5998 (株)アドバネクス 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 | 1,025 | 1,058 | 1,025 | 1,058 | 1,700 | 1,058 |
| 2022-12-29 | 1,052 | 1,053 | 1,022 | 1,022 | 2,200 | 1,022 |
| 2022-12-28 | 1,039 | 1,039 | 1,018 | 1,022 | 3,600 | 1,022 |
| 2022-12-27 | 1,019 | 1,025 | 1,011 | 1,015 | 1,600 | 1,015 |
| 2022-12-26 | 1,030 | 1,038 | 1,020 | 1,024 | 1,700 | 1,024 |
| 2022-12-23 | 1,039 | 1,039 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2022-12-22 | 1,056 | 1,058 | 1,035 | 1,039 | 3,300 | 1,039 |
| 2022-12-21 | 1,052 | 1,059 | 1,052 | 1,056 | 2,100 | 1,056 |
| 2022-12-20 | 1,080 | 1,090 | 1,073 | 1,077 | 2,100 | 1,077 |
| 2022-12-19 | 1,107 | 1,107 | 1,076 | 1,077 | 3,800 | 1,077 |
| 2022-12-16 | 1,126 | 1,126 | 1,121 | 1,121 | 1,400 | 1,121 |
| 2022-12-15 | 1,145 | 1,145 | 1,137 | 1,137 | 500 | 1,137 |
| 2022-12-14 | 1,134 | 1,143 | 1,134 | 1,143 | 900 | 1,143 |
| 2022-12-13 | 1,115 | 1,171 | 1,115 | 1,142 | 900 | 1,142 |
| 2022-12-12 | 1,124 | 1,150 | 1,117 | 1,126 | 2,200 | 1,126 |
| 2022-12-09 | 1,116 | 1,179 | 1,112 | 1,124 | 3,300 | 1,124 |
| 2022-12-08 | 1,121 | 1,125 | 1,121 | 1,125 | 900 | 1,125 |
| 2022-12-07 | 1,112 | 1,121 | 1,112 | 1,121 | 700 | 1,121 |
| 2022-12-06 | 1,121 | 1,144 | 1,105 | 1,141 | 1,600 | 1,141 |
| 2022-12-05 | 1,165 | 1,165 | 1,143 | 1,151 | 1,800 | 1,151 |
| 2022-12-02 | 1,185 | 1,185 | 1,146 | 1,156 | 3,900 | 1,156 |
| 2022-12-01 | 1,238 | 1,238 | 1,180 | 1,199 | 3,300 | 1,199 |
| 2022-11-30 | 1,256 | 1,256 | 1,211 | 1,211 | 3,200 | 1,211 |
| 2022-11-29 | 1,275 | 1,275 | 1,210 | 1,250 | 6,000 | 1,250 |
| 2022-11-28 | 1,217 | 1,265 | 1,217 | 1,265 | 4,600 | 1,265 |
| 2022-11-25 | 1,208 | 1,227 | 1,202 | 1,227 | 2,300 | 1,227 |
| 2022-11-24 | 1,185 | 1,210 | 1,170 | 1,196 | 6,200 | 1,196 |
| 2022-11-22 | 1,164 | 1,185 | 1,160 | 1,185 | 2,400 | 1,185 |
| 2022-11-21 | 1,175 | 1,175 | 1,125 | 1,137 | 2,900 | 1,137 |
| 2022-11-18 | 1,149 | 1,188 | 1,149 | 1,175 | 4,600 | 1,175 |
| 2022-11-17 | 1,120 | 1,147 | 1,117 | 1,143 | 1,200 | 1,143 |
| 2022-11-16 | 1,097 | 1,122 | 1,087 | 1,122 | 3,800 | 1,122 |
| 2022-11-15 | 1,099 | 1,106 | 1,080 | 1,097 | 5,100 | 1,097 |
| 2022-11-14 | 1,061 | 1,079 | 1,061 | 1,069 | 2,900 | 1,069 |
