5702 (株)大紀アルミニウム工業所 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 | 1,250 | 1,257 | 1,238 | 1,241 | 167,800 | 1,241 |
| 2022-12-29 | 1,240 | 1,250 | 1,228 | 1,250 | 105,300 | 1,250 |
| 2022-12-28 | 1,241 | 1,252 | 1,235 | 1,249 | 147,500 | 1,249 |
| 2022-12-27 | 1,235 | 1,253 | 1,230 | 1,253 | 131,300 | 1,253 |
| 2022-12-26 | 1,213 | 1,224 | 1,211 | 1,224 | 152,500 | 1,224 |
| 2022-12-23 | 1,229 | 1,230 | 1,207 | 1,207 | 196,800 | 1,207 |
| 2022-12-22 | 1,240 | 1,250 | 1,227 | 1,237 | 188,900 | 1,237 |
| 2022-12-21 | 1,248 | 1,255 | 1,230 | 1,238 | 191,900 | 1,238 |
| 2022-12-20 | 1,282 | 1,292 | 1,235 | 1,239 | 358,100 | 1,239 |
| 2022-12-19 | 1,285 | 1,292 | 1,275 | 1,285 | 119,700 | 1,285 |
| 2022-12-16 | 1,303 | 1,317 | 1,287 | 1,289 | 253,300 | 1,289 |
| 2022-12-15 | 1,327 | 1,343 | 1,323 | 1,325 | 149,400 | 1,325 |
| 2022-12-14 | 1,295 | 1,332 | 1,290 | 1,331 | 196,800 | 1,331 |
| 2022-12-13 | 1,302 | 1,308 | 1,286 | 1,286 | 116,900 | 1,286 |
| 2022-12-12 | 1,309 | 1,323 | 1,293 | 1,294 | 155,400 | 1,294 |
| 2022-12-09 | 1,277 | 1,310 | 1,277 | 1,306 | 139,500 | 1,306 |
| 2022-12-08 | 1,290 | 1,290 | 1,272 | 1,289 | 125,500 | 1,289 |
| 2022-12-07 | 1,286 | 1,303 | 1,286 | 1,291 | 121,800 | 1,291 |
| 2022-12-06 | 1,273 | 1,300 | 1,271 | 1,290 | 119,400 | 1,290 |
| 2022-12-05 | 1,291 | 1,300 | 1,285 | 1,287 | 88,300 | 1,287 |
| 2022-12-02 | 1,310 | 1,310 | 1,289 | 1,291 | 130,300 | 1,291 |
| 2022-12-01 | 1,325 | 1,325 | 1,312 | 1,321 | 124,900 | 1,321 |
| 2022-11-30 | 1,315 | 1,318 | 1,294 | 1,295 | 160,400 | 1,295 |
| 2022-11-29 | 1,307 | 1,317 | 1,295 | 1,311 | 130,900 | 1,311 |
| 2022-11-28 | 1,364 | 1,364 | 1,323 | 1,329 | 142,100 | 1,329 |
| 2022-11-25 | 1,380 | 1,381 | 1,362 | 1,364 | 104,600 | 1,364 |
| 2022-11-24 | 1,368 | 1,379 | 1,362 | 1,371 | 152,000 | 1,371 |
| 2022-11-22 | 1,351 | 1,366 | 1,351 | 1,357 | 143,100 | 1,357 |
| 2022-11-21 | 1,359 | 1,362 | 1,340 | 1,346 | 119,800 | 1,346 |
| 2022-11-18 | 1,348 | 1,353 | 1,337 | 1,342 | 116,700 | 1,342 |
| 2022-11-17 | 1,332 | 1,345 | 1,325 | 1,329 | 160,400 | 1,329 |
| 2022-11-16 | 1,349 | 1,349 | 1,317 | 1,324 | 174,500 | 1,324 |
| 2022-11-15 | 1,315 | 1,350 | 1,306 | 1,350 | 195,800 | 1,350 |
| 2022-11-14 | 1,294 | 1,341 | 1,292 | 1,306 | 320,400 | 1,306 |
