6284 日精エー・エス・ビー機械(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 | 4,275 | 4,360 | 4,230 | 4,285 | 19,200 | 4,285 |
| 2022-12-29 | 4,280 | 4,340 | 4,270 | 4,310 | 24,000 | 4,310 |
| 2022-12-28 | 4,295 | 4,365 | 4,270 | 4,290 | 21,400 | 4,290 |
| 2022-12-27 | 4,225 | 4,360 | 4,225 | 4,290 | 19,900 | 4,290 |
| 2022-12-26 | 4,215 | 4,275 | 4,090 | 4,225 | 19,500 | 4,225 |
| 2022-12-23 | 4,215 | 4,220 | 4,115 | 4,115 | 19,200 | 4,115 |
| 2022-12-22 | 4,275 | 4,360 | 4,250 | 4,260 | 22,900 | 4,260 |
| 2022-12-21 | 4,410 | 4,410 | 4,250 | 4,280 | 34,200 | 4,280 |
| 2022-12-20 | 4,630 | 4,665 | 4,440 | 4,480 | 40,200 | 4,480 |
| 2022-12-19 | 4,635 | 4,695 | 4,620 | 4,675 | 18,500 | 4,675 |
| 2022-12-16 | 4,790 | 4,790 | 4,680 | 4,680 | 29,300 | 4,680 |
| 2022-12-15 | 4,780 | 4,815 | 4,775 | 4,800 | 23,400 | 4,800 |
| 2022-12-14 | 4,735 | 4,770 | 4,710 | 4,770 | 21,200 | 4,770 |
| 2022-12-13 | 4,800 | 4,830 | 4,730 | 4,730 | 25,700 | 4,730 |
| 2022-12-12 | 4,710 | 4,775 | 4,695 | 4,750 | 25,500 | 4,750 |
| 2022-12-09 | 4,795 | 4,810 | 4,715 | 4,735 | 41,100 | 4,735 |
| 2022-12-08 | 4,850 | 4,850 | 4,715 | 4,810 | 52,300 | 4,810 |
| 2022-12-07 | 4,815 | 4,880 | 4,755 | 4,830 | 85,300 | 4,830 |
| 2022-12-06 | 4,700 | 4,890 | 4,680 | 4,815 | 129,900 | 4,815 |
| 2022-12-05 | 4,600 | 4,775 | 4,600 | 4,755 | 163,900 | 4,755 |
| 2022-12-02 | 4,310 | 4,475 | 4,310 | 4,460 | 84,000 | 4,460 |
| 2022-12-01 | 4,200 | 4,320 | 4,200 | 4,310 | 54,900 | 4,310 |
| 2022-11-30 | 4,070 | 4,240 | 4,070 | 4,210 | 44,700 | 4,210 |
| 2022-11-29 | 4,035 | 4,085 | 4,035 | 4,070 | 15,500 | 4,070 |
| 2022-11-28 | 4,085 | 4,100 | 4,035 | 4,070 | 8,500 | 4,070 |
| 2022-11-25 | 4,105 | 4,125 | 4,055 | 4,085 | 10,900 | 4,085 |
| 2022-11-24 | 4,100 | 4,155 | 4,080 | 4,115 | 33,200 | 4,115 |
| 2022-11-22 | 4,005 | 4,075 | 3,980 | 4,060 | 27,200 | 4,060 |
| 2022-11-21 | 4,070 | 4,070 | 3,975 | 4,005 | 19,200 | 4,005 |
| 2022-11-18 | 3,965 | 4,040 | 3,960 | 4,000 | 27,100 | 4,000 |
| 2022-11-17 | 3,920 | 4,010 | 3,880 | 3,965 | 35,200 | 3,965 |
| 2022-11-16 | 3,885 | 3,890 | 3,795 | 3,850 | 16,000 | 3,850 |
| 2022-11-15 | 3,835 | 3,900 | 3,820 | 3,885 | 13,700 | 3,885 |
| 2022-11-14 | 3,920 | 3,930 | 3,840 | 3,840 | 27,000 | 3,840 |
| 2022-11-11 | 4,055 | 4,130 | 3,930 | 3,930 | 45,700 | 3,930 |
| 2022-11-10 | 3,950 | 4,065 | 3,905 | 3,985 | 90,800 | 3,985 |
| 2022-11-09 | 3,810 | 3,850 | 3,775 | 3,805 | 19,100 | 3,805 |
| 2022-11-08 | 3,650 | 3,800 | 3,650 | 3,775 | 24,700 | 3,775 |
| 2022-11-07 | 3,610 | 3,675 | 3,610 | 3,635 | 11,900 | 3,635 |
| 2022-11-04 | 3,635 | 3,725 | 3,635 | 3,675 | 19,300 | 3,675 |
| 2022-11-02 | 3,650 | 3,680 | 3,610 | 3,635 | 33,700 | 3,635 |
| 2022-11-01 | 3,690 | 3,730 | 3,660 | 3,680 | 8,900 | 3,680 |
| 2022-10-31 | 3,760 | 3,765 | 3,680 | 3,705 | 16,700 | 3,705 |
| 2022-10-28 | 3,685 | 3,720 | 3,635 | 3,690 | 74,600 | 3,690 |
| 2022-10-27 | 3,770 | 3,775 | 3,700 | 3,700 | 19,000 | 3,700 |
| 2022-10-26 | 3,840 | 3,870 | 3,810 | 3,815 | 9,900 | 3,815 |
| 2022-10-25 | 3,810 | 3,860 | 3,800 | 3,840 | 15,900 | 3,840 |
| 2022-10-24 | 3,900 | 3,930 | 3,805 | 3,805 | 14,500 | 3,805 |
