6205 ニデックオーケーケー(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 | 910 | 941 | 908 | 919 | 20,000 | 919 |
| 2022-12-29 | 888 | 918 | 886 | 917 | 42,100 | 917 |
| 2022-12-28 | 900 | 904 | 890 | 898 | 66,000 | 898 |
| 2022-12-27 | 891 | 917 | 891 | 905 | 37,800 | 905 |
| 2022-12-26 | 901 | 906 | 884 | 889 | 66,100 | 889 |
| 2022-12-23 | 912 | 913 | 902 | 906 | 46,600 | 906 |
| 2022-12-22 | 956 | 956 | 921 | 922 | 59,000 | 922 |
| 2022-12-21 | 938 | 941 | 913 | 921 | 89,400 | 921 |
| 2022-12-20 | 978 | 980 | 941 | 945 | 115,600 | 945 |
| 2022-12-19 | 985 | 996 | 980 | 985 | 83,900 | 985 |
| 2022-12-16 | 1,015 | 1,020 | 995 | 996 | 85,400 | 996 |
| 2022-12-15 | 1,029 | 1,038 | 1,024 | 1,030 | 98,500 | 1,030 |
| 2022-12-14 | 1,045 | 1,048 | 1,033 | 1,035 | 177,200 | 1,035 |
| 2022-12-13 | 1,051 | 1,068 | 1,039 | 1,044 | 1,442,100 | 1,044 |
| 2022-12-12 | 957 | 980 | 946 | 971 | 87,500 | 971 |
| 2022-12-09 | 932 | 960 | 932 | 957 | 50,800 | 957 |
| 2022-12-08 | 943 | 944 | 917 | 932 | 123,100 | 932 |
| 2022-12-07 | 951 | 965 | 945 | 945 | 43,200 | 945 |
| 2022-12-06 | 960 | 968 | 938 | 943 | 86,200 | 943 |
| 2022-12-05 | 946 | 969 | 944 | 968 | 54,200 | 968 |
| 2022-12-02 | 994 | 994 | 940 | 960 | 95,400 | 960 |
| 2022-12-01 | 971 | 984 | 968 | 980 | 53,600 | 980 |
| 2022-11-30 | 980 | 1,002 | 968 | 968 | 81,100 | 968 |
| 2022-11-29 | 1,020 | 1,020 | 962 | 972 | 158,500 | 972 |
| 2022-11-28 | 1,021 | 1,041 | 1,010 | 1,020 | 87,400 | 1,020 |
| 2022-11-25 | 1,041 | 1,068 | 1,018 | 1,021 | 113,500 | 1,021 |
| 2022-11-24 | 1,040 | 1,044 | 1,018 | 1,042 | 118,100 | 1,042 |
| 2022-11-22 | 998 | 1,049 | 998 | 1,043 | 162,100 | 1,043 |
| 2022-11-21 | 986 | 1,009 | 980 | 1,001 | 109,100 | 1,001 |
| 2022-11-18 | 979 | 1,005 | 971 | 980 | 133,500 | 980 |
| 2022-11-17 | 940 | 971 | 934 | 971 | 94,500 | 971 |
| 2022-11-16 | 929 | 947 | 915 | 942 | 104,000 | 942 |
| 2022-11-15 | 910 | 925 | 907 | 925 | 51,300 | 925 |
| 2022-11-14 | 900 | 914 | 883 | 912 | 88,900 | 912 |
| 2022-11-11 | 878 | 907 | 878 | 899 | 146,200 | 899 |
| 2022-11-10 | 893 | 893 | 869 | 869 | 123,400 | 869 |
| 2022-11-09 | 920 | 923 | 880 | 886 | 162,800 | 886 |
| 2022-11-08 | 931 | 931 | 912 | 920 | 72,100 | 920 |
| 2022-11-07 | 924 | 932 | 909 | 916 | 96,500 | 916 |
| 2022-11-04 | 915 | 955 | 907 | 924 | 101,700 | 924 |
| 2022-11-02 | 948 | 962 | 926 | 928 | 110,400 | 928 |
| 2022-11-01 | 905 | 943 | 901 | 943 | 203,600 | 943 |
| 2022-10-31 | 893 | 909 | 876 | 903 | 216,100 | 903 |
| 2022-10-28 | 888 | 905 | 860 | 863 | 164,900 | 863 |