| 2022-11-11 | 1,299 | 1,299 | 1,260 | 1,289 | 316,300 | 1,289 |
| 2022-11-10 | 1,281 | 1,281 | 1,266 | 1,273 | 139,300 | 1,273 |
| 2022-11-09 | 1,301 | 1,310 | 1,293 | 1,294 | 163,700 | 1,294 |
| 2022-11-08 | 1,293 | 1,315 | 1,280 | 1,312 | 184,000 | 1,312 |
| 2022-11-07 | 1,283 | 1,295 | 1,271 | 1,276 | 194,700 | 1,276 |
| 2022-11-04 | 1,254 | 1,280 | 1,251 | 1,260 | 273,900 | 1,260 |
| 2022-11-02 | 1,266 | 1,294 | 1,256 | 1,256 | 231,600 | 1,256 |
| 2022-11-01 | 1,260 | 1,277 | 1,242 | 1,260 | 235,600 | 1,260 |
| 2022-10-31 | 1,275 | 1,294 | 1,272 | 1,283 | 115,900 | 1,283 |
| 2022-10-28 | 1,268 | 1,285 | 1,246 | 1,274 | 228,800 | 1,274 |
| 2022-10-27 | 1,290 | 1,290 | 1,272 | 1,283 | 65,400 | 1,283 |
| 2022-10-26 | 1,291 | 1,292 | 1,272 | 1,284 | 89,900 | 1,284 |
| 2022-10-25 | 1,285 | 1,293 | 1,273 | 1,276 | 98,500 | 1,276 |
| 2022-10-24 | 1,276 | 1,286 | 1,266 | 1,280 | 105,100 | 1,280 |
| 2022-10-21 | 1,269 | 1,270 | 1,252 | 1,252 | 63,500 | 1,252 |
| 2022-10-20 | 1,259 | 1,272 | 1,254 | 1,272 | 84,400 | 1,272 |
| 2022-10-19 | 1,277 | 1,283 | 1,270 | 1,279 | 74,200 | 1,279 |
| 2022-10-18 | 1,265 | 1,280 | 1,261 | 1,274 | 81,600 | 1,274 |
| 2022-10-17 | 1,255 | 1,267 | 1,253 | 1,259 | 57,600 | 1,259 |
| 2022-10-14 | 1,260 | 1,278 | 1,255 | 1,269 | 183,000 | 1,269 |
| 2022-10-13 | 1,261 | 1,262 | 1,239 | 1,257 | 119,400 | 1,257 |
| 2022-10-12 | 1,250 | 1,251 | 1,227 | 1,232 | 125,000 | 1,232 |
| 2022-10-11 | 1,250 | 1,269 | 1,244 | 1,246 | 91,100 | 1,246 |
| 2022-10-07 | 1,248 | 1,267 | 1,246 | 1,260 | 90,400 | 1,260 |
| 2022-10-06 | 1,278 | 1,301 | 1,262 | 1,262 | 124,200 | 1,262 |
| 2022-10-05 | 1,299 | 1,303 | 1,263 | 1,265 | 119,100 | 1,265 |
| 2022-10-04 | 1,239 | 1,277 | 1,239 | 1,273 | 209,000 | 1,273 |
| 2022-10-03 | 1,170 | 1,206 | 1,146 | 1,206 | 247,200 | 1,206 |
| 2022-09-30 | 1,190 | 1,204 | 1,172 | 1,179 | 210,400 | 1,179 |
| 2022-09-29 | 1,219 | 1,230 | 1,195 | 1,201 | 180,500 | 1,201 |
| 2022-09-28 | 1,244 | 1,245 | 1,207 | 1,232 | 183,700 | 1,232 |
| 2022-09-27 | 1,240 | 1,261 | 1,237 | 1,247 | 141,800 | 1,247 |
| 2022-09-26 | 1,281 | 1,287 | 1,224 | 1,233 | 278,400 | 1,233 |
| 2022-09-22 | 1,280 | 1,315 | 1,280 | 1,305 | 142,900 | 1,305 |
| 2022-09-21 | 1,294 | 1,305 | 1,287 | 1,303 | 139,500 | 1,303 |
| 2022-09-20 | 1,327 | 1,350 | 1,311 | 1,311 | 203,900 | 1,311 |