| 2022-11-11 | 1,073 | 1,073 | 1,052 | 1,061 | 4,000 | 1,061 |
| 2022-11-10 | 1,075 | 1,083 | 1,056 | 1,056 | 2,300 | 1,056 |
| 2022-11-09 | 1,072 | 1,082 | 1,064 | 1,071 | 3,200 | 1,071 |
| 2022-11-08 | 1,062 | 1,069 | 1,058 | 1,062 | 5,500 | 1,062 |
| 2022-11-07 | 1,066 | 1,080 | 1,060 | 1,060 | 2,200 | 1,060 |
| 2022-11-04 | 1,070 | 1,070 | 1,052 | 1,053 | 7,100 | 1,053 |
| 2022-11-02 | 1,089 | 1,111 | 1,073 | 1,073 | 6,600 | 1,073 |
| 2022-11-01 | 1,077 | 1,100 | 1,073 | 1,081 | 2,500 | 1,081 |
| 2022-10-31 | 1,095 | 1,096 | 1,059 | 1,070 | 10,700 | 1,070 |
| 2022-10-28 | 1,111 | 1,132 | 1,078 | 1,081 | 37,200 | 1,081 |
| 2022-10-27 | 1,146 | 1,159 | 1,122 | 1,122 | 4,000 | 1,122 |
| 2022-10-26 | 1,160 | 1,160 | 1,135 | 1,147 | 3,200 | 1,147 |
| 2022-10-25 | 1,122 | 1,175 | 1,122 | 1,149 | 11,800 | 1,149 |
| 2022-10-24 | 1,176 | 1,176 | 1,114 | 1,122 | 7,600 | 1,122 |
| 2022-10-21 | 1,153 | 1,167 | 1,145 | 1,155 | 3,800 | 1,155 |
| 2022-10-20 | 1,134 | 1,167 | 1,132 | 1,153 | 4,700 | 1,153 |
| 2022-10-19 | 1,132 | 1,148 | 1,115 | 1,124 | 7,100 | 1,124 |
| 2022-10-18 | 1,127 | 1,137 | 1,114 | 1,121 | 5,800 | 1,121 |
| 2022-10-17 | 1,118 | 1,129 | 1,103 | 1,127 | 7,800 | 1,127 |
| 2022-10-14 | 1,099 | 1,129 | 1,071 | 1,118 | 10,600 | 1,118 |
| 2022-10-13 | 1,159 | 1,159 | 1,060 | 1,080 | 17,900 | 1,080 |
| 2022-10-12 | 1,160 | 1,183 | 1,128 | 1,176 | 9,100 | 1,176 |
| 2022-10-11 | 1,179 | 1,209 | 1,139 | 1,172 | 16,300 | 1,172 |
| 2022-10-07 | 1,160 | 1,187 | 1,160 | 1,182 | 5,800 | 1,182 |
| 2022-10-06 | 1,170 | 1,220 | 1,162 | 1,190 | 8,100 | 1,190 |
| 2022-10-05 | 1,113 | 1,317 | 1,113 | 1,197 | 38,900 | 1,197 |
| 2022-10-04 | 1,093 | 1,144 | 1,084 | 1,143 | 4,000 | 1,143 |
| 2022-10-03 | 1,055 | 1,100 | 1,055 | 1,093 | 4,400 | 1,093 |
| 2022-09-30 | 1,160 | 1,187 | 1,115 | 1,115 | 4,300 | 1,115 |
| 2022-09-29 | 1,113 | 1,191 | 1,105 | 1,144 | 13,000 | 1,144 |
| 2022-09-28 | 1,125 | 1,154 | 1,104 | 1,113 | 7,000 | 1,113 |
| 2022-09-27 | 1,143 | 1,169 | 1,103 | 1,138 | 7,800 | 1,138 |
| 2022-09-26 | 1,164 | 1,173 | 1,139 | 1,143 | 8,300 | 1,143 |
| 2022-09-22 | 1,196 | 1,219 | 1,187 | 1,187 | 8,200 | 1,187 |
| 2022-09-21 | 1,218 | 1,224 | 1,204 | 1,209 | 5,500 | 1,209 |
