5943 (株)ノーリツ 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 | 1,456 | 1,460 | 1,444 | 1,444 | 64,800 | 1,444 |
| 2022-12-29 | 1,443 | 1,445 | 1,427 | 1,443 | 86,000 | 1,443 |
| 2022-12-28 | 1,478 | 1,483 | 1,474 | 1,481 | 98,400 | 1,481 |
| 2022-12-27 | 1,485 | 1,486 | 1,475 | 1,478 | 76,200 | 1,478 |
| 2022-12-26 | 1,479 | 1,483 | 1,471 | 1,481 | 71,100 | 1,481 |
| 2022-12-23 | 1,473 | 1,483 | 1,470 | 1,479 | 44,700 | 1,479 |
| 2022-12-22 | 1,477 | 1,484 | 1,469 | 1,484 | 66,900 | 1,484 |
| 2022-12-21 | 1,469 | 1,477 | 1,457 | 1,469 | 166,700 | 1,469 |
| 2022-12-20 | 1,498 | 1,499 | 1,469 | 1,474 | 157,800 | 1,474 |
| 2022-12-19 | 1,490 | 1,500 | 1,485 | 1,498 | 66,900 | 1,498 |
| 2022-12-16 | 1,495 | 1,504 | 1,489 | 1,496 | 103,200 | 1,496 |
| 2022-12-15 | 1,501 | 1,512 | 1,500 | 1,506 | 68,600 | 1,506 |
| 2022-12-14 | 1,499 | 1,508 | 1,495 | 1,505 | 86,900 | 1,505 |
| 2022-12-13 | 1,498 | 1,499 | 1,490 | 1,492 | 88,400 | 1,492 |
| 2022-12-12 | 1,490 | 1,495 | 1,483 | 1,491 | 111,400 | 1,491 |
| 2022-12-09 | 1,516 | 1,516 | 1,477 | 1,490 | 273,600 | 1,490 |
| 2022-12-08 | 1,462 | 1,467 | 1,451 | 1,456 | 98,000 | 1,456 |
| 2022-12-07 | 1,475 | 1,482 | 1,462 | 1,466 | 165,200 | 1,466 |
| 2022-12-06 | 1,468 | 1,475 | 1,464 | 1,475 | 81,200 | 1,475 |
| 2022-12-05 | 1,482 | 1,487 | 1,470 | 1,474 | 78,500 | 1,474 |
| 2022-12-02 | 1,491 | 1,491 | 1,472 | 1,482 | 110,300 | 1,482 |
| 2022-12-01 | 1,492 | 1,506 | 1,486 | 1,501 | 134,300 | 1,501 |
| 2022-11-30 | 1,470 | 1,485 | 1,462 | 1,484 | 479,400 | 1,484 |
| 2022-11-29 | 1,495 | 1,497 | 1,465 | 1,473 | 371,000 | 1,473 |
| 2022-11-28 | 1,512 | 1,514 | 1,496 | 1,507 | 158,600 | 1,507 |
| 2022-11-25 | 1,526 | 1,526 | 1,508 | 1,511 | 94,500 | 1,511 |
| 2022-11-24 | 1,515 | 1,525 | 1,511 | 1,519 | 102,400 | 1,519 |
| 2022-11-22 | 1,491 | 1,510 | 1,491 | 1,510 | 100,700 | 1,510 |
| 2022-11-21 | 1,489 | 1,495 | 1,486 | 1,493 | 93,200 | 1,493 |
| 2022-11-18 | 1,488 | 1,499 | 1,485 | 1,492 | 57,800 | 1,492 |
| 2022-11-17 | 1,482 | 1,491 | 1,477 | 1,478 | 94,400 | 1,478 |
| 2022-11-16 | 1,494 | 1,494 | 1,479 | 1,488 | 46,100 | 1,488 |
| 2022-11-15 | 1,474 | 1,494 | 1,474 | 1,494 | 49,400 | 1,494 |
| 2022-11-14 | 1,490 | 1,496 | 1,469 | 1,484 | 107,400 | 1,484 |
