5659 日本精線(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 | 4,200 | 4,230 | 4,190 | 4,200 | 11,600 | 840 |
| 2022-12-29 | 4,190 | 4,210 | 4,170 | 4,205 | 9,300 | 841 |
| 2022-12-28 | 4,200 | 4,215 | 4,180 | 4,215 | 9,200 | 843 |
| 2022-12-27 | 4,210 | 4,230 | 4,190 | 4,205 | 8,200 | 841 |
| 2022-12-26 | 4,220 | 4,230 | 4,210 | 4,210 | 6,700 | 842 |
| 2022-12-23 | 4,220 | 4,220 | 4,200 | 4,220 | 11,200 | 844 |
| 2022-12-22 | 4,240 | 4,250 | 4,215 | 4,225 | 16,100 | 845 |
| 2022-12-21 | 4,210 | 4,235 | 4,185 | 4,195 | 19,200 | 839 |
| 2022-12-20 | 4,280 | 4,340 | 4,210 | 4,220 | 14,600 | 844 |
| 2022-12-19 | 4,245 | 4,265 | 4,220 | 4,225 | 11,400 | 845 |
| 2022-12-16 | 4,290 | 4,310 | 4,250 | 4,250 | 6,600 | 850 |
| 2022-12-15 | 4,320 | 4,345 | 4,285 | 4,285 | 3,900 | 857 |
| 2022-12-14 | 4,240 | 4,320 | 4,240 | 4,320 | 13,200 | 864 |
| 2022-12-13 | 4,260 | 4,285 | 4,245 | 4,245 | 51,000 | 849 |
| 2022-12-12 | 4,305 | 4,305 | 4,230 | 4,250 | 31,800 | 850 |
| 2022-12-09 | 4,235 | 4,275 | 4,235 | 4,260 | 6,000 | 852 |
| 2022-12-08 | 4,295 | 4,295 | 4,235 | 4,235 | 8,700 | 847 |
| 2022-12-07 | 4,290 | 4,300 | 4,270 | 4,280 | 8,200 | 856 |
| 2022-12-06 | 4,250 | 4,275 | 4,230 | 4,275 | 14,200 | 855 |
| 2022-12-05 | 4,310 | 4,325 | 4,255 | 4,270 | 9,700 | 854 |
| 2022-12-02 | 4,370 | 4,370 | 4,300 | 4,310 | 10,800 | 862 |
| 2022-12-01 | 4,385 | 4,410 | 4,365 | 4,375 | 6,600 | 875 |
| 2022-11-30 | 4,400 | 4,400 | 4,365 | 4,365 | 7,300 | 873 |
| 2022-11-29 | 4,405 | 4,435 | 4,365 | 4,405 | 13,100 | 881 |
| 2022-11-28 | 4,500 | 4,500 | 4,425 | 4,425 | 7,900 | 885 |
| 2022-11-25 | 4,445 | 4,480 | 4,405 | 4,465 | 16,600 | 893 |
| 2022-11-24 | 4,365 | 4,440 | 4,360 | 4,395 | 14,700 | 879 |
| 2022-11-22 | 4,310 | 4,345 | 4,310 | 4,340 | 24,100 | 868 |
| 2022-11-21 | 4,325 | 4,360 | 4,305 | 4,310 | 13,100 | 862 |
| 2022-11-18 | 4,250 | 4,300 | 4,235 | 4,300 | 16,400 | 860 |
| 2022-11-17 | 4,235 | 4,245 | 4,225 | 4,235 | 7,300 | 847 |
| 2022-11-16 | 4,225 | 4,245 | 4,205 | 4,240 | 11,800 | 848 |
| 2022-11-15 | 4,215 | 4,225 | 4,200 | 4,225 | 9,700 | 845 |
| 2022-11-14 | 4,210 | 4,225 | 4,200 | 4,200 | 8,600 | 840 |
