5915 (株)駒井ハルテック 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 | 1,486 | 1,496 | 1,480 | 1,480 | 16,200 | 1,480 |
| 2022-12-29 | 1,468 | 1,488 | 1,460 | 1,485 | 18,100 | 1,485 |
| 2022-12-28 | 1,473 | 1,480 | 1,461 | 1,475 | 34,200 | 1,475 |
| 2022-12-27 | 1,471 | 1,486 | 1,468 | 1,471 | 26,700 | 1,471 |
| 2022-12-26 | 1,487 | 1,489 | 1,466 | 1,467 | 24,700 | 1,467 |
| 2022-12-23 | 1,497 | 1,497 | 1,481 | 1,487 | 20,400 | 1,487 |
| 2022-12-22 | 1,512 | 1,512 | 1,484 | 1,491 | 23,800 | 1,491 |
| 2022-12-21 | 1,509 | 1,522 | 1,483 | 1,495 | 28,700 | 1,495 |
| 2022-12-20 | 1,543 | 1,556 | 1,449 | 1,512 | 84,200 | 1,512 |
| 2022-12-19 | 1,552 | 1,558 | 1,539 | 1,539 | 50,400 | 1,539 |
| 2022-12-16 | 1,571 | 1,574 | 1,559 | 1,565 | 25,800 | 1,565 |
| 2022-12-15 | 1,569 | 1,593 | 1,569 | 1,593 | 11,000 | 1,593 |
| 2022-12-14 | 1,600 | 1,600 | 1,566 | 1,566 | 17,700 | 1,566 |
| 2022-12-13 | 1,605 | 1,622 | 1,600 | 1,600 | 7,600 | 1,600 |
| 2022-12-12 | 1,599 | 1,629 | 1,595 | 1,610 | 26,300 | 1,610 |
| 2022-12-09 | 1,548 | 1,678 | 1,548 | 1,590 | 61,300 | 1,590 |
| 2022-12-08 | 1,541 | 1,563 | 1,522 | 1,558 | 27,100 | 1,558 |
| 2022-12-07 | 1,520 | 1,550 | 1,520 | 1,541 | 24,500 | 1,541 |
| 2022-12-06 | 1,530 | 1,530 | 1,521 | 1,525 | 13,500 | 1,525 |
| 2022-12-05 | 1,535 | 1,539 | 1,525 | 1,539 | 9,200 | 1,539 |
| 2022-12-02 | 1,546 | 1,546 | 1,521 | 1,542 | 16,400 | 1,542 |
| 2022-12-01 | 1,547 | 1,553 | 1,540 | 1,553 | 15,200 | 1,553 |
| 2022-11-30 | 1,542 | 1,544 | 1,534 | 1,539 | 9,700 | 1,539 |
| 2022-11-29 | 1,535 | 1,555 | 1,517 | 1,542 | 24,200 | 1,542 |
| 2022-11-28 | 1,570 | 1,570 | 1,549 | 1,551 | 23,500 | 1,551 |
| 2022-11-25 | 1,569 | 1,587 | 1,549 | 1,572 | 27,000 | 1,572 |
| 2022-11-24 | 1,554 | 1,567 | 1,554 | 1,563 | 13,300 | 1,563 |
| 2022-11-22 | 1,531 | 1,554 | 1,530 | 1,550 | 21,100 | 1,550 |
| 2022-11-21 | 1,521 | 1,531 | 1,521 | 1,529 | 7,400 | 1,529 |
| 2022-11-18 | 1,525 | 1,530 | 1,515 | 1,521 | 15,500 | 1,521 |
| 2022-11-17 | 1,491 | 1,527 | 1,485 | 1,525 | 21,600 | 1,525 |
| 2022-11-16 | 1,494 | 1,494 | 1,458 | 1,484 | 38,900 | 1,484 |
| 2022-11-15 | 1,523 | 1,523 | 1,490 | 1,492 | 28,400 | 1,492 |
| 2022-11-14 | 1,541 | 1,546 | 1,511 | 1,511 | 25,800 | 1,511 |