| 2022-09-16 | 1,323 | 1,333 | 1,311 | 1,327 | 200,600 | 1,327 |
| 2022-09-15 | 1,353 | 1,359 | 1,340 | 1,340 | 96,500 | 1,340 |
| 2022-09-14 | 1,327 | 1,360 | 1,325 | 1,353 | 124,900 | 1,353 |
| 2022-09-13 | 1,362 | 1,374 | 1,361 | 1,372 | 106,600 | 1,372 |
| 2022-09-12 | 1,369 | 1,369 | 1,349 | 1,362 | 196,400 | 1,362 |
| 2022-09-09 | 1,340 | 1,350 | 1,334 | 1,342 | 120,300 | 1,342 |
| 2022-09-08 | 1,319 | 1,334 | 1,313 | 1,334 | 165,200 | 1,334 |
| 2022-09-07 | 1,331 | 1,333 | 1,293 | 1,301 | 157,100 | 1,301 |
| 2022-09-06 | 1,336 | 1,345 | 1,326 | 1,344 | 154,900 | 1,344 |
| 2022-09-05 | 1,295 | 1,318 | 1,290 | 1,316 | 114,000 | 1,316 |
| 2022-09-02 | 1,304 | 1,310 | 1,293 | 1,297 | 161,500 | 1,297 |
| 2022-09-01 | 1,334 | 1,342 | 1,316 | 1,319 | 142,500 | 1,319 |
| 2022-08-31 | 1,349 | 1,357 | 1,343 | 1,354 | 156,200 | 1,354 |
| 2022-08-30 | 1,363 | 1,371 | 1,353 | 1,370 | 129,900 | 1,370 |
| 2022-08-29 | 1,324 | 1,345 | 1,320 | 1,340 | 143,500 | 1,340 |
| 2022-08-26 | 1,360 | 1,371 | 1,351 | 1,354 | 153,400 | 1,354 |
| 2022-08-25 | 1,354 | 1,354 | 1,337 | 1,345 | 131,600 | 1,345 |
| 2022-08-24 | 1,340 | 1,352 | 1,336 | 1,347 | 167,200 | 1,347 |
| 2022-08-23 | 1,311 | 1,329 | 1,306 | 1,323 | 191,700 | 1,323 |
| 2022-08-22 | 1,305 | 1,330 | 1,301 | 1,330 | 105,500 | 1,330 |
| 2022-08-19 | 1,319 | 1,328 | 1,310 | 1,323 | 112,400 | 1,323 |
| 2022-08-18 | 1,296 | 1,315 | 1,284 | 1,311 | 120,800 | 1,311 |
| 2022-08-17 | 1,298 | 1,321 | 1,298 | 1,302 | 104,100 | 1,302 |
| 2022-08-16 | 1,286 | 1,295 | 1,275 | 1,289 | 173,800 | 1,289 |
| 2022-08-15 | 1,328 | 1,328 | 1,300 | 1,314 | 158,700 | 1,314 |
| 2022-08-12 | 1,300 | 1,328 | 1,298 | 1,320 | 252,900 | 1,320 |
| 2022-08-10 | 1,285 | 1,298 | 1,270 | 1,283 | 126,200 | 1,283 |
| 2022-08-09 | 1,294 | 1,297 | 1,281 | 1,284 | 135,300 | 1,284 |
| 2022-08-08 | 1,290 | 1,298 | 1,280 | 1,289 | 132,000 | 1,289 |
| 2022-08-05 | 1,261 | 1,292 | 1,260 | 1,279 | 358,600 | 1,279 |
| 2022-08-04 | 1,245 | 1,256 | 1,227 | 1,250 | 124,900 | 1,250 |
| 2022-08-03 | 1,238 | 1,248 | 1,231 | 1,248 | 159,700 | 1,248 |
| 2022-08-02 | 1,264 | 1,264 | 1,220 | 1,238 | 403,700 | 1,238 |
| 2022-08-01 | 1,267 | 1,295 | 1,264 | 1,278 | 419,700 | 1,278 |
| 2022-07-29 | 1,224 | 1,241 | 1,221 | 1,233 | 162,800 | 1,233 |