| 2022-11-11 | 4,230 | 4,230 | 4,185 | 4,190 | 9,000 | 838 |
| 2022-11-10 | 4,185 | 4,190 | 4,165 | 4,170 | 10,700 | 834 |
| 2022-11-09 | 4,190 | 4,215 | 4,180 | 4,195 | 8,600 | 839 |
| 2022-11-08 | 4,165 | 4,190 | 4,135 | 4,190 | 13,600 | 838 |
| 2022-11-07 | 4,165 | 4,165 | 4,120 | 4,130 | 11,500 | 826 |
| 2022-11-04 | 4,170 | 4,170 | 4,100 | 4,120 | 16,100 | 824 |
| 2022-11-02 | 4,140 | 4,190 | 4,140 | 4,150 | 30,000 | 830 |
| 2022-11-01 | 4,175 | 4,175 | 4,115 | 4,140 | 24,300 | 828 |
| 2022-10-31 | 4,250 | 4,250 | 4,170 | 4,170 | 49,600 | 834 |
| 2022-10-28 | 4,235 | 4,280 | 4,165 | 4,255 | 130,500 | 851 |
| 2022-10-27 | 4,620 | 4,620 | 4,560 | 4,590 | 22,600 | 918 |
| 2022-10-26 | 4,650 | 4,655 | 4,605 | 4,625 | 8,900 | 925 |
| 2022-10-25 | 4,565 | 4,645 | 4,565 | 4,630 | 13,400 | 926 |
| 2022-10-24 | 4,505 | 4,560 | 4,455 | 4,535 | 25,600 | 907 |
| 2022-10-21 | 4,500 | 4,540 | 4,475 | 4,480 | 16,600 | 896 |
| 2022-10-20 | 4,525 | 4,545 | 4,505 | 4,545 | 10,100 | 909 |
| 2022-10-19 | 4,480 | 4,555 | 4,480 | 4,525 | 11,100 | 905 |
| 2022-10-18 | 4,450 | 4,530 | 4,430 | 4,510 | 12,900 | 902 |
| 2022-10-17 | 4,405 | 4,465 | 4,375 | 4,425 | 20,000 | 885 |
| 2022-10-14 | 4,405 | 4,490 | 4,400 | 4,445 | 12,800 | 889 |
| 2022-10-13 | 4,375 | 4,420 | 4,375 | 4,375 | 12,700 | 875 |
| 2022-10-12 | 4,410 | 4,455 | 4,370 | 4,425 | 18,500 | 885 |
| 2022-10-11 | 4,550 | 4,575 | 4,450 | 4,455 | 25,900 | 891 |
| 2022-10-07 | 4,605 | 4,650 | 4,600 | 4,620 | 10,200 | 924 |
| 2022-10-06 | 4,565 | 4,680 | 4,565 | 4,640 | 18,800 | 928 |
| 2022-10-05 | 4,580 | 4,585 | 4,550 | 4,565 | 8,200 | 913 |
| 2022-10-04 | 4,555 | 4,575 | 4,530 | 4,570 | 16,100 | 914 |
| 2022-10-03 | 4,380 | 4,500 | 4,380 | 4,490 | 12,900 | 898 |
| 2022-09-30 | 4,445 | 4,495 | 4,365 | 4,370 | 13,800 | 874 |
| 2022-09-29 | 4,475 | 4,520 | 4,330 | 4,430 | 20,600 | 886 |
| 2022-09-28 | 4,580 | 4,580 | 4,470 | 4,555 | 30,400 | 911 |
| 2022-09-27 | 4,570 | 4,610 | 4,520 | 4,525 | 10,600 | 905 |
| 2022-09-26 | 4,740 | 4,740 | 4,555 | 4,570 | 29,600 | 914 |
| 2022-09-22 | 4,660 | 4,740 | 4,650 | 4,740 | 20,100 | 948 |
| 2022-09-21 | 4,605 | 4,645 | 4,575 | 4,640 | 9,000 | 928 |