| 2022-10-27 | 870 | 897 | 842 | 887 | 268,900 | 887 |
| 2022-10-26 | 910 | 917 | 852 | 870 | 622,600 | 870 |
| 2022-10-25 | 955 | 964 | 903 | 914 | 963,500 | 914 |
| 2022-10-24 | 1,080 | 1,107 | 1,054 | 1,075 | 175,000 | 1,075 |
| 2022-10-21 | 1,061 | 1,079 | 1,056 | 1,062 | 118,900 | 1,062 |
| 2022-10-20 | 1,099 | 1,100 | 1,062 | 1,080 | 193,800 | 1,080 |
| 2022-10-19 | 1,134 | 1,135 | 1,111 | 1,113 | 174,900 | 1,113 |
| 2022-10-18 | 1,148 | 1,154 | 1,128 | 1,138 | 143,600 | 1,138 |
| 2022-10-17 | 1,125 | 1,142 | 1,103 | 1,137 | 106,800 | 1,137 |
| 2022-10-14 | 1,113 | 1,137 | 1,105 | 1,128 | 140,600 | 1,128 |
| 2022-10-13 | 1,100 | 1,115 | 1,083 | 1,097 | 80,600 | 1,097 |
| 2022-10-12 | 1,105 | 1,113 | 1,078 | 1,102 | 70,900 | 1,102 |
| 2022-10-11 | 1,103 | 1,121 | 1,097 | 1,109 | 77,200 | 1,109 |
| 2022-10-07 | 1,130 | 1,145 | 1,121 | 1,126 | 59,800 | 1,126 |
| 2022-10-06 | 1,138 | 1,161 | 1,137 | 1,146 | 118,800 | 1,146 |
| 2022-10-05 | 1,179 | 1,179 | 1,114 | 1,120 | 136,000 | 1,120 |
| 2022-10-04 | 1,146 | 1,164 | 1,139 | 1,160 | 139,900 | 1,160 |
| 2022-10-03 | 1,099 | 1,124 | 1,065 | 1,122 | 112,200 | 1,122 |
| 2022-09-30 | 1,124 | 1,129 | 1,110 | 1,110 | 68,000 | 1,110 |
| 2022-09-29 | 1,150 | 1,165 | 1,122 | 1,139 | 83,800 | 1,139 |
| 2022-09-28 | 1,112 | 1,131 | 1,094 | 1,130 | 121,800 | 1,130 |
| 2022-09-27 | 1,121 | 1,121 | 1,092 | 1,112 | 99,200 | 1,112 |
| 2022-09-26 | 1,135 | 1,150 | 1,083 | 1,091 | 200,500 | 1,091 |
| 2022-09-22 | 1,115 | 1,180 | 1,114 | 1,165 | 109,700 | 1,165 |
| 2022-09-21 | 1,148 | 1,162 | 1,131 | 1,132 | 173,200 | 1,132 |
| 2022-09-20 | 1,129 | 1,173 | 1,128 | 1,167 | 166,300 | 1,167 |
| 2022-09-16 | 1,122 | 1,142 | 1,100 | 1,120 | 161,300 | 1,120 |
| 2022-09-15 | 1,146 | 1,156 | 1,119 | 1,130 | 106,400 | 1,130 |
| 2022-09-14 | 1,149 | 1,168 | 1,127 | 1,146 | 120,400 | 1,146 |
| 2022-09-13 | 1,146 | 1,160 | 1,128 | 1,154 | 122,900 | 1,154 |
| 2022-09-12 | 1,202 | 1,215 | 1,150 | 1,150 | 263,300 | 1,150 |
| 2022-09-09 | 1,174 | 1,205 | 1,166 | 1,198 | 236,000 | 1,198 |
| 2022-09-08 | 1,142 | 1,174 | 1,135 | 1,169 | 151,100 | 1,169 |
| 2022-09-07 | 1,132 | 1,140 | 1,115 | 1,140 | 109,700 | 1,140 |
| 2022-09-06 | 1,140 | 1,149 | 1,113 | 1,133 | 225,200 | 1,133 |
| 2022-09-05 | 1,151 | 1,163 | 1,106 | 1,151 | 328,900 | 1,151 |
| 2022-09-02 | 1,218 | 1,218 | 1,150 | 1,176 | 345,600 | 1,176 |
| 2022-09-01 | 1,292 | 1,309 | 1,227 | 1,230 | 330,100 | 1,230 |
| 2022-08-31 | 1,339 | 1,354 | 1,319 | 1,322 | 106,600 | 1,322 |