| 2022-07-28 | 1,239 | 1,239 | 1,213 | 1,220 | 156,700 | 1,220 |
| 2022-07-27 | 1,231 | 1,234 | 1,218 | 1,229 | 65,600 | 1,229 |
| 2022-07-26 | 1,224 | 1,237 | 1,224 | 1,233 | 108,500 | 1,233 |
| 2022-07-25 | 1,218 | 1,224 | 1,205 | 1,213 | 116,700 | 1,213 |
| 2022-07-22 | 1,239 | 1,240 | 1,224 | 1,227 | 153,600 | 1,227 |
| 2022-07-21 | 1,221 | 1,236 | 1,214 | 1,235 | 143,800 | 1,235 |
| 2022-07-20 | 1,218 | 1,223 | 1,208 | 1,220 | 230,000 | 1,220 |
| 2022-07-19 | 1,183 | 1,195 | 1,177 | 1,194 | 190,900 | 1,194 |
| 2022-07-15 | 1,160 | 1,167 | 1,137 | 1,166 | 243,600 | 1,166 |
| 2022-07-14 | 1,152 | 1,172 | 1,143 | 1,166 | 175,300 | 1,166 |
| 2022-07-13 | 1,169 | 1,170 | 1,154 | 1,155 | 159,000 | 1,155 |
| 2022-07-12 | 1,191 | 1,195 | 1,163 | 1,163 | 170,200 | 1,163 |
| 2022-07-11 | 1,218 | 1,218 | 1,194 | 1,201 | 195,300 | 1,201 |
| 2022-07-08 | 1,182 | 1,211 | 1,182 | 1,191 | 281,100 | 1,191 |
| 2022-07-07 | 1,185 | 1,186 | 1,148 | 1,166 | 244,400 | 1,166 |
| 2022-07-06 | 1,187 | 1,193 | 1,164 | 1,183 | 266,900 | 1,183 |
| 2022-07-05 | 1,208 | 1,220 | 1,203 | 1,217 | 150,500 | 1,217 |
| 2022-07-04 | 1,202 | 1,204 | 1,181 | 1,198 | 127,400 | 1,198 |
| 2022-07-01 | 1,190 | 1,199 | 1,173 | 1,187 | 181,200 | 1,187 |
| 2022-06-30 | 1,220 | 1,229 | 1,192 | 1,197 | 200,700 | 1,197 |
| 2022-06-29 | 1,230 | 1,235 | 1,217 | 1,225 | 286,200 | 1,225 |
| 2022-06-28 | 1,226 | 1,248 | 1,226 | 1,240 | 191,000 | 1,240 |
| 2022-06-27 | 1,244 | 1,246 | 1,217 | 1,228 | 208,900 | 1,228 |
| 2022-06-24 | 1,193 | 1,215 | 1,177 | 1,215 | 204,100 | 1,215 |
| 2022-06-23 | 1,190 | 1,213 | 1,187 | 1,199 | 180,400 | 1,199 |
| 2022-06-22 | 1,250 | 1,251 | 1,200 | 1,203 | 270,300 | 1,203 |
| 2022-06-21 | 1,200 | 1,246 | 1,188 | 1,239 | 261,500 | 1,239 |
| 2022-06-20 | 1,216 | 1,217 | 1,155 | 1,172 | 267,500 | 1,172 |
| 2022-06-17 | 1,201 | 1,212 | 1,189 | 1,205 | 320,400 | 1,205 |
| 2022-06-16 | 1,257 | 1,278 | 1,240 | 1,241 | 233,200 | 1,241 |
| 2022-06-15 | 1,279 | 1,294 | 1,233 | 1,233 | 407,900 | 1,233 |
| 2022-06-14 | 1,258 | 1,289 | 1,256 | 1,287 | 284,500 | 1,287 |
| 2022-06-13 | 1,307 | 1,334 | 1,291 | 1,292 | 344,800 | 1,292 |
| 2022-06-10 | 1,324 | 1,345 | 1,313 | 1,337 | 361,500 | 1,337 |
| 2022-06-09 | 1,346 | 1,357 | 1,336 | 1,348 | 296,100 | 1,348 |
