,600 | 2,047.50 |
| 2022-03-04 | 4,340 | 4,385 | 4,205 | 4,255 | 147,000 | 2,127.50 |
| 2022-03-03 | 4,420 | 4,460 | 4,345 | 4,345 | 65,200 | 2,172.50 |
| 2022-03-02 | 4,425 | 4,475 | 4,335 | 4,335 | 51,700 | 2,167.50 |
| 2022-03-01 | 4,430 | 4,540 | 4,430 | 4,520 | 68,700 | 2,260 |
| 2022-02-28 | 4,480 | 4,590 | 4,460 | 4,570 | 38,500 | 2,285 |
| 2022-02-25 | 4,385 | 4,435 | 4,350 | 4,420 | 30,300 | 2,210 |
| 2022-02-24 | 4,295 | 4,405 | 4,290 | 4,405 | 32,500 | 2,202.50 |
| 2022-02-22 | 4,385 | 4,400 | 4,320 | 4,320 | 33,900 | 2,160 |
| 2022-02-21 | 4,450 | 4,470 | 4,420 | 4,455 | 13,100 | 2,227.50 |
| 2022-02-18 | 4,465 | 4,525 | 4,460 | 4,510 | 16,000 | 2,255 |
| 2022-02-17 | 4,570 | 4,570 | 4,500 | 4,530 | 14,200 | 2,265 |
| 2022-02-16 | 4,505 | 4,585 | 4,505 | 4,570 | 23,700 | 2,285 |
| 2022-02-15 | 4,540 | 4,570 | 4,490 | 4,495 | 18,000 | 2,247.50 |
| 2022-02-14 | 4,550 | 4,565 | 4,505 | 4,530 | 24,500 | 2,265 |
| 2022-02-10 | 4,610 | 4,725 | 4,555 | 4,590 | 29,900 | 2,295 |
| 2022-02-09 | 4,540 | 4,600 | 4,540 | 4,575 | 19,400 | 2,287.50 |
| 2022-02-08 | 4,540 | 4,575 | 4,505 | 4,520 | 15,900 | 2,260 |
| 2022-02-07 | 4,530 | 4,570 | 4,505 | 4,510 | 22,000 | 2,255 |
| 2022-02-04 | 4,590 | 4,610 | 4,480 | 4,580 | 51,900 | 2,290 |
| 2022-02-03 | 4,630 | 4,705 | 4,580 | 4,615 | 71,100 | 2,307.50 |
| 2022-02-02 | 4,620 | 4,720 | 4,615 | 4,700 | 76,200 | 2,350 |
| 2022-02-01 | 4,620 | 4,630 | 4,575 | 4,580 | 18,600 | 2,290 |
| 2022-01-31 | 4,500 | 4,600 | 4,470 | 4,560 | 36,500 | 2,280 |
| 2022-01-28 | 4,465 | 4,490 | 4,400 | 4,470 | 24,700 | 2,235 |
| 2022-01-27 | 4,495 | 4,565 | 4,355 | 4,395 | 34,100 | 2,197.50 |
| 2022-01-26 | 4,500 | 4,540 | 4,460 | 4,480 | 15,500 | 2,240 |
| 2022-01-25 | 4,635 | 4,635 | 4,465 | 4,500 | 20,200 | 2,250 |
| 2022-01-24 | 4,525 | 4,600 | 4,505 | 4,595 | 11,400 | 2,297.50 |
| 2022-01-21 | 4,525 | 4,560 | 4,480 | 4,555 | 25,100 | 2,277.50 |
| 2022-01-20 | 4,560 | 4,625 | 4,515 | 4,580 | 26,300 | 2,290 |
| 2022-01-19 | 4,680 | 4,720 | 4,540 | 4,560 | 42,100 | 2,280 |
| 2022-01-18 | 4,835 | 4,855 | 4,745 | 4,770 | 31,200 | 2,385 |
| 2022-01-17 | 4,915 | 4,925 | 4,835 | 4,840 | 10,400 | 2,420 |
| 2022-01-14 | 4,920 | 4,930 | 4,825 | 4,880 | 29,600 | 2,440 |
| 2022-01-13 | 5,000 | 5,020 | 4,910 | 4,910 | 36,500 | 2,455 |
| 2022-01-12 | 4,885 | 4,990 | 4,880 | 4,955 | 34,800 | 2,477.50 |
| 2022-01-11 | 4,840 | 4,965 | 4,840 | 4,860 | 28,900 | 2,430 |
| 2022-01-07 | 4,910 | 4,940 | 4,810 | 4,865 | 24,800 | 2,432.50 |
| 2022-01-06 | 4,945 | 4,970 | 4,880 | 4,895 | 27,500 | 2,447.50 |
| 2022-01-05 | 4,995 | 5,030 | 4,975 | 5,000 | 20,000 | 2,500 |
| 2022-01-04 | 5,040 | 5,040 | 4,965 | 4,975 | 23,100 | 2,487.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