| 2022-09-20 | 1,230 | 1,238 | 1,218 | 1,218 | 8,600 | 1,218 |
| 2022-09-16 | 1,223 | 1,237 | 1,212 | 1,230 | 8,300 | 1,230 |
| 2022-09-15 | 1,232 | 1,237 | 1,213 | 1,236 | 3,600 | 1,236 |
| 2022-09-14 | 1,219 | 1,239 | 1,212 | 1,237 | 7,900 | 1,237 |
| 2022-09-13 | 1,233 | 1,240 | 1,230 | 1,238 | 4,300 | 1,238 |
| 2022-09-12 | 1,218 | 1,240 | 1,218 | 1,234 | 2,700 | 1,234 |
| 2022-09-09 | 1,210 | 1,234 | 1,209 | 1,224 | 10,000 | 1,224 |
| 2022-09-08 | 1,237 | 1,244 | 1,227 | 1,240 | 6,100 | 1,240 |
| 2022-09-07 | 1,230 | 1,253 | 1,230 | 1,243 | 3,400 | 1,243 |
| 2022-09-06 | 1,231 | 1,243 | 1,219 | 1,239 | 6,300 | 1,239 |
| 2022-09-05 | 1,221 | 1,238 | 1,215 | 1,238 | 4,300 | 1,238 |
| 2022-09-02 | 1,212 | 1,229 | 1,212 | 1,227 | 7,600 | 1,227 |
| 2022-09-01 | 1,220 | 1,229 | 1,211 | 1,219 | 8,700 | 1,219 |
| 2022-08-31 | 1,230 | 1,240 | 1,219 | 1,220 | 4,500 | 1,220 |
| 2022-08-30 | 1,225 | 1,245 | 1,213 | 1,245 | 5,400 | 1,245 |
| 2022-08-29 | 1,234 | 1,234 | 1,201 | 1,228 | 9,600 | 1,228 |
| 2022-08-26 | 1,218 | 1,234 | 1,218 | 1,234 | 2,000 | 1,234 |
| 2022-08-25 | 1,218 | 1,230 | 1,207 | 1,226 | 5,800 | 1,226 |
| 2022-08-24 | 1,218 | 1,233 | 1,208 | 1,223 | 6,100 | 1,223 |
| 2022-08-23 | 1,226 | 1,235 | 1,202 | 1,235 | 14,600 | 1,235 |
| 2022-08-22 | 1,215 | 1,229 | 1,215 | 1,228 | 2,600 | 1,228 |
| 2022-08-19 | 1,216 | 1,235 | 1,216 | 1,229 | 1,500 | 1,229 |
| 2022-08-18 | 1,220 | 1,234 | 1,213 | 1,220 | 7,000 | 1,220 |
| 2022-08-17 | 1,219 | 1,234 | 1,219 | 1,234 | 2,800 | 1,234 |
| 2022-08-16 | 1,242 | 1,242 | 1,217 | 1,219 | 5,700 | 1,219 |
| 2022-08-15 | 1,210 | 1,237 | 1,210 | 1,234 | 5,200 | 1,234 |
| 2022-08-12 | 1,225 | 1,240 | 1,200 | 1,240 | 9,400 | 1,240 |
| 2022-08-10 | 1,201 | 1,241 | 1,201 | 1,227 | 8,800 | 1,227 |
| 2022-08-09 | 1,246 | 1,246 | 1,209 | 1,211 | 4,100 | 1,211 |
| 2022-08-08 | 1,262 | 1,262 | 1,216 | 1,246 | 12,800 | 1,246 |
| 2022-08-05 | 1,235 | 1,264 | 1,235 | 1,253 | 11,300 | 1,253 |
| 2022-08-04 | 1,209 | 1,243 | 1,209 | 1,237 | 7,900 | 1,237 |
| 2022-08-03 | 1,204 | 1,211 | 1,160 | 1,194 | 14,600 | 1,194 |
| 2022-08-02 | 1,127 | 1,215 | 1,127 | 1,207 | 15,300 | 1,207 |
| 2022-08-01 | 1,124 | 1,130 | 1,101 | 1,123 | 11,100 | 1,123 |