| 2022-11-11 | 1,549 | 1,549 | 1,475 | 1,490 | 193,700 | 1,490 |
| 2022-11-10 | 1,499 | 1,519 | 1,497 | 1,506 | 131,500 | 1,506 |
| 2022-11-09 | 1,489 | 1,504 | 1,479 | 1,487 | 89,300 | 1,487 |
| 2022-11-08 | 1,495 | 1,497 | 1,483 | 1,492 | 56,000 | 1,492 |
| 2022-11-07 | 1,484 | 1,496 | 1,484 | 1,489 | 37,300 | 1,489 |
| 2022-11-04 | 1,484 | 1,489 | 1,474 | 1,482 | 67,600 | 1,482 |
| 2022-11-02 | 1,500 | 1,515 | 1,485 | 1,487 | 103,500 | 1,487 |
| 2022-11-01 | 1,518 | 1,525 | 1,493 | 1,494 | 72,500 | 1,494 |
| 2022-10-31 | 1,510 | 1,528 | 1,509 | 1,528 | 74,900 | 1,528 |
| 2022-10-28 | 1,500 | 1,519 | 1,491 | 1,492 | 242,400 | 1,492 |
| 2022-10-27 | 1,526 | 1,528 | 1,508 | 1,508 | 58,400 | 1,508 |
| 2022-10-26 | 1,523 | 1,529 | 1,513 | 1,526 | 43,800 | 1,526 |
| 2022-10-25 | 1,507 | 1,518 | 1,507 | 1,507 | 58,400 | 1,507 |
| 2022-10-24 | 1,512 | 1,523 | 1,507 | 1,507 | 55,900 | 1,507 |
| 2022-10-21 | 1,514 | 1,522 | 1,502 | 1,502 | 58,100 | 1,502 |
| 2022-10-20 | 1,548 | 1,548 | 1,518 | 1,528 | 84,400 | 1,528 |
| 2022-10-19 | 1,536 | 1,553 | 1,536 | 1,553 | 43,500 | 1,553 |
| 2022-10-18 | 1,540 | 1,540 | 1,521 | 1,532 | 32,700 | 1,532 |
| 2022-10-17 | 1,535 | 1,535 | 1,514 | 1,516 | 64,800 | 1,516 |
| 2022-10-14 | 1,546 | 1,560 | 1,524 | 1,542 | 108,100 | 1,542 |
| 2022-10-13 | 1,512 | 1,527 | 1,503 | 1,523 | 165,400 | 1,523 |
| 2022-10-12 | 1,520 | 1,521 | 1,505 | 1,512 | 71,200 | 1,512 |
| 2022-10-11 | 1,525 | 1,528 | 1,508 | 1,508 | 97,900 | 1,508 |
| 2022-10-07 | 1,537 | 1,551 | 1,534 | 1,550 | 58,200 | 1,550 |
| 2022-10-06 | 1,550 | 1,565 | 1,550 | 1,555 | 138,400 | 1,555 |
| 2022-10-05 | 1,590 | 1,594 | 1,570 | 1,576 | 74,000 | 1,576 |
| 2022-10-04 | 1,568 | 1,586 | 1,550 | 1,583 | 111,400 | 1,583 |
| 2022-10-03 | 1,524 | 1,538 | 1,513 | 1,536 | 78,000 | 1,536 |
| 2022-09-30 | 1,545 | 1,545 | 1,516 | 1,540 | 101,700 | 1,540 |
| 2022-09-29 | 1,557 | 1,557 | 1,537 | 1,552 | 55,100 | 1,552 |
| 2022-09-28 | 1,509 | 1,526 | 1,505 | 1,526 | 88,200 | 1,526 |
| 2022-09-27 | 1,526 | 1,526 | 1,498 | 1,501 | 103,600 | 1,501 |
| 2022-09-26 | 1,515 | 1,527 | 1,510 | 1,516 | 124,700 | 1,516 |
| 2022-09-22 | 1,510 | 1,532 | 1,508 | 1,529 | 73,700 | 1,529 |
| 2022-09-21 | 1,550 | 1,550 | 1,519 | 1,522 | 84,500 | 1,522 |
| 2022-09-20 | 1,560 | 1,567 | 1,555 | 1,557 | 61,400 | 1,557 |