| 2022-08-30 | 1,348 | 1,373 | 1,317 | 1,353 | 202,700 | 1,353 |
| 2022-08-29 | 1,313 | 1,350 | 1,305 | 1,328 | 194,500 | 1,328 |
| 2022-08-26 | 1,312 | 1,375 | 1,290 | 1,373 | 276,900 | 1,373 |
| 2022-08-25 | 1,280 | 1,321 | 1,253 | 1,313 | 191,600 | 1,313 |
| 2022-08-24 | 1,261 | 1,312 | 1,261 | 1,276 | 141,400 | 1,276 |
| 2022-08-23 | 1,255 | 1,275 | 1,245 | 1,257 | 104,700 | 1,257 |
| 2022-08-22 | 1,286 | 1,292 | 1,253 | 1,261 | 193,500 | 1,261 |
| 2022-08-19 | 1,315 | 1,335 | 1,284 | 1,303 | 147,700 | 1,303 |
| 2022-08-18 | 1,350 | 1,350 | 1,298 | 1,318 | 200,900 | 1,318 |
| 2022-08-17 | 1,310 | 1,388 | 1,299 | 1,368 | 486,600 | 1,368 |
| 2022-08-16 | 1,273 | 1,310 | 1,268 | 1,299 | 116,200 | 1,299 |
| 2022-08-15 | 1,241 | 1,305 | 1,241 | 1,286 | 297,500 | 1,286 |
| 2022-08-12 | 1,238 | 1,242 | 1,222 | 1,241 | 101,900 | 1,241 |
| 2022-08-10 | 1,240 | 1,240 | 1,206 | 1,217 | 142,900 | 1,217 |
| 2022-08-09 | 1,283 | 1,312 | 1,242 | 1,251 | 189,000 | 1,251 |
| 2022-08-08 | 1,270 | 1,293 | 1,259 | 1,286 | 98,900 | 1,286 |
| 2022-08-05 | 1,239 | 1,285 | 1,230 | 1,263 | 202,700 | 1,263 |
| 2022-08-04 | 1,250 | 1,251 | 1,210 | 1,244 | 164,000 | 1,244 |
| 2022-08-03 | 1,212 | 1,252 | 1,206 | 1,247 | 168,500 | 1,247 |
| 2022-08-02 | 1,210 | 1,219 | 1,184 | 1,211 | 187,100 | 1,211 |
| 2022-08-01 | 1,242 | 1,250 | 1,210 | 1,217 | 236,200 | 1,217 |
| 2022-07-29 | 1,240 | 1,261 | 1,174 | 1,242 | 692,900 | 1,242 |
| 2022-07-28 | 1,413 | 1,417 | 1,237 | 1,247 | 1,033,100 | 1,247 |
| 2022-07-27 | 1,358 | 1,436 | 1,340 | 1,410 | 889,200 | 1,410 |
| 2022-07-26 | 1,240 | 1,369 | 1,240 | 1,352 | 746,700 | 1,352 |
| 2022-07-25 | 1,255 | 1,304 | 1,235 | 1,259 | 473,000 | 1,259 |
| 2022-07-22 | 1,200 | 1,266 | 1,170 | 1,260 | 570,000 | 1,260 |
| 2022-07-21 | 1,219 | 1,219 | 1,091 | 1,203 | 699,200 | 1,203 |
| 2022-07-20 | 1,224 | 1,228 | 1,173 | 1,215 | 353,300 | 1,215 |
| 2022-07-19 | 1,177 | 1,226 | 1,150 | 1,212 | 297,200 | 1,212 |
| 2022-07-15 | 1,161 | 1,171 | 1,138 | 1,161 | 102,800 | 1,161 |
| 2022-07-14 | 1,190 | 1,208 | 1,160 | 1,164 | 136,900 | 1,164 |
| 2022-07-13 | 1,220 | 1,228 | 1,167 | 1,184 | 173,000 | 1,184 |
| 2022-07-12 | 1,172 | 1,197 | 1,155 | 1,194 | 116,300 | 1,194 |
| 2022-07-11 | 1,184 | 1,207 | 1,178 | 1,180 | 130,700 | 1,180 |
| 2022-07-08 | 1,164 | 1,195 | 1,154 | 1,171 | 178,200 | 1,171 |
| 2022-07-07 | 1,146 | 1,171 | 1,131 | 1,163 | 111,500 | 1,163 |
| 2022-07-06 | 1,144 | 1,144 | 1,104 | 1,135 | 112,300 | 1,135 |
| 2022-07-05 | 1,186 | 1,199 | 1,138 | 1,138 | 123,100 | 1,138 |