| 2022-09-20 | 4,620 | 4,665 | 4,600 | 4,650 | 13,500 | 930 |
| 2022-09-16 | 4,605 | 4,605 | 4,550 | 4,570 | 15,400 | 914 |
| 2022-09-15 | 4,635 | 4,655 | 4,550 | 4,620 | 18,900 | 924 |
| 2022-09-14 | 4,535 | 4,680 | 4,515 | 4,635 | 21,400 | 927 |
| 2022-09-13 | 4,655 | 4,690 | 4,620 | 4,650 | 7,800 | 930 |
| 2022-09-12 | 4,675 | 4,680 | 4,635 | 4,655 | 7,600 | 931 |
| 2022-09-09 | 4,545 | 4,680 | 4,535 | 4,650 | 22,100 | 930 |
| 2022-09-08 | 4,520 | 4,565 | 4,520 | 4,545 | 7,800 | 909 |
| 2022-09-07 | 4,560 | 4,560 | 4,515 | 4,515 | 5,900 | 903 |
| 2022-09-06 | 4,520 | 4,580 | 4,520 | 4,560 | 8,200 | 912 |
| 2022-09-05 | 4,570 | 4,570 | 4,510 | 4,520 | 6,300 | 904 |
| 2022-09-02 | 4,635 | 4,635 | 4,570 | 4,570 | 12,300 | 914 |
| 2022-09-01 | 4,665 | 4,670 | 4,635 | 4,635 | 9,900 | 927 |
| 2022-08-31 | 4,705 | 4,715 | 4,620 | 4,680 | 9,900 | 936 |
| 2022-08-30 | 4,625 | 4,715 | 4,610 | 4,705 | 13,400 | 941 |
| 2022-08-29 | 4,565 | 4,635 | 4,545 | 4,625 | 12,800 | 925 |
| 2022-08-26 | 4,615 | 4,640 | 4,590 | 4,590 | 7,200 | 918 |
| 2022-08-25 | 4,585 | 4,640 | 4,575 | 4,615 | 11,000 | 923 |
| 2022-08-24 | 4,535 | 4,575 | 4,535 | 4,555 | 8,600 | 911 |
| 2022-08-23 | 4,505 | 4,550 | 4,505 | 4,530 | 8,100 | 906 |
| 2022-08-22 | 4,480 | 4,530 | 4,480 | 4,505 | 6,700 | 901 |
| 2022-08-19 | 4,435 | 4,500 | 4,410 | 4,475 | 20,900 | 895 |
| 2022-08-18 | 4,465 | 4,470 | 4,440 | 4,440 | 33,000 | 888 |
| 2022-08-17 | 4,500 | 4,515 | 4,465 | 4,470 | 11,700 | 894 |
| 2022-08-16 | 4,505 | 4,515 | 4,445 | 4,505 | 10,800 | 901 |
| 2022-08-15 | 4,510 | 4,565 | 4,490 | 4,510 | 12,700 | 902 |
| 2022-08-12 | 4,455 | 4,510 | 4,455 | 4,510 | 13,300 | 902 |
| 2022-08-10 | 4,445 | 4,455 | 4,405 | 4,420 | 10,600 | 884 |
| 2022-08-09 | 4,470 | 4,470 | 4,405 | 4,435 | 12,700 | 887 |
| 2022-08-08 | 4,500 | 4,535 | 4,455 | 4,470 | 10,000 | 894 |
| 2022-08-05 | 4,585 | 4,595 | 4,500 | 4,500 | 8,300 | 900 |
| 2022-08-04 | 4,600 | 4,600 | 4,535 | 4,575 | 9,200 | 915 |
| 2022-08-03 | 4,535 | 4,610 | 4,520 | 4,585 | 12,500 | 917 |
| 2022-08-02 | 4,565 | 4,595 | 4,485 | 4,535 | 17,100 | 907 |
| 2022-08-01 | 4,590 | 4,590 | 4,515 | 4,535 | 8,700 | 907 |
| 2022-07-29 | 4,650 | 4,650 | 4,500 | 4,550 | 25,700 | 910 |