| 2022-09-16 | 1,529 | 1,559 | 1,529 | 1,553 | 112,100 | 1,553 |
| 2022-09-15 | 1,539 | 1,540 | 1,527 | 1,539 | 90,100 | 1,539 |
| 2022-09-14 | 1,543 | 1,551 | 1,536 | 1,541 | 73,000 | 1,541 |
| 2022-09-13 | 1,559 | 1,568 | 1,557 | 1,567 | 39,500 | 1,567 |
| 2022-09-12 | 1,571 | 1,571 | 1,558 | 1,559 | 35,100 | 1,559 |
| 2022-09-09 | 1,573 | 1,577 | 1,562 | 1,563 | 62,300 | 1,563 |
| 2022-09-08 | 1,564 | 1,575 | 1,557 | 1,575 | 77,200 | 1,575 |
| 2022-09-07 | 1,540 | 1,542 | 1,529 | 1,541 | 71,300 | 1,541 |
| 2022-09-06 | 1,536 | 1,544 | 1,529 | 1,540 | 73,000 | 1,540 |
| 2022-09-05 | 1,547 | 1,547 | 1,531 | 1,540 | 81,000 | 1,540 |
| 2022-09-02 | 1,548 | 1,555 | 1,538 | 1,553 | 87,600 | 1,553 |
| 2022-09-01 | 1,535 | 1,549 | 1,535 | 1,542 | 68,700 | 1,542 |
| 2022-08-31 | 1,538 | 1,551 | 1,535 | 1,550 | 84,800 | 1,550 |
| 2022-08-30 | 1,544 | 1,555 | 1,542 | 1,555 | 50,400 | 1,555 |
| 2022-08-29 | 1,526 | 1,534 | 1,523 | 1,532 | 81,100 | 1,532 |
| 2022-08-26 | 1,565 | 1,565 | 1,543 | 1,549 | 44,300 | 1,549 |
| 2022-08-25 | 1,550 | 1,565 | 1,550 | 1,554 | 62,700 | 1,554 |
| 2022-08-24 | 1,558 | 1,564 | 1,548 | 1,550 | 59,300 | 1,550 |
| 2022-08-23 | 1,546 | 1,559 | 1,535 | 1,559 | 104,600 | 1,559 |
| 2022-08-22 | 1,519 | 1,550 | 1,514 | 1,545 | 85,300 | 1,545 |
| 2022-08-19 | 1,537 | 1,541 | 1,527 | 1,537 | 49,400 | 1,537 |
| 2022-08-18 | 1,545 | 1,545 | 1,526 | 1,530 | 70,400 | 1,530 |
| 2022-08-17 | 1,548 | 1,562 | 1,540 | 1,562 | 128,400 | 1,562 |
| 2022-08-16 | 1,523 | 1,542 | 1,523 | 1,535 | 118,000 | 1,535 |
| 2022-08-15 | 1,500 | 1,524 | 1,499 | 1,522 | 148,900 | 1,522 |
| 2022-08-12 | 1,488 | 1,512 | 1,476 | 1,498 | 163,700 | 1,498 |
| 2022-08-10 | 1,468 | 1,474 | 1,457 | 1,468 | 51,300 | 1,468 |
| 2022-08-09 | 1,488 | 1,488 | 1,470 | 1,475 | 44,200 | 1,475 |
| 2022-08-08 | 1,480 | 1,484 | 1,473 | 1,480 | 51,500 | 1,480 |
| 2022-08-05 | 1,466 | 1,480 | 1,462 | 1,475 | 49,100 | 1,475 |
| 2022-08-04 | 1,477 | 1,477 | 1,460 | 1,466 | 63,200 | 1,466 |
| 2022-08-03 | 1,470 | 1,472 | 1,454 | 1,459 | 97,600 | 1,459 |
| 2022-08-02 | 1,494 | 1,500 | 1,470 | 1,474 | 85,200 | 1,474 |
| 2022-08-01 | 1,486 | 1,495 | 1,479 | 1,494 | 87,000 | 1,494 |
| 2022-07-29 | 1,508 | 1,510 | 1,481 | 1,486 | 101,200 | 1,486 |