| 2022-06-08 | 1,389 | 1,389 | 1,348 | 1,348 | 426,500 | 1,348 |
| 2022-06-07 | 1,370 | 1,384 | 1,347 | 1,381 | 260,100 | 1,381 |
| 2022-06-06 | 1,370 | 1,378 | 1,357 | 1,358 | 201,000 | 1,358 |
| 2022-06-03 | 1,380 | 1,386 | 1,363 | 1,379 | 263,700 | 1,379 |
| 2022-06-02 | 1,366 | 1,369 | 1,346 | 1,359 | 216,700 | 1,359 |
| 2022-06-01 | 1,329 | 1,381 | 1,321 | 1,372 | 301,600 | 1,372 |
| 2022-05-31 | 1,360 | 1,360 | 1,334 | 1,335 | 402,300 | 1,335 |
| 2022-05-30 | 1,379 | 1,393 | 1,354 | 1,360 | 424,600 | 1,360 |
| 2022-05-27 | 1,373 | 1,374 | 1,344 | 1,352 | 225,000 | 1,352 |
| 2022-05-26 | 1,375 | 1,384 | 1,343 | 1,344 | 296,200 | 1,344 |
| 2022-05-25 | 1,365 | 1,388 | 1,352 | 1,375 | 283,400 | 1,375 |
| 2022-05-24 | 1,415 | 1,417 | 1,379 | 1,381 | 337,100 | 1,381 |
| 2022-05-23 | 1,422 | 1,422 | 1,389 | 1,407 | 447,800 | 1,407 |
| 2022-05-20 | 1,360 | 1,386 | 1,347 | 1,382 | 429,400 | 1,382 |
| 2022-05-19 | 1,291 | 1,342 | 1,290 | 1,336 | 430,700 | 1,336 |
| 2022-05-18 | 1,322 | 1,378 | 1,320 | 1,375 | 734,700 | 1,375 |
| 2022-05-17 | 1,304 | 1,322 | 1,275 | 1,292 | 397,300 | 1,292 |
| 2022-05-16 | 1,323 | 1,334 | 1,269 | 1,277 | 508,700 | 1,277 |
| 2022-05-13 | 1,229 | 1,325 | 1,227 | 1,304 | 950,400 | 1,304 |
| 2022-05-12 | 1,265 | 1,267 | 1,225 | 1,229 | 571,500 | 1,229 |
| 2022-05-11 | 1,285 | 1,296 | 1,246 | 1,277 | 573,700 | 1,277 |
| 2022-05-10 | 1,320 | 1,334 | 1,303 | 1,315 | 478,600 | 1,315 |
| 2022-05-09 | 1,405 | 1,405 | 1,338 | 1,338 | 625,800 | 1,338 |
| 2022-05-06 | 1,430 | 1,438 | 1,413 | 1,420 | 541,600 | 1,420 |
| 2022-05-02 | 1,430 | 1,456 | 1,426 | 1,440 | 208,900 | 1,440 |
| 2022-04-28 | 1,401 | 1,452 | 1,391 | 1,452 | 313,800 | 1,452 |
| 2022-04-27 | 1,406 | 1,409 | 1,371 | 1,398 | 578,800 | 1,398 |
| 2022-04-26 | 1,430 | 1,444 | 1,397 | 1,429 | 502,200 | 1,429 |
| 2022-04-25 | 1,449 | 1,480 | 1,420 | 1,427 | 680,200 | 1,427 |
| 2022-04-22 | 1,504 | 1,529 | 1,491 | 1,508 | 354,700 | 1,508 |
| 2022-04-21 | 1,572 | 1,576 | 1,518 | 1,544 | 343,400 | 1,544 |
| 2022-04-20 | 1,603 | 1,607 | 1,563 | 1,576 | 304,500 | 1,576 |
| 2022-04-19 | 1,586 | 1,614 | 1,575 | 1,613 | 353,700 | 1,613 |
| 2022-04-18 | 1,571 | 1,581 | 1,533 | 1,566 | 238,500 | 1,566 |
| 2022-04-15 | 1,578 | 1,599 | 1,560 | 1,582 | 270,500 | 1,582 |