| 2022-11-11 | 1,579 | 1,579 | 1,530 | 1,542 | 37,700 | 1,542 |
| 2022-11-10 | 1,563 | 1,577 | 1,556 | 1,569 | 9,100 | 1,569 |
| 2022-11-09 | 1,557 | 1,580 | 1,557 | 1,564 | 12,300 | 1,564 |
| 2022-11-08 | 1,556 | 1,560 | 1,554 | 1,557 | 7,700 | 1,557 |
| 2022-11-07 | 1,566 | 1,572 | 1,556 | 1,556 | 8,900 | 1,556 |
| 2022-11-04 | 1,567 | 1,567 | 1,550 | 1,561 | 12,400 | 1,561 |
| 2022-11-02 | 1,572 | 1,586 | 1,560 | 1,562 | 15,400 | 1,562 |
| 2022-11-01 | 1,568 | 1,583 | 1,562 | 1,562 | 9,400 | 1,562 |
| 2022-10-31 | 1,566 | 1,570 | 1,552 | 1,563 | 20,300 | 1,563 |
| 2022-10-28 | 1,567 | 1,567 | 1,544 | 1,546 | 36,400 | 1,546 |
| 2022-10-27 | 1,581 | 1,594 | 1,569 | 1,572 | 16,600 | 1,572 |
| 2022-10-26 | 1,599 | 1,615 | 1,586 | 1,586 | 21,800 | 1,586 |
| 2022-10-25 | 1,584 | 1,599 | 1,577 | 1,599 | 11,700 | 1,599 |
| 2022-10-24 | 1,595 | 1,595 | 1,567 | 1,571 | 17,100 | 1,571 |
| 2022-10-21 | 1,612 | 1,612 | 1,580 | 1,580 | 22,600 | 1,580 |
| 2022-10-20 | 1,548 | 1,614 | 1,548 | 1,614 | 37,300 | 1,614 |
| 2022-10-19 | 1,552 | 1,559 | 1,541 | 1,550 | 10,200 | 1,550 |
| 2022-10-18 | 1,526 | 1,555 | 1,521 | 1,537 | 32,800 | 1,537 |
| 2022-10-17 | 1,521 | 1,542 | 1,505 | 1,507 | 20,500 | 1,507 |
| 2022-10-14 | 1,546 | 1,547 | 1,463 | 1,521 | 110,200 | 1,521 |
| 2022-10-13 | 1,570 | 1,570 | 1,534 | 1,536 | 29,300 | 1,536 |
| 2022-10-12 | 1,591 | 1,600 | 1,569 | 1,574 | 15,300 | 1,574 |
| 2022-10-11 | 1,603 | 1,612 | 1,590 | 1,592 | 16,500 | 1,592 |
| 2022-10-07 | 1,617 | 1,628 | 1,617 | 1,623 | 7,100 | 1,623 |
| 2022-10-06 | 1,615 | 1,634 | 1,615 | 1,619 | 5,200 | 1,619 |
| 2022-10-05 | 1,623 | 1,637 | 1,623 | 1,623 | 6,800 | 1,623 |
| 2022-10-04 | 1,617 | 1,634 | 1,617 | 1,627 | 16,500 | 1,627 |
| 2022-10-03 | 1,605 | 1,618 | 1,579 | 1,618 | 33,500 | 1,618 |
| 2022-09-30 | 1,620 | 1,631 | 1,606 | 1,612 | 14,900 | 1,612 |
| 2022-09-29 | 1,622 | 1,634 | 1,615 | 1,625 | 11,800 | 1,625 |
| 2022-09-28 | 1,650 | 1,651 | 1,616 | 1,651 | 27,400 | 1,651 |
| 2022-09-27 | 1,658 | 1,670 | 1,643 | 1,656 | 15,800 | 1,656 |
| 2022-09-26 | 1,652 | 1,661 | 1,641 | 1,658 | 22,100 | 1,658 |
| 2022-09-22 | 1,655 | 1,661 | 1,651 | 1,655 | 10,800 | 1,655 |
| 2022-09-21 | 1,664 | 1,666 | 1,657 | 1,660 | 8,100 | 1,660 |