| 2022-07-28 | 1,483 | 1,497 | 1,477 | 1,497 | 897,500 | 1,497 |
| 2022-07-27 | 1,505 | 1,505 | 1,481 | 1,502 | 156,400 | 1,502 |
| 2022-07-26 | 1,505 | 1,507 | 1,492 | 1,496 | 94,600 | 1,496 |
| 2022-07-25 | 1,505 | 1,510 | 1,493 | 1,504 | 95,800 | 1,504 |
| 2022-07-22 | 1,502 | 1,509 | 1,490 | 1,505 | 95,600 | 1,505 |
| 2022-07-21 | 1,490 | 1,501 | 1,478 | 1,501 | 113,300 | 1,501 |
| 2022-07-20 | 1,486 | 1,494 | 1,480 | 1,490 | 153,400 | 1,490 |
| 2022-07-19 | 1,455 | 1,465 | 1,449 | 1,465 | 81,900 | 1,465 |
| 2022-07-15 | 1,480 | 1,480 | 1,444 | 1,447 | 68,400 | 1,447 |
| 2022-07-14 | 1,451 | 1,460 | 1,449 | 1,457 | 83,800 | 1,457 |
| 2022-07-13 | 1,454 | 1,462 | 1,448 | 1,455 | 71,300 | 1,455 |
| 2022-07-12 | 1,489 | 1,489 | 1,444 | 1,446 | 172,900 | 1,446 |
| 2022-07-11 | 1,490 | 1,499 | 1,484 | 1,489 | 129,800 | 1,489 |
| 2022-07-08 | 1,458 | 1,493 | 1,456 | 1,474 | 263,100 | 1,474 |
| 2022-07-07 | 1,441 | 1,454 | 1,422 | 1,451 | 135,900 | 1,451 |
| 2022-07-06 | 1,440 | 1,441 | 1,426 | 1,431 | 112,800 | 1,431 |
| 2022-07-05 | 1,449 | 1,454 | 1,438 | 1,443 | 83,900 | 1,443 |
| 2022-07-04 | 1,448 | 1,453 | 1,440 | 1,447 | 82,600 | 1,447 |
| 2022-07-01 | 1,447 | 1,453 | 1,426 | 1,435 | 127,000 | 1,435 |
| 2022-06-30 | 1,447 | 1,456 | 1,435 | 1,447 | 105,700 | 1,447 |
| 2022-06-29 | 1,453 | 1,455 | 1,439 | 1,446 | 297,100 | 1,446 |
| 2022-06-28 | 1,458 | 1,482 | 1,449 | 1,482 | 154,900 | 1,482 |
| 2022-06-27 | 1,460 | 1,465 | 1,448 | 1,458 | 84,800 | 1,458 |
| 2022-06-24 | 1,444 | 1,448 | 1,429 | 1,445 | 115,800 | 1,445 |
| 2022-06-23 | 1,425 | 1,442 | 1,422 | 1,430 | 93,600 | 1,430 |
| 2022-06-22 | 1,445 | 1,450 | 1,428 | 1,430 | 95,300 | 1,430 |
| 2022-06-21 | 1,437 | 1,453 | 1,431 | 1,444 | 104,700 | 1,444 |
| 2022-06-20 | 1,470 | 1,474 | 1,424 | 1,428 | 129,200 | 1,428 |
| 2022-06-17 | 1,460 | 1,477 | 1,438 | 1,465 | 247,500 | 1,465 |
| 2022-06-16 | 1,494 | 1,499 | 1,475 | 1,481 | 115,600 | 1,481 |
| 2022-06-15 | 1,476 | 1,480 | 1,465 | 1,472 | 107,600 | 1,472 |
| 2022-06-14 | 1,459 | 1,481 | 1,457 | 1,476 | 104,300 | 1,476 |
| 2022-06-13 | 1,496 | 1,498 | 1,468 | 1,485 | 168,600 | 1,485 |
| 2022-06-10 | 1,533 | 1,534 | 1,505 | 1,507 | 148,000 | 1,507 |
| 2022-06-09 | 1,553 | 1,568 | 1,543 | 1,544 | 127,300 | 1,544 |