| 2022-07-29 | 1,124 | 1,124 | 1,100 | 1,120 | 3,100 | 1,120 |
| 2022-07-28 | 1,121 | 1,126 | 1,100 | 1,124 | 5,700 | 1,124 |
| 2022-07-27 | 1,118 | 1,118 | 1,111 | 1,111 | 1,600 | 1,111 |
| 2022-07-26 | 1,097 | 1,119 | 1,097 | 1,111 | 2,500 | 1,111 |
| 2022-07-25 | 1,116 | 1,116 | 1,088 | 1,097 | 4,300 | 1,097 |
| 2022-07-22 | 1,083 | 1,099 | 1,083 | 1,095 | 4,700 | 1,095 |
| 2022-07-21 | 1,066 | 1,080 | 1,065 | 1,080 | 2,100 | 1,080 |
| 2022-07-20 | 1,077 | 1,100 | 1,060 | 1,065 | 8,500 | 1,065 |
| 2022-07-19 | 1,105 | 1,108 | 1,057 | 1,072 | 8,400 | 1,072 |
| 2022-07-15 | 1,135 | 1,135 | 1,105 | 1,105 | 4,300 | 1,105 |
| 2022-07-14 | 1,123 | 1,144 | 1,122 | 1,122 | 3,200 | 1,122 |
| 2022-07-13 | 1,128 | 1,136 | 1,122 | 1,123 | 4,200 | 1,123 |
| 2022-07-12 | 1,166 | 1,166 | 1,130 | 1,130 | 5,700 | 1,130 |
| 2022-07-11 | 1,156 | 1,186 | 1,155 | 1,167 | 3,700 | 1,167 |
| 2022-07-08 | 1,181 | 1,181 | 1,156 | 1,156 | 3,400 | 1,156 |
| 2022-07-07 | 1,203 | 1,203 | 1,165 | 1,174 | 4,400 | 1,174 |
| 2022-07-06 | 1,209 | 1,212 | 1,203 | 1,203 | 1,700 | 1,203 |
| 2022-07-05 | 1,215 | 1,224 | 1,204 | 1,204 | 2,800 | 1,204 |
| 2022-07-04 | 1,262 | 1,262 | 1,203 | 1,215 | 5,600 | 1,215 |
| 2022-07-01 | 1,231 | 1,259 | 1,228 | 1,235 | 2,100 | 1,235 |
| 2022-06-30 | 1,310 | 1,310 | 1,230 | 1,231 | 11,400 | 1,231 |
| 2022-06-29 | 1,243 | 1,311 | 1,243 | 1,311 | 9,600 | 1,311 |
| 2022-06-28 | 1,202 | 1,243 | 1,202 | 1,243 | 1,700 | 1,243 |
| 2022-06-27 | 1,168 | 1,274 | 1,168 | 1,220 | 9,800 | 1,220 |
| 2022-06-24 | 1,183 | 1,199 | 1,140 | 1,145 | 5,300 | 1,145 |
| 2022-06-23 | 1,215 | 1,236 | 1,161 | 1,180 | 9,200 | 1,180 |
| 2022-06-22 | 1,289 | 1,398 | 1,230 | 1,236 | 25,000 | 1,236 |
| 2022-06-21 | 1,133 | 1,266 | 1,133 | 1,266 | 10,300 | 1,266 |
| 2022-06-20 | 1,200 | 1,203 | 1,111 | 1,111 | 6,800 | 1,111 |
| 2022-06-17 | 1,219 | 1,240 | 1,200 | 1,200 | 4,800 | 1,200 |
| 2022-06-16 | 1,326 | 1,326 | 1,241 | 1,241 | 3,400 | 1,241 |
| 2022-06-15 | 1,384 | 1,384 | 1,300 | 1,300 | 4,300 | 1,300 |
| 2022-06-14 | 1,400 | 1,409 | 1,371 | 1,372 | 6,500 | 1,372 |
| 2022-06-13 | 1,414 | 1,481 | 1,411 | 1,411 | 6,200 | 1,411 |
| 2022-06-10 | 1,452 | 1,500 | 1,452 | 1,463 | 5,600 | 1,463 |