| 2022-09-20 | 1,661 | 1,680 | 1,661 | 1,672 | 9,600 | 1,672 |
| 2022-09-16 | 1,676 | 1,685 | 1,671 | 1,671 | 8,300 | 1,671 |
| 2022-09-15 | 1,671 | 1,684 | 1,663 | 1,675 | 5,600 | 1,675 |
| 2022-09-14 | 1,659 | 1,686 | 1,655 | 1,671 | 17,500 | 1,671 |
| 2022-09-13 | 1,675 | 1,681 | 1,665 | 1,676 | 10,500 | 1,676 |
| 2022-09-12 | 1,662 | 1,683 | 1,662 | 1,678 | 10,000 | 1,678 |
| 2022-09-09 | 1,656 | 1,666 | 1,655 | 1,661 | 9,700 | 1,661 |
| 2022-09-08 | 1,653 | 1,673 | 1,650 | 1,662 | 12,900 | 1,662 |
| 2022-09-07 | 1,667 | 1,670 | 1,640 | 1,647 | 42,900 | 1,647 |
| 2022-09-06 | 1,673 | 1,704 | 1,663 | 1,698 | 32,700 | 1,698 |
| 2022-09-05 | 1,659 | 1,668 | 1,655 | 1,668 | 9,400 | 1,668 |
| 2022-09-02 | 1,668 | 1,670 | 1,655 | 1,659 | 15,900 | 1,659 |
| 2022-09-01 | 1,679 | 1,680 | 1,668 | 1,670 | 6,900 | 1,670 |
| 2022-08-31 | 1,674 | 1,683 | 1,673 | 1,679 | 6,000 | 1,679 |
| 2022-08-30 | 1,680 | 1,691 | 1,674 | 1,683 | 9,300 | 1,683 |
| 2022-08-29 | 1,686 | 1,690 | 1,676 | 1,680 | 18,100 | 1,680 |
| 2022-08-26 | 1,729 | 1,734 | 1,721 | 1,725 | 6,800 | 1,725 |
| 2022-08-25 | 1,718 | 1,733 | 1,713 | 1,722 | 12,800 | 1,722 |
| 2022-08-24 | 1,692 | 1,714 | 1,692 | 1,714 | 13,000 | 1,714 |
| 2022-08-23 | 1,688 | 1,701 | 1,677 | 1,692 | 8,500 | 1,692 |
| 2022-08-22 | 1,696 | 1,704 | 1,686 | 1,689 | 12,300 | 1,689 |
| 2022-08-19 | 1,648 | 1,712 | 1,648 | 1,706 | 36,000 | 1,706 |
| 2022-08-18 | 1,640 | 1,645 | 1,635 | 1,643 | 22,000 | 1,643 |
| 2022-08-17 | 1,639 | 1,660 | 1,639 | 1,649 | 8,100 | 1,649 |
| 2022-08-16 | 1,642 | 1,654 | 1,642 | 1,644 | 9,000 | 1,644 |
| 2022-08-15 | 1,641 | 1,648 | 1,634 | 1,642 | 16,600 | 1,642 |
| 2022-08-12 | 1,669 | 1,669 | 1,628 | 1,644 | 43,800 | 1,644 |
| 2022-08-10 | 1,681 | 1,685 | 1,652 | 1,683 | 27,100 | 1,683 |
| 2022-08-09 | 1,695 | 1,699 | 1,672 | 1,684 | 24,400 | 1,684 |
| 2022-08-08 | 1,680 | 1,697 | 1,678 | 1,697 | 10,300 | 1,697 |
| 2022-08-05 | 1,694 | 1,694 | 1,672 | 1,678 | 7,700 | 1,678 |
| 2022-08-04 | 1,683 | 1,695 | 1,680 | 1,688 | 8,900 | 1,688 |
| 2022-08-03 | 1,683 | 1,683 | 1,660 | 1,668 | 22,600 | 1,668 |
| 2022-08-02 | 1,682 | 1,697 | 1,670 | 1,683 | 10,400 | 1,683 |
| 2022-08-01 | 1,687 | 1,688 | 1,674 | 1,687 | 8,100 | 1,687 |
| 2022-07-29 | 1,702 | 1,702 | 1,675 | 1,682 | 10,300 | 1,682 |