| 2022-06-08 | 1,554 | 1,576 | 1,551 | 1,573 | 135,900 | 1,573 |
| 2022-06-07 | 1,559 | 1,570 | 1,542 | 1,550 | 157,800 | 1,550 |
| 2022-06-06 | 1,563 | 1,571 | 1,535 | 1,536 | 159,700 | 1,536 |
| 2022-06-03 | 1,565 | 1,603 | 1,565 | 1,580 | 241,100 | 1,580 |
| 2022-06-02 | 1,547 | 1,561 | 1,531 | 1,544 | 147,200 | 1,544 |
| 2022-06-01 | 1,512 | 1,547 | 1,512 | 1,545 | 217,500 | 1,545 |
| 2022-05-31 | 1,532 | 1,567 | 1,500 | 1,500 | 780,900 | 1,500 |
| 2022-05-30 | 1,528 | 1,538 | 1,523 | 1,532 | 440,000 | 1,532 |
| 2022-05-27 | 1,504 | 1,541 | 1,498 | 1,514 | 228,300 | 1,514 |
| 2022-05-26 | 1,481 | 1,500 | 1,475 | 1,475 | 114,000 | 1,475 |
| 2022-05-25 | 1,475 | 1,491 | 1,471 | 1,481 | 183,800 | 1,481 |
| 2022-05-24 | 1,482 | 1,494 | 1,472 | 1,475 | 122,000 | 1,475 |
| 2022-05-23 | 1,478 | 1,497 | 1,476 | 1,482 | 146,800 | 1,482 |
| 2022-05-20 | 1,455 | 1,466 | 1,433 | 1,457 | 223,700 | 1,457 |
| 2022-05-19 | 1,440 | 1,461 | 1,435 | 1,455 | 189,200 | 1,455 |
| 2022-05-18 | 1,472 | 1,483 | 1,464 | 1,469 | 104,500 | 1,469 |
| 2022-05-17 | 1,494 | 1,525 | 1,468 | 1,472 | 208,000 | 1,472 |
| 2022-05-16 | 1,491 | 1,548 | 1,471 | 1,474 | 283,500 | 1,474 |
| 2022-05-13 | 1,457 | 1,493 | 1,456 | 1,483 | 149,300 | 1,483 |
| 2022-05-12 | 1,484 | 1,487 | 1,457 | 1,457 | 105,600 | 1,457 |
| 2022-05-11 | 1,490 | 1,503 | 1,481 | 1,499 | 136,100 | 1,499 |
| 2022-05-10 | 1,493 | 1,507 | 1,474 | 1,500 | 160,400 | 1,500 |
| 2022-05-09 | 1,518 | 1,521 | 1,495 | 1,496 | 128,500 | 1,496 |
| 2022-05-06 | 1,522 | 1,545 | 1,510 | 1,542 | 157,100 | 1,542 |
| 2022-05-02 | 1,504 | 1,518 | 1,497 | 1,501 | 61,000 | 1,501 |
| 2022-04-28 | 1,464 | 1,508 | 1,464 | 1,506 | 97,400 | 1,506 |
| 2022-04-27 | 1,465 | 1,472 | 1,453 | 1,462 | 264,200 | 1,462 |
| 2022-04-26 | 1,488 | 1,489 | 1,477 | 1,481 | 68,500 | 1,481 |
| 2022-04-25 | 1,495 | 1,495 | 1,466 | 1,476 | 142,200 | 1,476 |
| 2022-04-22 | 1,503 | 1,505 | 1,490 | 1,502 | 142,000 | 1,502 |
| 2022-04-21 | 1,488 | 1,513 | 1,488 | 1,511 | 135,600 | 1,511 |
| 2022-04-20 | 1,488 | 1,490 | 1,467 | 1,477 | 121,700 | 1,477 |
| 2022-04-19 | 1,471 | 1,475 | 1,457 | 1,465 | 88,200 | 1,465 |
| 2022-04-18 | 1,465 | 1,477 | 1,446 | 1,459 | 183,000 | 1,459 |
| 2022-04-15 | 1,465 | 1,478 | 1,447 | 1,467 | 167,800 | 1,467 |