| 2022-07-04 | 1,161 | 1,188 | 1,142 | 1,168 | 232,900 | 1,168 |
| 2022-07-01 | 1,162 | 1,167 | 1,126 | 1,131 | 125,200 | 1,131 |
| 2022-06-30 | 1,210 | 1,210 | 1,161 | 1,174 | 151,100 | 1,174 |
| 2022-06-29 | 1,148 | 1,224 | 1,122 | 1,211 | 373,700 | 1,211 |
| 2022-06-28 | 1,138 | 1,156 | 1,127 | 1,153 | 128,700 | 1,153 |
| 2022-06-27 | 1,119 | 1,140 | 1,079 | 1,125 | 230,700 | 1,125 |
| 2022-06-24 | 1,007 | 1,086 | 1,007 | 1,080 | 291,200 | 1,080 |
| 2022-06-23 | 991 | 993 | 968 | 977 | 126,500 | 977 |
| 2022-06-22 | 1,030 | 1,031 | 967 | 978 | 139,500 | 978 |
| 2022-06-21 | 1,000 | 1,043 | 989 | 1,025 | 88,500 | 1,025 |
| 2022-06-20 | 1,019 | 1,030 | 958 | 970 | 146,600 | 970 |
| 2022-06-17 | 991 | 1,016 | 985 | 1,000 | 207,500 | 1,000 |
| 2022-06-16 | 1,042 | 1,062 | 1,020 | 1,020 | 96,100 | 1,020 |
| 2022-06-15 | 1,058 | 1,068 | 1,012 | 1,016 | 129,700 | 1,016 |
| 2022-06-14 | 1,060 | 1,071 | 1,026 | 1,058 | 225,500 | 1,058 |
| 2022-06-13 | 1,135 | 1,160 | 1,100 | 1,109 | 142,900 | 1,109 |
| 2022-06-10 | 1,188 | 1,206 | 1,165 | 1,178 | 155,800 | 1,178 |
| 2022-06-09 | 1,168 | 1,188 | 1,147 | 1,188 | 129,200 | 1,188 |
| 2022-06-08 | 1,129 | 1,182 | 1,125 | 1,171 | 223,300 | 1,171 |
| 2022-06-07 | 1,150 | 1,159 | 1,104 | 1,123 | 151,500 | 1,123 |
| 2022-06-06 | 1,095 | 1,170 | 1,094 | 1,137 | 222,700 | 1,137 |
| 2022-06-03 | 1,115 | 1,115 | 1,078 | 1,102 | 59,100 | 1,102 |
| 2022-06-02 | 1,078 | 1,115 | 1,063 | 1,094 | 141,500 | 1,094 |
| 2022-06-01 | 1,072 | 1,074 | 1,042 | 1,062 | 161,500 | 1,062 |
| 2022-05-31 | 1,097 | 1,098 | 1,070 | 1,080 | 96,200 | 1,080 |
| 2022-05-30 | 1,084 | 1,117 | 1,072 | 1,092 | 158,900 | 1,092 |
| 2022-05-27 | 1,100 | 1,100 | 1,071 | 1,071 | 110,000 | 1,071 |
| 2022-05-26 | 1,086 | 1,114 | 1,081 | 1,088 | 126,600 | 1,088 |
| 2022-05-25 | 1,081 | 1,104 | 1,080 | 1,084 | 83,000 | 1,084 |
| 2022-05-24 | 1,094 | 1,131 | 1,084 | 1,084 | 172,100 | 1,084 |
| 2022-05-23 | 1,110 | 1,139 | 1,083 | 1,104 | 183,700 | 1,104 |
| 2022-05-20 | 1,102 | 1,121 | 1,081 | 1,119 | 243,300 | 1,119 |
| 2022-05-19 | 1,144 | 1,156 | 1,094 | 1,104 | 300,600 | 1,104 |
| 2022-05-18 | 1,214 | 1,225 | 1,141 | 1,167 | 240,600 | 1,167 |
| 2022-05-17 | 1,180 | 1,225 | 1,168 | 1,187 | 165,000 | 1,187 |
| 2022-05-16 | 1,214 | 1,240 | 1,167 | 1,176 | 299,900 | 1,176 |
| 2022-05-13 | 1,264 | 1,277 | 1,206 | 1,214 | 306,200 | 1,214 |
| 2022-05-12 | 1,231 | 1,306 | 1,231 | 1,246 | 313,500 | 1,246 |
| 2022-05-11 | 1,232 | 1,297 | 1,230 | 1,254 | 288,400 | 1,254 |