| 2022-07-28 | 1,690 | 1,700 | 1,673 | 1,696 | 12,000 | 1,696 |
| 2022-07-27 | 1,691 | 1,691 | 1,676 | 1,682 | 12,400 | 1,682 |
| 2022-07-26 | 1,688 | 1,711 | 1,688 | 1,693 | 10,400 | 1,693 |
| 2022-07-25 | 1,724 | 1,724 | 1,675 | 1,687 | 15,800 | 1,687 |
| 2022-07-22 | 1,722 | 1,724 | 1,700 | 1,700 | 11,300 | 1,700 |
| 2022-07-21 | 1,692 | 1,722 | 1,692 | 1,718 | 9,400 | 1,718 |
| 2022-07-20 | 1,693 | 1,714 | 1,689 | 1,710 | 13,700 | 1,710 |
| 2022-07-19 | 1,679 | 1,683 | 1,666 | 1,666 | 7,100 | 1,666 |
| 2022-07-15 | 1,690 | 1,691 | 1,675 | 1,679 | 6,400 | 1,679 |
| 2022-07-14 | 1,675 | 1,695 | 1,675 | 1,690 | 5,000 | 1,690 |
| 2022-07-13 | 1,680 | 1,695 | 1,672 | 1,688 | 11,600 | 1,688 |
| 2022-07-12 | 1,700 | 1,700 | 1,669 | 1,673 | 13,300 | 1,673 |
| 2022-07-11 | 1,680 | 1,720 | 1,680 | 1,707 | 16,900 | 1,707 |
| 2022-07-08 | 1,680 | 1,698 | 1,675 | 1,677 | 11,600 | 1,677 |
| 2022-07-07 | 1,688 | 1,691 | 1,670 | 1,676 | 12,800 | 1,676 |
| 2022-07-06 | 1,670 | 1,695 | 1,669 | 1,684 | 13,900 | 1,684 |
| 2022-07-05 | 1,647 | 1,670 | 1,647 | 1,666 | 12,000 | 1,666 |
| 2022-07-04 | 1,647 | 1,650 | 1,635 | 1,645 | 18,100 | 1,645 |
| 2022-07-01 | 1,664 | 1,664 | 1,617 | 1,642 | 18,600 | 1,642 |
| 2022-06-30 | 1,655 | 1,674 | 1,650 | 1,659 | 9,600 | 1,659 |
| 2022-06-29 | 1,666 | 1,679 | 1,650 | 1,654 | 22,200 | 1,654 |
| 2022-06-28 | 1,666 | 1,679 | 1,662 | 1,671 | 12,200 | 1,671 |
| 2022-06-27 | 1,691 | 1,709 | 1,676 | 1,676 | 14,100 | 1,676 |
| 2022-06-24 | 1,668 | 1,691 | 1,661 | 1,691 | 17,500 | 1,691 |
| 2022-06-23 | 1,657 | 1,677 | 1,650 | 1,657 | 22,200 | 1,657 |
| 2022-06-22 | 1,686 | 1,686 | 1,656 | 1,656 | 15,500 | 1,656 |
| 2022-06-21 | 1,638 | 1,692 | 1,638 | 1,661 | 30,600 | 1,661 |
| 2022-06-20 | 1,681 | 1,681 | 1,623 | 1,632 | 25,100 | 1,632 |
| 2022-06-17 | 1,683 | 1,692 | 1,660 | 1,681 | 21,400 | 1,681 |
| 2022-06-16 | 1,700 | 1,719 | 1,686 | 1,690 | 24,300 | 1,690 |
| 2022-06-15 | 1,715 | 1,723 | 1,687 | 1,687 | 22,000 | 1,687 |
| 2022-06-14 | 1,718 | 1,739 | 1,697 | 1,726 | 13,000 | 1,726 |
| 2022-06-13 | 1,716 | 1,725 | 1,698 | 1,718 | 13,800 | 1,718 |
| 2022-06-10 | 1,741 | 1,761 | 1,731 | 1,736 | 16,700 | 1,736 |
| 2022-06-09 | 1,773 | 1,796 | 1,756 | 1,769 | 22,800 | 1,769 |