| 2022-04-14 | 1,558 | 1,585 | 1,550 | 1,583 | 338,700 | 1,583 |
| 2022-04-13 | 1,532 | 1,543 | 1,514 | 1,535 | 225,500 | 1,535 |
| 2022-04-12 | 1,500 | 1,524 | 1,486 | 1,521 | 252,100 | 1,521 |
| 2022-04-11 | 1,538 | 1,580 | 1,520 | 1,526 | 348,800 | 1,526 |
| 2022-04-08 | 1,508 | 1,548 | 1,493 | 1,543 | 384,300 | 1,543 |
| 2022-04-07 | 1,490 | 1,495 | 1,456 | 1,491 | 449,700 | 1,491 |
| 2022-04-06 | 1,531 | 1,532 | 1,511 | 1,520 | 315,700 | 1,520 |
| 2022-04-05 | 1,572 | 1,593 | 1,536 | 1,554 | 402,000 | 1,554 |
| 2022-04-04 | 1,533 | 1,557 | 1,512 | 1,539 | 398,200 | 1,539 |
| 2022-04-01 | 1,546 | 1,556 | 1,530 | 1,548 | 307,400 | 1,548 |
| 2022-03-31 | 1,619 | 1,643 | 1,573 | 1,575 | 466,100 | 1,575 |
| 2022-03-30 | 1,605 | 1,635 | 1,566 | 1,594 | 556,100 | 1,594 |
| 2022-03-29 | 1,613 | 1,646 | 1,594 | 1,641 | 499,600 | 1,641 |
| 2022-03-28 | 1,700 | 1,700 | 1,610 | 1,618 | 758,400 | 1,618 |
| 2022-03-25 | 1,708 | 1,723 | 1,684 | 1,703 | 505,600 | 1,703 |
| 2022-03-24 | 1,723 | 1,745 | 1,662 | 1,709 | 888,700 | 1,709 |
| 2022-03-23 | 1,670 | 1,703 | 1,607 | 1,689 | 1,090,700 | 1,689 |
| 2022-03-22 | 1,656 | 1,743 | 1,620 | 1,718 | 1,466,600 | 1,718 |
| 2022-03-18 | 1,550 | 1,633 | 1,550 | 1,603 | 2,028,200 | 1,603 |
| 2022-03-17 | 1,508 | 1,528 | 1,491 | 1,510 | 729,800 | 1,510 |
| 2022-03-16 | 1,488 | 1,507 | 1,462 | 1,478 | 567,600 | 1,478 |
| 2022-03-15 | 1,511 | 1,521 | 1,462 | 1,478 | 768,500 | 1,478 |
| 2022-03-14 | 1,520 | 1,574 | 1,483 | 1,547 | 716,500 | 1,547 |
| 2022-03-11 | 1,476 | 1,543 | 1,461 | 1,507 | 722,000 | 1,507 |
| 2022-03-10 | 1,470 | 1,507 | 1,436 | 1,493 | 833,800 | 1,493 |
| 2022-03-09 | 1,515 | 1,543 | 1,451 | 1,460 | 906,000 | 1,460 |
| 2022-03-08 | 1,691 | 1,695 | 1,491 | 1,499 | 1,424,300 | 1,499 |
| 2022-03-07 | 1,855 | 1,895 | 1,769 | 1,781 | 961,900 | 1,781 |
| 2022-03-04 | 1,935 | 1,943 | 1,765 | 1,836 | 1,477,300 | 1,836 |
| 2022-03-03 | 1,905 | 1,924 | 1,841 | 1,895 | 1,491,700 | 1,895 |
| 2022-03-02 | 1,735 | 1,875 | 1,735 | 1,851 | 1,678,100 | 1,851 |
| 2022-03-01 | 1,759 | 1,769 | 1,701 | 1,703 | 617,000 | 1,703 |
| 2022-02-28 | 1,705 | 1,746 | 1,659 | 1,740 | 825,500 | 1,740 |
| 2022-02-25 | 1,661 | 1,677 | 1,620 | 1,672 | 378,200 | 1,672 |
| 2022-02-24 | 1,647 | 1,668 | 1,591 | 1,621 | 449,700 | 1,621 |