| 2022-07-28 | 4,475 | 4,520 | 4,410 | 4,510 | 12,300 | 902 |
| 2022-07-27 | 4,400 | 4,460 | 4,380 | 4,440 | 8,000 | 888 |
| 2022-07-26 | 4,470 | 4,505 | 4,450 | 4,450 | 5,000 | 890 |
| 2022-07-25 | 4,575 | 4,575 | 4,440 | 4,470 | 12,500 | 894 |
| 2022-07-22 | 4,465 | 4,505 | 4,440 | 4,480 | 7,400 | 896 |
| 2022-07-21 | 4,425 | 4,475 | 4,415 | 4,455 | 8,000 | 891 |
| 2022-07-20 | 4,480 | 4,490 | 4,455 | 4,465 | 8,000 | 893 |
| 2022-07-19 | 4,380 | 4,455 | 4,380 | 4,455 | 5,200 | 891 |
| 2022-07-15 | 4,500 | 4,500 | 4,425 | 4,425 | 6,700 | 885 |
| 2022-07-14 | 4,400 | 4,530 | 4,400 | 4,490 | 13,400 | 898 |
| 2022-07-13 | 4,360 | 4,400 | 4,360 | 4,400 | 2,300 | 880 |
| 2022-07-12 | 4,395 | 4,405 | 4,360 | 4,360 | 7,200 | 872 |
| 2022-07-11 | 4,455 | 4,485 | 4,410 | 4,430 | 11,100 | 886 |
| 2022-07-08 | 4,325 | 4,420 | 4,325 | 4,385 | 16,300 | 877 |
| 2022-07-07 | 4,345 | 4,355 | 4,300 | 4,300 | 8,100 | 860 |
| 2022-07-06 | 4,320 | 4,360 | 4,280 | 4,330 | 13,800 | 866 |
| 2022-07-05 | 4,220 | 4,330 | 4,220 | 4,295 | 14,900 | 859 |
| 2022-07-04 | 4,200 | 4,215 | 4,195 | 4,200 | 7,300 | 840 |
| 2022-07-01 | 4,215 | 4,230 | 4,170 | 4,195 | 8,200 | 839 |
| 2022-06-30 | 4,295 | 4,295 | 4,215 | 4,215 | 8,800 | 843 |
| 2022-06-29 | 4,255 | 4,295 | 4,235 | 4,295 | 13,000 | 859 |
| 2022-06-28 | 4,210 | 4,265 | 4,210 | 4,260 | 4,300 | 852 |
| 2022-06-27 | 4,200 | 4,230 | 4,195 | 4,215 | 3,800 | 843 |
| 2022-06-24 | 4,150 | 4,190 | 4,125 | 4,190 | 5,500 | 838 |
| 2022-06-23 | 4,180 | 4,205 | 4,120 | 4,120 | 22,700 | 824 |
| 2022-06-22 | 4,180 | 4,205 | 4,140 | 4,180 | 8,600 | 836 |
| 2022-06-21 | 4,110 | 4,145 | 4,110 | 4,135 | 19,000 | 827 |
| 2022-06-20 | 4,145 | 4,145 | 4,075 | 4,105 | 9,100 | 821 |
| 2022-06-17 | 4,165 | 4,165 | 4,115 | 4,125 | 6,200 | 825 |
| 2022-06-16 | 4,175 | 4,210 | 4,175 | 4,175 | 5,600 | 835 |
| 2022-06-15 | 4,230 | 4,235 | 4,165 | 4,165 | 5,800 | 833 |
| 2022-06-14 | 4,190 | 4,195 | 4,155 | 4,180 | 7,100 | 836 |
| 2022-06-13 | 4,205 | 4,225 | 4,195 | 4,205 | 8,500 | 841 |
| 2022-06-10 | 4,280 | 4,280 | 4,245 | 4,245 | 10,800 | 849 |
| 2022-06-09 | 4,290 | 4,290 | 4,265 | 4,275 | 8,000 | 855 |