| 2022-05-10 | 1,294 | 1,324 | 1,208 | 1,245 | 642,900 | 1,245 |
| 2022-05-09 | 1,340 | 1,350 | 1,283 | 1,311 | 458,700 | 1,311 |
| 2022-05-06 | 1,240 | 1,324 | 1,239 | 1,317 | 517,900 | 1,317 |
| 2022-05-02 | 1,218 | 1,270 | 1,173 | 1,270 | 392,100 | 1,270 |
| 2022-04-28 | 1,266 | 1,278 | 1,171 | 1,213 | 712,400 | 1,213 |
| 2022-04-27 | 1,265 | 1,295 | 1,251 | 1,292 | 681,400 | 1,292 |
| 2022-04-26 | 1,233 | 1,300 | 1,218 | 1,300 | 1,040,800 | 1,300 |
| 2022-04-25 | 1,131 | 1,279 | 1,122 | 1,233 | 1,588,900 | 1,233 |
| 2022-04-22 | 1,109 | 1,186 | 1,082 | 1,161 | 1,874,100 | 1,161 |
| 2022-04-21 | 1,010 | 1,043 | 1,004 | 1,019 | 124,300 | 1,019 |
| 2022-04-20 | 1,033 | 1,040 | 1,003 | 1,004 | 74,300 | 1,004 |
| 2022-04-19 | 1,008 | 1,040 | 1,004 | 1,025 | 69,400 | 1,025 |
| 2022-04-18 | 1,008 | 1,029 | 990 | 998 | 81,000 | 998 |
| 2022-04-15 | 991 | 1,013 | 985 | 1,013 | 76,400 | 1,013 |
| 2022-04-14 | 1,040 | 1,045 | 1,003 | 1,010 | 85,900 | 1,010 |
| 2022-04-13 | 974 | 1,032 | 973 | 1,032 | 108,600 | 1,032 |
| 2022-04-12 | 979 | 1,007 | 965 | 985 | 70,700 | 985 |
| 2022-04-11 | 1,006 | 1,014 | 981 | 992 | 115,100 | 992 |
| 2022-04-08 | 1,018 | 1,021 | 986 | 1,007 | 128,300 | 1,007 |
| 2022-04-07 | 978 | 1,017 | 971 | 1,011 | 151,800 | 1,011 |
| 2022-04-06 | 1,051 | 1,067 | 988 | 998 | 231,500 | 998 |
| 2022-04-05 | 1,023 | 1,078 | 1,021 | 1,070 | 198,600 | 1,070 |
| 2022-04-04 | 953 | 1,017 | 942 | 1,014 | 166,400 | 1,014 |
| 2022-04-01 | 1,061 | 1,062 | 967 | 968 | 347,700 | 968 |
| 2022-03-31 | 1,091 | 1,139 | 1,071 | 1,091 | 229,200 | 1,091 |
| 2022-03-30 | 1,056 | 1,090 | 1,039 | 1,090 | 196,600 | 1,090 |
| 2022-03-29 | 1,022 | 1,050 | 1,022 | 1,045 | 145,900 | 1,045 |
| 2022-03-28 | 995 | 1,020 | 984 | 1,015 | 147,500 | 1,015 |
| 2022-03-25 | 995 | 1,005 | 951 | 988 | 193,400 | 988 |
| 2022-03-24 | 948 | 1,013 | 941 | 1,001 | 210,300 | 1,001 |
| 2022-03-23 | 945 | 975 | 940 | 957 | 162,000 | 957 |
| 2022-03-22 | 935 | 946 | 924 | 930 | 165,700 | 930 |
| 2022-03-18 | 885 | 929 | 885 | 928 | 189,400 | 928 |
| 2022-03-17 | 854 | 880 | 847 | 880 | 138,000 | 880 |
| 2022-03-16 | 831 | 847 | 817 | 839 | 112,600 | 839 |
| 2022-03-15 | 810 | 826 | 800 | 821 | 108,500 | 821 |
| 2022-03-14 | 809 | 833 | 788 | 810 | 148,000 | 810 |
| 2022-03-11 | 809 | 833 | 804 | 808 | 151,000 | 808 |
| 2022-03-10 | 804 | 828 | 800 | 824 | 208,600 | 824 |
| 2022-03-09 | 756 | 798 | 756 | 782 | 176,800 | 782 |
| 2022-03-08 | 750 | 779 | 745 | 761 | 152,400 | 761 |