| 2022-06-09 | 1,508 | 1,508 | 1,477 | 1,492 | 3,500 | 1,492 |
| 2022-06-08 | 1,550 | 1,550 | 1,479 | 1,505 | 7,000 | 1,505 |
| 2022-06-07 | 1,579 | 1,580 | 1,539 | 1,553 | 2,100 | 1,553 |
| 2022-06-06 | 1,655 | 1,655 | 1,555 | 1,579 | 4,200 | 1,579 |
| 2022-06-03 | 1,715 | 1,715 | 1,611 | 1,655 | 3,800 | 1,655 |
| 2022-06-02 | 1,712 | 1,718 | 1,669 | 1,697 | 1,300 | 1,697 |
| 2022-06-01 | 1,623 | 1,730 | 1,623 | 1,712 | 2,800 | 1,712 |
| 2022-05-31 | 1,636 | 1,636 | 1,590 | 1,636 | 1,300 | 1,636 |
| 2022-05-30 | 1,557 | 1,637 | 1,511 | 1,636 | 16,400 | 1,636 |
| 2022-05-27 | 1,555 | 1,555 | 1,494 | 1,539 | 6,300 | 1,539 |
| 2022-05-26 | 1,664 | 1,664 | 1,555 | 1,555 | 7,100 | 1,555 |
| 2022-05-25 | 1,751 | 1,757 | 1,670 | 1,670 | 5,500 | 1,670 |
| 2022-05-24 | 1,788 | 1,788 | 1,753 | 1,755 | 1,600 | 1,755 |
| 2022-05-23 | 1,788 | 1,829 | 1,761 | 1,798 | 3,700 | 1,798 |
| 2022-05-20 | 1,780 | 1,782 | 1,737 | 1,782 | 1,200 | 1,782 |
| 2022-05-19 | 1,755 | 1,767 | 1,715 | 1,767 | 900 | 1,767 |
| 2022-05-18 | 1,716 | 1,784 | 1,716 | 1,759 | 6,500 | 1,759 |
| 2022-05-17 | 1,672 | 1,737 | 1,671 | 1,716 | 4,700 | 1,716 |
| 2022-05-16 | 1,770 | 1,770 | 1,730 | 1,730 | 600 | 1,730 |
| 2022-05-13 | 1,743 | 1,778 | 1,743 | 1,778 | 1,200 | 1,778 |
| 2022-05-12 | 1,745 | 1,746 | 1,718 | 1,730 | 2,100 | 1,730 |
| 2022-05-11 | 1,739 | 1,778 | 1,739 | 1,740 | 2,400 | 1,740 |
| 2022-05-10 | 1,733 | 1,747 | 1,705 | 1,739 | 3,000 | 1,739 |
| 2022-05-09 | 1,766 | 1,774 | 1,733 | 1,733 | 4,700 | 1,733 |
| 2022-05-06 | 1,750 | 1,777 | 1,722 | 1,762 | 2,800 | 1,762 |
| 2022-05-02 | 1,754 | 1,754 | 1,740 | 1,740 | 600 | 1,740 |
| 2022-04-28 | 1,671 | 1,770 | 1,671 | 1,770 | 4,700 | 1,770 |
| 2022-04-27 | 1,733 | 1,758 | 1,656 | 1,671 | 8,500 | 1,671 |
| 2022-04-26 | 1,779 | 1,782 | 1,739 | 1,739 | 2,100 | 1,739 |
| 2022-04-25 | 1,718 | 1,780 | 1,718 | 1,779 | 2,600 | 1,779 |
| 2022-04-22 | 1,721 | 1,737 | 1,709 | 1,731 | 3,200 | 1,731 |
| 2022-04-21 | 1,661 | 1,721 | 1,661 | 1,721 | 3,800 | 1,721 |
| 2022-04-20 | 1,614 | 1,646 | 1,613 | 1,646 | 1,400 | 1,646 |
| 2022-04-19 | 1,633 | 1,647 | 1,633 | 1,637 | 2,500 | 1,637 |
| 2022-04-18 | 1,679 | 1,679 | 1,642 | 1,642 | 1,500 | 1,642 |