| 2022-02-22 | 1,673 | 1,693 | 1,629 | 1,647 | 392,600 | 1,647 |
| 2022-02-21 | 1,636 | 1,693 | 1,630 | 1,673 | 286,800 | 1,673 |
| 2022-02-18 | 1,640 | 1,687 | 1,613 | 1,665 | 369,400 | 1,665 |
| 2022-02-17 | 1,655 | 1,704 | 1,640 | 1,671 | 594,700 | 1,671 |
| 2022-02-16 | 1,645 | 1,656 | 1,601 | 1,634 | 364,200 | 1,634 |
| 2022-02-15 | 1,563 | 1,630 | 1,563 | 1,624 | 760,800 | 1,624 |
| 2022-02-14 | 1,552 | 1,601 | 1,526 | 1,576 | 396,500 | 1,576 |
| 2022-02-10 | 1,620 | 1,620 | 1,541 | 1,586 | 478,900 | 1,586 |
| 2022-02-09 | 1,573 | 1,613 | 1,565 | 1,596 | 723,700 | 1,596 |
| 2022-02-08 | 1,477 | 1,527 | 1,473 | 1,515 | 461,400 | 1,515 |
| 2022-02-07 | 1,446 | 1,468 | 1,436 | 1,463 | 245,600 | 1,463 |
| 2022-02-04 | 1,422 | 1,469 | 1,422 | 1,459 | 334,500 | 1,459 |
| 2022-02-03 | 1,471 | 1,489 | 1,425 | 1,425 | 505,600 | 1,425 |
| 2022-02-02 | 1,432 | 1,495 | 1,424 | 1,495 | 675,000 | 1,495 |
| 2022-02-01 | 1,480 | 1,537 | 1,400 | 1,415 | 1,421,600 | 1,415 |
| 2022-01-31 | 1,506 | 1,573 | 1,498 | 1,560 | 543,700 | 1,560 |
| 2022-01-28 | 1,498 | 1,498 | 1,454 | 1,493 | 292,200 | 1,493 |
| 2022-01-27 | 1,535 | 1,545 | 1,453 | 1,468 | 394,800 | 1,468 |
| 2022-01-26 | 1,540 | 1,559 | 1,502 | 1,532 | 345,700 | 1,532 |
| 2022-01-25 | 1,595 | 1,596 | 1,480 | 1,498 | 659,700 | 1,498 |
| 2022-01-24 | 1,597 | 1,635 | 1,578 | 1,601 | 368,100 | 1,601 |
| 2022-01-21 | 1,627 | 1,637 | 1,568 | 1,634 | 557,500 | 1,634 |
| 2022-01-20 | 1,640 | 1,689 | 1,630 | 1,667 | 362,000 | 1,667 |
| 2022-01-19 | 1,647 | 1,699 | 1,631 | 1,642 | 516,700 | 1,642 |
| 2022-01-18 | 1,721 | 1,764 | 1,675 | 1,683 | 619,000 | 1,683 |
| 2022-01-17 | 1,829 | 1,829 | 1,724 | 1,736 | 540,900 | 1,736 |
| 2022-01-14 | 1,781 | 1,802 | 1,734 | 1,798 | 531,100 | 1,798 |
| 2022-01-13 | 1,770 | 1,824 | 1,754 | 1,796 | 695,800 | 1,796 |
| 2022-01-12 | 1,704 | 1,797 | 1,704 | 1,794 | 999,800 | 1,794 |
| 2022-01-11 | 1,657 | 1,693 | 1,637 | 1,693 | 522,800 | 1,693 |
| 2022-01-07 | 1,638 | 1,654 | 1,567 | 1,629 | 503,500 | 1,629 |
| 2022-01-06 | 1,661 | 1,672 | 1,606 | 1,613 | 570,700 | 1,613 |
| 2022-01-05 | 1,602 | 1,699 | 1,594 | 1,696 | 681,000 | 1,696 |
| 2022-01-04 | 1,609 | 1,612 | 1,570 | 1,586 | 309,600 | 1,586 |
分割・併合履歴 ： [1987-09-26]1株→1.03株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株