| 2022-06-08 | 1,745 | 1,776 | 1,745 | 1,773 | 20,600 | 1,773 |
| 2022-06-07 | 1,726 | 1,761 | 1,720 | 1,745 | 20,300 | 1,745 |
| 2022-06-06 | 1,701 | 1,738 | 1,696 | 1,721 | 18,500 | 1,721 |
| 2022-06-03 | 1,727 | 1,727 | 1,701 | 1,704 | 9,900 | 1,704 |
| 2022-06-02 | 1,725 | 1,730 | 1,708 | 1,710 | 13,600 | 1,710 |
| 2022-06-01 | 1,693 | 1,734 | 1,693 | 1,724 | 22,000 | 1,724 |
| 2022-05-31 | 1,715 | 1,738 | 1,692 | 1,692 | 21,700 | 1,692 |
| 2022-05-30 | 1,726 | 1,749 | 1,708 | 1,708 | 25,800 | 1,708 |
| 2022-05-27 | 1,767 | 1,767 | 1,714 | 1,726 | 13,700 | 1,726 |
| 2022-05-26 | 1,701 | 1,746 | 1,701 | 1,745 | 18,300 | 1,745 |
| 2022-05-25 | 1,708 | 1,712 | 1,684 | 1,704 | 12,700 | 1,704 |
| 2022-05-24 | 1,748 | 1,751 | 1,711 | 1,714 | 18,400 | 1,714 |
| 2022-05-23 | 1,728 | 1,770 | 1,728 | 1,758 | 13,700 | 1,758 |
| 2022-05-20 | 1,743 | 1,752 | 1,725 | 1,728 | 20,200 | 1,728 |
| 2022-05-19 | 1,738 | 1,776 | 1,731 | 1,761 | 10,300 | 1,761 |
| 2022-05-18 | 1,757 | 1,782 | 1,755 | 1,776 | 11,200 | 1,776 |
| 2022-05-17 | 1,741 | 1,760 | 1,725 | 1,741 | 17,300 | 1,741 |
| 2022-05-16 | 1,801 | 1,809 | 1,711 | 1,741 | 46,400 | 1,741 |
| 2022-05-13 | 1,810 | 1,856 | 1,781 | 1,849 | 23,800 | 1,849 |
| 2022-05-12 | 1,880 | 1,880 | 1,800 | 1,810 | 27,300 | 1,810 |
| 2022-05-11 | 1,853 | 1,880 | 1,844 | 1,872 | 12,100 | 1,872 |
| 2022-05-10 | 1,883 | 1,883 | 1,829 | 1,882 | 20,700 | 1,882 |
| 2022-05-09 | 1,926 | 1,926 | 1,886 | 1,896 | 15,000 | 1,896 |
| 2022-05-06 | 1,925 | 1,930 | 1,902 | 1,928 | 22,400 | 1,928 |
| 2022-05-02 | 1,939 | 1,955 | 1,907 | 1,930 | 14,200 | 1,930 |
| 2022-04-28 | 1,890 | 1,947 | 1,890 | 1,939 | 19,000 | 1,939 |
| 2022-04-27 | 1,930 | 1,957 | 1,885 | 1,885 | 30,800 | 1,885 |
| 2022-04-26 | 1,944 | 1,961 | 1,905 | 1,951 | 11,900 | 1,951 |
| 2022-04-25 | 1,950 | 1,959 | 1,919 | 1,921 | 18,800 | 1,921 |
| 2022-04-22 | 1,977 | 1,986 | 1,952 | 1,952 | 11,300 | 1,952 |
| 2022-04-21 | 1,964 | 2,000 | 1,960 | 1,995 | 14,100 | 1,995 |
| 2022-04-20 | 1,961 | 1,971 | 1,946 | 1,964 | 10,900 | 1,964 |
| 2022-04-19 | 1,959 | 1,970 | 1,945 | 1,959 | 13,000 | 1,959 |
| 2022-04-18 | 1,955 | 1,967 | 1,932 | 1,961 | 9,800 | 1,961 |
| 2022-04-15 | 1,955 | 1,967 | 1,937 | 1,966 | 20,300 | 1,966 |