| 2022-06-08 | 4,295 | 4,325 | 4,275 | 4,290 | 8,800 | 858 |
| 2022-06-07 | 4,295 | 4,300 | 4,275 | 4,275 | 5,300 | 855 |
| 2022-06-06 | 4,270 | 4,295 | 4,270 | 4,295 | 4,700 | 859 |
| 2022-06-03 | 4,280 | 4,285 | 4,265 | 4,285 | 3,900 | 857 |
| 2022-06-02 | 4,285 | 4,285 | 4,255 | 4,270 | 4,000 | 854 |
| 2022-06-01 | 4,200 | 4,300 | 4,200 | 4,300 | 19,200 | 860 |
| 2022-05-31 | 4,200 | 4,230 | 4,180 | 4,230 | 9,400 | 846 |
| 2022-05-30 | 4,185 | 4,215 | 4,165 | 4,165 | 16,600 | 833 |
| 2022-05-27 | 4,210 | 4,210 | 4,170 | 4,185 | 6,600 | 837 |
| 2022-05-26 | 4,185 | 4,200 | 4,175 | 4,175 | 3,200 | 835 |
| 2022-05-25 | 4,215 | 4,215 | 4,165 | 4,185 | 10,400 | 837 |
| 2022-05-24 | 4,205 | 4,220 | 4,200 | 4,205 | 4,400 | 841 |
| 2022-05-23 | 4,220 | 4,220 | 4,180 | 4,205 | 6,700 | 841 |
| 2022-05-20 | 4,190 | 4,220 | 4,190 | 4,205 | 6,000 | 841 |
| 2022-05-19 | 4,100 | 4,205 | 4,065 | 4,190 | 11,200 | 838 |
| 2022-05-18 | 4,115 | 4,145 | 4,115 | 4,140 | 9,800 | 828 |
| 2022-05-17 | 4,080 | 4,140 | 4,080 | 4,135 | 7,800 | 827 |
| 2022-05-16 | 4,175 | 4,180 | 4,070 | 4,085 | 15,600 | 817 |
| 2022-05-13 | 4,030 | 4,150 | 4,030 | 4,145 | 11,200 | 829 |
| 2022-05-12 | 4,080 | 4,100 | 4,035 | 4,040 | 13,200 | 808 |
| 2022-05-11 | 4,045 | 4,105 | 4,035 | 4,080 | 10,000 | 816 |
| 2022-05-10 | 4,085 | 4,085 | 4,020 | 4,045 | 20,800 | 809 |
| 2022-05-09 | 4,190 | 4,190 | 4,100 | 4,110 | 19,400 | 822 |
| 2022-05-06 | 4,175 | 4,190 | 4,165 | 4,190 | 9,700 | 838 |
| 2022-05-02 | 4,195 | 4,200 | 4,165 | 4,180 | 15,100 | 836 |
| 2022-04-28 | 4,110 | 4,175 | 4,095 | 4,170 | 22,700 | 834 |
| 2022-04-27 | 4,160 | 4,245 | 4,135 | 4,195 | 29,400 | 839 |
| 2022-04-26 | 4,250 | 4,250 | 4,170 | 4,220 | 9,800 | 844 |
| 2022-04-25 | 4,285 | 4,285 | 4,180 | 4,180 | 27,100 | 836 |
| 2022-04-22 | 4,295 | 4,305 | 4,260 | 4,275 | 8,000 | 855 |
| 2022-04-21 | 4,290 | 4,315 | 4,270 | 4,305 | 7,900 | 861 |
| 2022-04-20 | 4,245 | 4,295 | 4,245 | 4,270 | 6,000 | 854 |
| 2022-04-19 | 4,245 | 4,260 | 4,215 | 4,250 | 10,500 | 850 |
| 2022-04-18 | 4,255 | 4,255 | 4,210 | 4,235 | 20,200 | 847 |
| 2022-04-15 | 4,330 | 4,330 | 4,235 | 4,255 | 6,100 | 851 |