| 2022-04-14 | 1,451 | 1,465 | 1,451 | 1,465 | 86,200 | 1,465 |
| 2022-04-13 | 1,446 | 1,464 | 1,442 | 1,451 | 157,100 | 1,451 |
| 2022-04-12 | 1,447 | 1,458 | 1,426 | 1,429 | 84,600 | 1,429 |
| 2022-04-11 | 1,450 | 1,460 | 1,436 | 1,449 | 126,200 | 1,449 |
| 2022-04-08 | 1,468 | 1,472 | 1,451 | 1,460 | 125,500 | 1,460 |
| 2022-04-07 | 1,456 | 1,469 | 1,449 | 1,468 | 108,400 | 1,468 |
| 2022-04-06 | 1,502 | 1,526 | 1,475 | 1,475 | 248,000 | 1,475 |
| 2022-04-05 | 1,529 | 1,534 | 1,491 | 1,502 | 146,900 | 1,502 |
| 2022-04-04 | 1,479 | 1,521 | 1,479 | 1,519 | 162,200 | 1,519 |
| 2022-04-01 | 1,455 | 1,461 | 1,428 | 1,461 | 100,600 | 1,461 |
| 2022-03-31 | 1,462 | 1,482 | 1,462 | 1,468 | 115,500 | 1,468 |
| 2022-03-30 | 1,500 | 1,505 | 1,471 | 1,490 | 105,200 | 1,490 |
| 2022-03-29 | 1,467 | 1,487 | 1,450 | 1,484 | 117,600 | 1,484 |
| 2022-03-28 | 1,494 | 1,494 | 1,461 | 1,470 | 77,200 | 1,470 |
| 2022-03-25 | 1,498 | 1,506 | 1,472 | 1,478 | 155,700 | 1,478 |
| 2022-03-24 | 1,495 | 1,496 | 1,473 | 1,494 | 150,200 | 1,494 |
| 2022-03-23 | 1,517 | 1,522 | 1,495 | 1,521 | 183,200 | 1,521 |
| 2022-03-22 | 1,512 | 1,520 | 1,466 | 1,498 | 760,200 | 1,498 |
| 2022-03-18 | 1,420 | 1,483 | 1,419 | 1,469 | 390,500 | 1,469 |
| 2022-03-17 | 1,393 | 1,420 | 1,387 | 1,411 | 566,500 | 1,411 |
| 2022-03-16 | 1,359 | 1,377 | 1,348 | 1,364 | 704,100 | 1,364 |
| 2022-03-15 | 1,332 | 1,389 | 1,332 | 1,363 | 778,500 | 1,363 |
| 2022-03-14 | 1,463 | 1,467 | 1,446 | 1,452 | 81,200 | 1,452 |
| 2022-03-11 | 1,448 | 1,460 | 1,443 | 1,449 | 101,900 | 1,449 |
| 2022-03-10 | 1,459 | 1,480 | 1,452 | 1,475 | 127,400 | 1,475 |
| 2022-03-09 | 1,429 | 1,447 | 1,413 | 1,418 | 147,100 | 1,418 |
| 2022-03-08 | 1,421 | 1,446 | 1,413 | 1,422 | 147,900 | 1,422 |
| 2022-03-07 | 1,457 | 1,461 | 1,421 | 1,443 | 152,000 | 1,443 |
| 2022-03-04 | 1,495 | 1,500 | 1,480 | 1,487 | 106,700 | 1,487 |
| 2022-03-03 | 1,512 | 1,517 | 1,495 | 1,504 | 135,800 | 1,504 |
| 2022-03-02 | 1,514 | 1,518 | 1,491 | 1,491 | 138,400 | 1,491 |
| 2022-03-01 | 1,550 | 1,563 | 1,530 | 1,545 | 144,100 | 1,545 |
| 2022-02-28 | 1,509 | 1,550 | 1,509 | 1,542 | 199,100 | 1,542 |
| 2022-02-25 | 1,459 | 1,494 | 1,452 | 1,489 | 174,000 | 1,489 |
| 2022-02-24 | 1,496 | 1,499 | 1,443 | 1,459 | 243,400 | 1,459 |