| 2022-04-14 | 1,986 | 1,988 | 1,956 | 1,985 | 10,800 | 1,985 |
| 2022-04-13 | 1,937 | 1,991 | 1,937 | 1,980 | 15,300 | 1,980 |
| 2022-04-12 | 1,967 | 1,968 | 1,933 | 1,940 | 25,200 | 1,940 |
| 2022-04-11 | 2,010 | 2,024 | 1,960 | 1,991 | 18,600 | 1,991 |
| 2022-04-08 | 2,010 | 2,028 | 1,994 | 2,018 | 18,600 | 2,018 |
| 2022-04-07 | 2,020 | 2,020 | 1,974 | 2,009 | 20,000 | 2,009 |
| 2022-04-06 | 2,096 | 2,096 | 2,036 | 2,056 | 16,200 | 2,056 |
| 2022-04-05 | 2,153 | 2,155 | 2,091 | 2,110 | 11,100 | 2,110 |
| 2022-04-04 | 2,144 | 2,151 | 2,111 | 2,124 | 17,500 | 2,124 |
| 2022-04-01 | 2,176 | 2,192 | 2,100 | 2,130 | 26,100 | 2,130 |
| 2022-03-31 | 2,146 | 2,190 | 2,140 | 2,174 | 22,900 | 2,174 |
| 2022-03-30 | 2,140 | 2,171 | 2,124 | 2,159 | 17,700 | 2,159 |
| 2022-03-29 | 2,126 | 2,188 | 2,111 | 2,179 | 24,900 | 2,179 |
| 2022-03-28 | 2,129 | 2,153 | 2,120 | 2,126 | 16,700 | 2,126 |
| 2022-03-25 | 2,192 | 2,192 | 2,133 | 2,144 | 19,800 | 2,144 |
| 2022-03-24 | 2,130 | 2,180 | 2,111 | 2,163 | 15,000 | 2,163 |
| 2022-03-23 | 2,110 | 2,152 | 2,102 | 2,145 | 30,900 | 2,145 |
| 2022-03-22 | 2,141 | 2,141 | 2,080 | 2,104 | 30,800 | 2,104 |
| 2022-03-18 | 2,136 | 2,156 | 2,106 | 2,145 | 19,400 | 2,145 |
| 2022-03-17 | 2,111 | 2,149 | 2,102 | 2,136 | 29,700 | 2,136 |
| 2022-03-16 | 2,113 | 2,117 | 2,068 | 2,085 | 20,500 | 2,085 |
| 2022-03-15 | 2,083 | 2,099 | 2,062 | 2,095 | 21,100 | 2,095 |
| 2022-03-14 | 2,064 | 2,105 | 2,049 | 2,088 | 22,800 | 2,088 |
| 2022-03-11 | 2,028 | 2,069 | 2,000 | 2,059 | 21,500 | 2,059 |
| 2022-03-10 | 2,029 | 2,045 | 1,996 | 2,037 | 23,500 | 2,037 |
| 2022-03-09 | 1,955 | 1,993 | 1,938 | 1,960 | 23,300 | 1,960 |
| 2022-03-08 | 1,980 | 1,998 | 1,925 | 1,950 | 36,100 | 1,950 |
| 2022-03-07 | 2,025 | 2,064 | 1,986 | 2,017 | 42,900 | 2,017 |
| 2022-03-04 | 2,065 | 2,065 | 2,000 | 2,025 | 22,800 | 2,025 |
| 2022-03-03 | 2,028 | 2,075 | 2,014 | 2,070 | 24,900 | 2,070 |
| 2022-03-02 | 2,020 | 2,020 | 1,984 | 2,010 | 20,800 | 2,010 |
| 2022-03-01 | 2,070 | 2,077 | 2,024 | 2,031 | 23,500 | 2,031 |
| 2022-02-28 | 1,999 | 2,068 | 1,964 | 2,053 | 41,700 | 2,053 |
| 2022-02-25 | 1,938 | 1,989 | 1,937 | 1,979 | 24,300 | 1,979 |
| 2022-02-24 | 1,989 | 1,992 | 1,915 | 1,935 | 35,800 | 1,935 |