| 2022-04-15 | 1,643 | 1,652 | 1,642 | 1,642 | 2,500 | 1,642 |
| 2022-04-14 | 1,658 | 1,658 | 1,619 | 1,640 | 3,100 | 1,640 |
| 2022-04-13 | 1,740 | 1,740 | 1,658 | 1,658 | 6,200 | 1,658 |
| 2022-04-12 | 1,750 | 1,835 | 1,749 | 1,749 | 7,900 | 1,749 |
| 2022-04-11 | 1,700 | 1,754 | 1,700 | 1,747 | 13,100 | 1,747 |
| 2022-04-08 | 1,629 | 1,680 | 1,629 | 1,680 | 6,500 | 1,680 |
| 2022-04-07 | 1,638 | 1,659 | 1,611 | 1,614 | 5,100 | 1,614 |
| 2022-04-06 | 1,641 | 1,673 | 1,641 | 1,664 | 5,000 | 1,664 |
| 2022-04-05 | 1,676 | 1,676 | 1,636 | 1,641 | 6,400 | 1,641 |
| 2022-04-04 | 1,637 | 1,672 | 1,637 | 1,666 | 3,800 | 1,666 |
| 2022-04-01 | 1,608 | 1,648 | 1,608 | 1,635 | 4,400 | 1,635 |
| 2022-03-31 | 1,624 | 1,666 | 1,623 | 1,623 | 7,800 | 1,623 |
| 2022-03-30 | 1,634 | 1,634 | 1,555 | 1,624 | 12,100 | 1,624 |
| 2022-03-29 | 1,608 | 1,650 | 1,602 | 1,650 | 7,000 | 1,650 |
| 2022-03-28 | 1,666 | 1,666 | 1,605 | 1,614 | 7,500 | 1,614 |
| 2022-03-25 | 1,632 | 1,675 | 1,531 | 1,602 | 23,700 | 1,602 |
| 2022-03-24 | 1,601 | 1,680 | 1,601 | 1,680 | 8,300 | 1,680 |
| 2022-03-23 | 1,632 | 1,660 | 1,626 | 1,626 | 4,400 | 1,626 |
| 2022-03-22 | 1,605 | 1,635 | 1,583 | 1,635 | 4,700 | 1,635 |
| 2022-03-18 | 1,583 | 1,610 | 1,583 | 1,610 | 3,500 | 1,610 |
| 2022-03-17 | 1,599 | 1,629 | 1,583 | 1,616 | 3,800 | 1,616 |
| 2022-03-16 | 1,600 | 1,600 | 1,506 | 1,586 | 3,600 | 1,586 |
| 2022-03-15 | 1,600 | 1,625 | 1,595 | 1,600 | 4,300 | 1,600 |
| 2022-03-14 | 1,541 | 1,600 | 1,541 | 1,600 | 5,700 | 1,600 |
| 2022-03-11 | 1,545 | 1,559 | 1,490 | 1,541 | 10,300 | 1,541 |
| 2022-03-10 | 1,515 | 1,579 | 1,486 | 1,574 | 8,900 | 1,574 |
| 2022-03-09 | 1,479 | 1,485 | 1,449 | 1,485 | 2,500 | 1,485 |
| 2022-03-08 | 1,453 | 1,481 | 1,449 | 1,479 | 12,400 | 1,479 |
| 2022-03-07 | 1,541 | 1,541 | 1,473 | 1,483 | 8,500 | 1,483 |
| 2022-03-04 | 1,563 | 1,569 | 1,488 | 1,541 | 15,200 | 1,541 |
| 2022-03-03 | 1,539 | 1,646 | 1,535 | 1,580 | 8,200 | 1,580 |
| 2022-03-02 | 1,501 | 1,555 | 1,485 | 1,541 | 8,700 | 1,541 |
| 2022-03-01 | 1,676 | 1,676 | 1,555 | 1,555 | 9,400 | 1,555 |
| 2022-02-28 | 1,680 | 1,686 | 1,674 | 1,674 | 4,600 | 1,674 |
| 2022-02-25 | - | - | - | 1,640 | - | 1,640 |
| 2022-02-24 | 1,639 | 1,644 | 1,625 | 1,640 | 6,400 | 1,640 |