| 2022-02-22 | 1,550 | 1,550 | 1,508 | 1,513 | 171,500 | 1,513 |
| 2022-02-21 | 1,600 | 1,600 | 1,563 | 1,567 | 183,900 | 1,567 |
| 2022-02-18 | 1,614 | 1,624 | 1,604 | 1,608 | 175,800 | 1,608 |
| 2022-02-17 | 1,628 | 1,636 | 1,605 | 1,617 | 214,900 | 1,617 |
| 2022-02-16 | 1,622 | 1,631 | 1,604 | 1,630 | 241,800 | 1,630 |
| 2022-02-15 | 1,623 | 1,670 | 1,594 | 1,613 | 315,200 | 1,613 |
| 2022-02-14 | 1,633 | 1,637 | 1,613 | 1,632 | 183,200 | 1,632 |
| 2022-02-10 | 1,658 | 1,665 | 1,634 | 1,642 | 179,700 | 1,642 |
| 2022-02-09 | 1,665 | 1,684 | 1,657 | 1,670 | 101,600 | 1,670 |
| 2022-02-08 | 1,646 | 1,667 | 1,646 | 1,660 | 158,100 | 1,660 |
| 2022-02-07 | 1,632 | 1,640 | 1,623 | 1,635 | 79,000 | 1,635 |
| 2022-02-04 | 1,637 | 1,648 | 1,622 | 1,644 | 122,800 | 1,644 |
| 2022-02-03 | 1,648 | 1,667 | 1,644 | 1,655 | 144,500 | 1,655 |
| 2022-02-02 | 1,678 | 1,689 | 1,664 | 1,680 | 133,900 | 1,680 |
| 2022-02-01 | 1,688 | 1,695 | 1,666 | 1,684 | 80,900 | 1,684 |
| 2022-01-31 | 1,653 | 1,681 | 1,645 | 1,679 | 87,100 | 1,679 |
| 2022-01-28 | 1,653 | 1,661 | 1,640 | 1,653 | 115,400 | 1,653 |
| 2022-01-27 | 1,660 | 1,667 | 1,611 | 1,616 | 152,400 | 1,616 |
| 2022-01-26 | 1,677 | 1,694 | 1,669 | 1,671 | 42,400 | 1,671 |
| 2022-01-25 | 1,687 | 1,687 | 1,659 | 1,681 | 109,800 | 1,681 |
| 2022-01-24 | 1,648 | 1,690 | 1,638 | 1,688 | 79,900 | 1,688 |
| 2022-01-21 | 1,640 | 1,655 | 1,625 | 1,652 | 73,500 | 1,652 |
| 2022-01-20 | 1,638 | 1,672 | 1,635 | 1,653 | 101,200 | 1,653 |
| 2022-01-19 | 1,672 | 1,690 | 1,641 | 1,645 | 114,700 | 1,645 |
| 2022-01-18 | 1,704 | 1,707 | 1,687 | 1,693 | 43,100 | 1,693 |
| 2022-01-17 | 1,682 | 1,706 | 1,682 | 1,697 | 43,400 | 1,697 |
| 2022-01-14 | 1,700 | 1,700 | 1,672 | 1,676 | 131,200 | 1,676 |
| 2022-01-13 | 1,728 | 1,728 | 1,705 | 1,715 | 74,800 | 1,715 |
| 2022-01-12 | 1,710 | 1,730 | 1,700 | 1,720 | 90,700 | 1,720 |
| 2022-01-11 | 1,693 | 1,693 | 1,674 | 1,687 | 77,800 | 1,687 |
| 2022-01-07 | 1,708 | 1,708 | 1,674 | 1,685 | 74,000 | 1,685 |
| 2022-01-06 | 1,707 | 1,713 | 1,690 | 1,701 | 108,200 | 1,701 |
| 2022-01-05 | 1,720 | 1,728 | 1,707 | 1,722 | 125,800 | 1,722 |
| 2022-01-04 | 1,718 | 1,729 | 1,689 | 1,715 | 199,600 | 1,715 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