| 2022-04-14 | 4,200 | 4,330 | 4,200 | 4,325 | 7,700 | 865 |
| 2022-04-13 | 4,205 | 4,240 | 4,190 | 4,200 | 9,100 | 840 |
| 2022-04-12 | 4,195 | 4,240 | 4,185 | 4,225 | 11,700 | 845 |
| 2022-04-11 | 4,265 | 4,290 | 4,175 | 4,190 | 18,100 | 838 |
| 2022-04-08 | 4,330 | 4,345 | 4,275 | 4,290 | 19,700 | 858 |
| 2022-04-07 | 4,400 | 4,400 | 4,290 | 4,330 | 19,600 | 866 |
| 2022-04-06 | 4,570 | 4,570 | 4,455 | 4,455 | 12,300 | 891 |
| 2022-04-05 | 4,500 | 4,570 | 4,490 | 4,570 | 24,500 | 914 |
| 2022-04-04 | 4,450 | 4,495 | 4,435 | 4,480 | 12,900 | 896 |
| 2022-04-01 | 4,380 | 4,480 | 4,335 | 4,440 | 17,000 | 888 |
| 2022-03-31 | 4,600 | 4,600 | 4,440 | 4,450 | 59,400 | 890 |
| 2022-03-30 | 4,315 | 4,405 | 4,310 | 4,335 | 21,100 | 867 |
| 2022-03-29 | 4,430 | 4,455 | 4,395 | 4,455 | 31,500 | 891 |
| 2022-03-28 | 4,445 | 4,455 | 4,405 | 4,450 | 15,300 | 890 |
| 2022-03-25 | 4,460 | 4,465 | 4,405 | 4,430 | 20,600 | 886 |
| 2022-03-24 | 4,410 | 4,465 | 4,400 | 4,465 | 19,200 | 893 |
| 2022-03-23 | 4,400 | 4,450 | 4,395 | 4,435 | 17,700 | 887 |
| 2022-03-22 | 4,335 | 4,380 | 4,330 | 4,365 | 16,700 | 873 |
| 2022-03-18 | 4,295 | 4,350 | 4,295 | 4,330 | 15,900 | 866 |
| 2022-03-17 | 4,335 | 4,350 | 4,295 | 4,295 | 11,100 | 859 |
| 2022-03-16 | 4,240 | 4,315 | 4,240 | 4,290 | 14,800 | 858 |
| 2022-03-15 | 4,260 | 4,265 | 4,220 | 4,235 | 8,500 | 847 |
| 2022-03-14 | 4,170 | 4,270 | 4,145 | 4,260 | 7,600 | 852 |
| 2022-03-11 | 4,100 | 4,205 | 4,090 | 4,180 | 15,100 | 836 |
| 2022-03-10 | 4,195 | 4,195 | 4,075 | 4,135 | 15,400 | 827 |
| 2022-03-09 | 4,050 | 4,165 | 4,000 | 4,000 | 24,300 | 800 |
| 2022-03-08 | 4,165 | 4,195 | 4,015 | 4,050 | 24,000 | 810 |
| 2022-03-07 | 4,385 | 4,385 | 4,190 | 4,205 | 25,500 | 841 |
| 2022-03-04 | 4,415 | 4,455 | 4,395 | 4,395 | 14,100 | 879 |
| 2022-03-03 | 4,405 | 4,455 | 4,385 | 4,385 | 12,300 | 877 |
| 2022-03-02 | 4,400 | 4,420 | 4,355 | 4,355 | 16,600 | 871 |
| 2022-03-01 | 4,415 | 4,500 | 4,400 | 4,450 | 19,300 | 890 |
| 2022-02-28 | 4,300 | 4,435 | 4,280 | 4,390 | 11,300 | 878 |
| 2022-02-25 | 4,300 | 4,410 | 4,280 | 4,385 | 17,000 | 877 |
| 2022-02-24 | 4,300 | 4,300 | 4,235 | 4,275 | 16,900 | 855 |