| 2022-02-22 | 2,030 | 2,035 | 1,966 | 1,992 | 47,700 | 1,992 |
| 2022-02-21 | 2,095 | 2,095 | 2,031 | 2,048 | 36,200 | 2,048 |
| 2022-02-18 | 2,100 | 2,119 | 2,070 | 2,108 | 35,400 | 2,108 |
| 2022-02-17 | 2,154 | 2,177 | 2,103 | 2,118 | 43,400 | 2,118 |
| 2022-02-16 | 2,193 | 2,238 | 2,157 | 2,175 | 41,900 | 2,175 |
| 2022-02-15 | 2,380 | 2,442 | 2,169 | 2,177 | 117,600 | 2,177 |
| 2022-02-14 | 2,300 | 2,338 | 2,270 | 2,315 | 35,500 | 2,315 |
| 2022-02-10 | 2,373 | 2,385 | 2,308 | 2,330 | 24,100 | 2,330 |
| 2022-02-09 | 2,354 | 2,378 | 2,339 | 2,365 | 23,000 | 2,365 |
| 2022-02-08 | 2,372 | 2,404 | 2,328 | 2,331 | 35,700 | 2,331 |
| 2022-02-07 | 2,417 | 2,418 | 2,368 | 2,372 | 20,100 | 2,372 |
| 2022-02-04 | 2,364 | 2,414 | 2,360 | 2,396 | 27,200 | 2,396 |
| 2022-02-03 | 2,403 | 2,404 | 2,351 | 2,374 | 23,200 | 2,374 |
| 2022-02-02 | 2,369 | 2,434 | 2,349 | 2,404 | 51,100 | 2,404 |
| 2022-02-01 | 2,328 | 2,360 | 2,296 | 2,346 | 37,800 | 2,346 |
| 2022-01-31 | 2,308 | 2,347 | 2,283 | 2,314 | 39,300 | 2,314 |
| 2022-01-28 | 2,289 | 2,325 | 2,235 | 2,300 | 43,500 | 2,300 |
| 2022-01-27 | 2,295 | 2,322 | 2,204 | 2,234 | 50,200 | 2,234 |
| 2022-01-26 | 2,255 | 2,326 | 2,204 | 2,309 | 38,000 | 2,309 |
| 2022-01-25 | 2,364 | 2,367 | 2,254 | 2,265 | 62,500 | 2,265 |
| 2022-01-24 | 2,188 | 2,362 | 2,184 | 2,338 | 105,800 | 2,338 |
| 2022-01-21 | 2,241 | 2,241 | 2,119 | 2,189 | 111,900 | 2,189 |
| 2022-01-20 | 2,349 | 2,355 | 2,232 | 2,277 | 116,300 | 2,277 |
| 2022-01-19 | 2,428 | 2,428 | 2,355 | 2,366 | 68,600 | 2,366 |
| 2022-01-18 | 2,435 | 2,493 | 2,402 | 2,440 | 71,700 | 2,440 |
| 2022-01-17 | 2,525 | 2,525 | 2,443 | 2,454 | 45,200 | 2,454 |
| 2022-01-14 | 2,430 | 2,556 | 2,411 | 2,527 | 79,700 | 2,527 |
| 2022-01-13 | 2,460 | 2,493 | 2,421 | 2,425 | 49,600 | 2,425 |
| 2022-01-12 | 2,460 | 2,530 | 2,455 | 2,470 | 49,800 | 2,470 |
| 2022-01-11 | 2,495 | 2,500 | 2,408 | 2,433 | 59,900 | 2,433 |
| 2022-01-07 | 2,505 | 2,555 | 2,465 | 2,511 | 70,100 | 2,511 |
| 2022-01-06 | 2,372 | 2,560 | 2,372 | 2,488 | 107,800 | 2,488 |
| 2022-01-05 | 2,423 | 2,457 | 2,351 | 2,422 | 54,400 | 2,422 |
| 2022-01-04 | 2,476 | 2,510 | 2,421 | 2,432 | 46,200 | 2,432 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株