| 2022-02-22 | 1,655 | 1,655 | 1,616 | 1,624 | 4,100 | 1,624 |
| 2022-02-21 | 1,635 | 1,658 | 1,598 | 1,658 | 8,400 | 1,658 |
| 2022-02-18 | 1,653 | 1,667 | 1,611 | 1,615 | 3,400 | 1,615 |
| 2022-02-17 | 1,568 | 1,665 | 1,559 | 1,647 | 7,600 | 1,647 |
| 2022-02-16 | 1,531 | 1,576 | 1,531 | 1,566 | 2,800 | 1,566 |
| 2022-02-15 | 1,514 | 1,539 | 1,509 | 1,529 | 5,400 | 1,529 |
| 2022-02-14 | 1,515 | 1,532 | 1,497 | 1,514 | 5,500 | 1,514 |
| 2022-02-10 | 1,475 | 1,540 | 1,453 | 1,540 | 5,500 | 1,540 |
| 2022-02-09 | 1,428 | 1,453 | 1,416 | 1,453 | 3,200 | 1,453 |
| 2022-02-08 | 1,422 | 1,469 | 1,413 | 1,413 | 8,400 | 1,413 |
| 2022-02-07 | 1,487 | 1,501 | 1,481 | 1,482 | 4,900 | 1,482 |
| 2022-02-04 | 1,498 | 1,539 | 1,498 | 1,527 | 3,600 | 1,527 |
| 2022-02-03 | 1,497 | 1,526 | 1,497 | 1,514 | 3,500 | 1,514 |
| 2022-02-02 | 1,546 | 1,550 | 1,500 | 1,515 | 3,600 | 1,515 |
| 2022-02-01 | 1,500 | 1,530 | 1,475 | 1,529 | 6,700 | 1,529 |
| 2022-01-31 | 1,439 | 1,485 | 1,439 | 1,485 | 5,800 | 1,485 |
| 2022-01-28 | 1,436 | 1,450 | 1,428 | 1,428 | 8,800 | 1,428 |
| 2022-01-27 | 1,469 | 1,469 | 1,423 | 1,441 | 6,400 | 1,441 |
| 2022-01-26 | 1,396 | 1,429 | 1,396 | 1,429 | 500 | 1,429 |
| 2022-01-25 | 1,429 | 1,429 | 1,397 | 1,400 | 3,200 | 1,400 |
| 2022-01-24 | 1,358 | 1,443 | 1,350 | 1,441 | 11,500 | 1,441 |
| 2022-01-21 | 1,343 | 1,370 | 1,343 | 1,357 | 5,000 | 1,357 |
| 2022-01-20 | 1,361 | 1,379 | 1,341 | 1,341 | 2,700 | 1,341 |
| 2022-01-19 | 1,370 | 1,390 | 1,361 | 1,361 | 4,300 | 1,361 |
| 2022-01-18 | 1,377 | 1,392 | 1,368 | 1,386 | 4,700 | 1,386 |
| 2022-01-17 | 1,375 | 1,380 | 1,355 | 1,377 | 1,800 | 1,377 |
| 2022-01-14 | 1,365 | 1,388 | 1,361 | 1,375 | 3,500 | 1,375 |
| 2022-01-13 | 1,365 | 1,390 | 1,360 | 1,360 | 6,500 | 1,360 |
| 2022-01-12 | 1,360 | 1,380 | 1,332 | 1,376 | 3,100 | 1,376 |
| 2022-01-11 | 1,349 | 1,364 | 1,344 | 1,354 | 2,200 | 1,354 |
| 2022-01-07 | 1,376 | 1,376 | 1,309 | 1,349 | 2,700 | 1,349 |
| 2022-01-06 | 1,350 | 1,380 | 1,340 | 1,363 | 6,100 | 1,363 |
| 2022-01-05 | 1,373 | 1,379 | 1,349 | 1,367 | 5,200 | 1,367 |
| 2022-01-04 | 1,381 | 1,381 | 1,345 | 1,360 | 3,200 | 1,360 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株