| 2022-02-22 | 4,415 | 4,415 | 4,305 | 4,315 | 23,400 | 863 |
| 2022-02-21 | 4,495 | 4,500 | 4,400 | 4,415 | 9,800 | 883 |
| 2022-02-18 | 4,465 | 4,465 | 4,415 | 4,425 | 9,800 | 885 |
| 2022-02-17 | 4,430 | 4,495 | 4,430 | 4,465 | 19,600 | 893 |
| 2022-02-16 | 4,440 | 4,445 | 4,420 | 4,435 | 9,300 | 887 |
| 2022-02-15 | 4,395 | 4,415 | 4,390 | 4,415 | 13,900 | 883 |
| 2022-02-14 | 4,435 | 4,440 | 4,385 | 4,390 | 19,000 | 878 |
| 2022-02-10 | 4,440 | 4,460 | 4,425 | 4,440 | 33,600 | 888 |
| 2022-02-09 | 4,495 | 4,495 | 4,420 | 4,425 | 38,500 | 885 |
| 2022-02-08 | 4,495 | 4,500 | 4,450 | 4,465 | 19,300 | 893 |
| 2022-02-07 | 4,490 | 4,500 | 4,450 | 4,480 | 13,100 | 896 |
| 2022-02-04 | 4,450 | 4,490 | 4,420 | 4,490 | 20,900 | 898 |
| 2022-02-03 | 4,520 | 4,520 | 4,400 | 4,440 | 18,800 | 888 |
| 2022-02-02 | 4,390 | 4,475 | 4,355 | 4,450 | 23,100 | 890 |
| 2022-02-01 | 4,520 | 4,555 | 4,335 | 4,360 | 38,700 | 872 |
| 2022-01-31 | 4,425 | 4,495 | 4,350 | 4,475 | 37,200 | 895 |
| 2022-01-28 | 4,455 | 4,455 | 4,385 | 4,425 | 17,300 | 885 |
| 2022-01-27 | 4,530 | 4,545 | 4,380 | 4,390 | 23,100 | 878 |
| 2022-01-26 | 4,580 | 4,600 | 4,525 | 4,525 | 15,900 | 905 |
| 2022-01-25 | 4,665 | 4,665 | 4,535 | 4,580 | 29,100 | 916 |
| 2022-01-24 | 4,575 | 4,640 | 4,575 | 4,620 | 17,600 | 924 |
| 2022-01-21 | 4,625 | 4,660 | 4,580 | 4,610 | 21,300 | 922 |
| 2022-01-20 | 4,725 | 4,850 | 4,590 | 4,650 | 93,200 | 930 |
| 2022-01-19 | 4,900 | 4,960 | 4,875 | 4,935 | 24,700 | 987 |
| 2022-01-18 | 5,080 | 5,080 | 5,020 | 5,050 | 9,800 | 1,010 |
| 2022-01-17 | 5,000 | 5,070 | 4,970 | 5,050 | 14,600 | 1,010 |
| 2022-01-14 | 5,080 | 5,080 | 4,995 | 5,040 | 11,800 | 1,008 |
| 2022-01-13 | 5,110 | 5,170 | 5,050 | 5,050 | 20,700 | 1,010 |
| 2022-01-12 | 5,180 | 5,180 | 5,100 | 5,150 | 18,400 | 1,030 |
| 2022-01-11 | 5,150 | 5,190 | 5,110 | 5,150 | 26,100 | 1,030 |
| 2022-01-07 | 5,090 | 5,120 | 5,020 | 5,090 | 24,300 | 1,018 |
| 2022-01-06 | 5,000 | 5,090 | 5,000 | 5,050 | 16,100 | 1,010 |
| 2022-01-05 | 4,970 | 5,080 | 4,940 | 5,080 | 32,400 | 1,016 |
| 2022-01-04 | 5,000 | 5,020 | 4,875 | 4,940 | 23,500 | 988 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株