| 2022-03-07 | 750 | 769 | 734 | 765 | 136,100 | 765 |
| 2022-03-04 | 772 | 772 | 737 | 757 | 191,300 | 757 |
| 2022-03-03 | 768 | 792 | 758 | 773 | 127,800 | 773 |
| 2022-03-02 | 741 | 768 | 739 | 761 | 170,600 | 761 |
| 2022-03-01 | 754 | 777 | 749 | 760 | 126,700 | 760 |
| 2022-02-28 | 737 | 758 | 724 | 747 | 179,600 | 747 |
| 2022-02-25 | 703 | 745 | 702 | 745 | 228,200 | 745 |
| 2022-02-24 | 698 | 711 | 684 | 693 | 239,200 | 693 |
| 2022-02-22 | 718 | 725 | 695 | 709 | 244,300 | 709 |
| 2022-02-21 | 747 | 747 | 718 | 733 | 176,900 | 733 |
| 2022-02-18 | 736 | 767 | 731 | 758 | 164,300 | 758 |
| 2022-02-17 | 790 | 790 | 732 | 751 | 236,800 | 751 |
| 2022-02-16 | 759 | 777 | 746 | 770 | 205,200 | 770 |
| 2022-02-15 | 761 | 780 | 719 | 734 | 216,800 | 734 |
| 2022-02-14 | 747 | 772 | 716 | 765 | 205,800 | 765 |
| 2022-02-10 | 790 | 806 | 757 | 782 | 175,300 | 782 |
| 2022-02-09 | 773 | 793 | 766 | 780 | 196,000 | 780 |
| 2022-02-08 | 770 | 804 | 728 | 788 | 493,800 | 788 |
| 2022-02-07 | 895 | 895 | 758 | 758 | 630,200 | 758 |
| 2022-02-04 | 988 | 1,000 | 877 | 908 | 327,900 | 908 |
| 2022-02-03 | 1,021 | 1,040 | 992 | 1,004 | 113,800 | 1,004 |
| 2022-02-02 | 1,008 | 1,045 | 1,003 | 1,045 | 115,400 | 1,045 |
| 2022-02-01 | 993 | 1,037 | 981 | 994 | 181,500 | 994 |
| 2022-01-31 | 977 | 1,015 | 974 | 983 | 118,000 | 983 |
| 2022-01-28 | 960 | 1,008 | 952 | 975 | 177,000 | 975 |
| 2022-01-27 | 1,025 | 1,028 | 952 | 958 | 210,900 | 958 |
| 2022-01-26 | 1,006 | 1,038 | 977 | 1,009 | 174,400 | 1,009 |
| 2022-01-25 | 983 | 1,055 | 969 | 1,017 | 311,300 | 1,017 |
| 2022-01-24 | 1,000 | 1,012 | 952 | 986 | 245,500 | 986 |
| 2022-01-21 | 1,019 | 1,035 | 966 | 1,011 | 365,400 | 1,011 |
| 2022-01-20 | 1,069 | 1,101 | 1,020 | 1,039 | 328,700 | 1,039 |
| 2022-01-19 | 1,183 | 1,200 | 1,050 | 1,059 | 450,700 | 1,059 |
| 2022-01-18 | 1,325 | 1,325 | 1,129 | 1,213 | 750,200 | 1,213 |
| 2022-01-17 | 1,269 | 1,346 | 1,208 | 1,315 | 714,200 | 1,315 |
| 2022-01-14 | 1,149 | 1,237 | 1,131 | 1,224 | 461,100 | 1,224 |
| 2022-01-13 | 1,103 | 1,180 | 1,103 | 1,162 | 421,000 | 1,162 |
| 2022-01-12 | 1,100 | 1,137 | 1,073 | 1,105 | 239,800 | 1,105 |
| 2022-01-11 | 1,120 | 1,123 | 1,030 | 1,086 | 481,700 | 1,086 |
| 2022-01-07 | 1,016 | 1,156 | 1,005 | 1,154 | 727,000 | 1,154 |
| 2022-01-06 | 1,003 | 1,025 | 993 | 1,005 | 222,100 | 1,005 |
| 2022-01-05 | 1,000 | 1,032 | 986 | 1,010 | 313,700 | 1,010 |
| 2022-01-04 | 1,022 | 1,028 | 982 | 1,012 | 254,200 | 1,012 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株