| 2022-10-21 | 3,945 | 3,950 | 3,875 | 3,875 | 18,500 | 3,875 |
| 2022-10-20 | 3,940 | 3,985 | 3,940 | 3,960 | 20,600 | 3,960 |
| 2022-10-19 | 3,960 | 4,005 | 3,960 | 3,990 | 17,600 | 3,990 |
| 2022-10-18 | 3,900 | 3,975 | 3,890 | 3,960 | 37,700 | 3,960 |
| 2022-10-17 | 3,765 | 3,825 | 3,760 | 3,795 | 23,700 | 3,795 |
| 2022-10-14 | 3,785 | 3,830 | 3,740 | 3,795 | 40,500 | 3,795 |
| 2022-10-13 | 3,615 | 3,670 | 3,580 | 3,645 | 22,600 | 3,645 |
| 2022-10-12 | 3,575 | 3,640 | 3,555 | 3,615 | 27,100 | 3,615 |
| 2022-10-11 | 3,625 | 3,645 | 3,565 | 3,600 | 28,500 | 3,600 |
| 2022-10-07 | 3,740 | 3,740 | 3,670 | 3,695 | 16,500 | 3,695 |
| 2022-10-06 | 3,815 | 3,830 | 3,760 | 3,770 | 21,900 | 3,770 |
| 2022-10-05 | 3,875 | 3,875 | 3,760 | 3,790 | 21,800 | 3,790 |
| 2022-10-04 | 3,750 | 3,775 | 3,720 | 3,775 | 43,000 | 3,775 |
| 2022-10-03 | 3,580 | 3,660 | 3,580 | 3,655 | 23,200 | 3,655 |
| 2022-09-30 | 3,690 | 3,705 | 3,575 | 3,580 | 36,000 | 3,580 |
| 2022-09-29 | 3,725 | 3,775 | 3,690 | 3,760 | 51,200 | 3,760 |
| 2022-09-28 | 3,810 | 3,885 | 3,790 | 3,870 | 38,400 | 3,870 |
| 2022-09-27 | 3,800 | 3,860 | 3,775 | 3,825 | 28,800 | 3,825 |
| 2022-09-26 | 3,790 | 3,815 | 3,735 | 3,735 | 48,800 | 3,735 |
| 2022-09-22 | 3,875 | 3,915 | 3,865 | 3,905 | 20,900 | 3,905 |
| 2022-09-21 | 3,965 | 3,965 | 3,895 | 3,930 | 23,700 | 3,930 |
| 2022-09-20 | 4,055 | 4,100 | 4,015 | 4,035 | 19,000 | 4,035 |
| 2022-09-16 | 4,100 | 4,100 | 4,040 | 4,045 | 27,900 | 4,045 |
| 2022-09-15 | 4,150 | 4,150 | 4,070 | 4,100 | 19,300 | 4,100 |
| 2022-09-14 | 4,185 | 4,185 | 4,075 | 4,080 | 32,100 | 4,080 |
| 2022-09-13 | 4,210 | 4,300 | 4,195 | 4,255 | 47,000 | 4,255 |
| 2022-09-12 | 4,150 | 4,180 | 4,135 | 4,140 | 25,100 | 4,140 |
| 2022-09-09 | 4,125 | 4,185 | 4,110 | 4,150 | 44,900 | 4,150 |
| 2022-09-08 | 4,055 | 4,145 | 4,045 | 4,125 | 34,900 | 4,125 |
| 2022-09-07 | 4,020 | 4,020 | 3,935 | 3,975 | 30,000 | 3,975 |
| 2022-09-06 | 4,060 | 4,085 | 4,025 | 4,040 | 26,100 | 4,040 |
| 2022-09-05 | 3,985 | 4,045 | 3,975 | 4,035 | 25,200 | 4,035 |
| 2022-09-02 | 4,080 | 4,090 | 3,975 | 4,000 | 27,400 | 4,000 |
| 2022-09-01 | 4,100 | 4,105 | 4,035 | 4,080 | 27,100 | 4,080 |
| 2022-08-31 | 4,155 | 4,155 | 4,100 | 4,105 | 19,200 | 4,105 |
| 2022-08-30 | 4,195 | 4,215 | 4,170 | 4,200 | 27,700 | 4,200 |
| 2022-08-29 | 4,170 | 4,170 | 4,125 | 4,155 | 33,400 | 4,155 |
| 2022-08-26 | 4,215 | 4,280 | 4,180 | 4,265 | 29,700 | 4,265 |
| 2022-08-25 | 4,185 | 4,255 | 4,170 | 4,215 | 61,000 | 4,215 |
| 2022-08-24 | 4,200 | 4,235 | 4,200 | 4,210 | 35,600 | 4,210 |
| 2022-08-23 | 4,175 | 4,185 | 4,095 | 4,175 | 35,600 | 4,175 |
| 2022-08-22 | 4,140 | 4,210 | 4,115 | 4,195 | 41,000 | 4,195 |
| 2022-08-19 | 4,195 | 4,230 | 4,190 | 4,210 | 64,500 | 4,210 |
| 2022-08-18 | 4,090 | 4,140 | 4,075 | 4,140 | 41,600 | 4,140 |
| 2022-08-17 | 4,050 | 4,060 | 4,010 | 4,040 | 16,900 | 4,040 |
| 2022-08-16 | 4,100 | 4,100 | 4,005 | 4,005 | 35,800 | 4,005 |
| 2022-08-15 | 4,020 | 4,100 | 4,005 | 4,100 | 33,700 | 4,100 |
| 2022-08-12 | 3,990 | 4,030 | 3,915 | 4,025 | 45,800 | 4,025 |
| 2022-08-10 | 3,935 | 3,935 | 3,820 | 3,920 | 30,700 | 3,920 |
| 2022-08-09 | 4,010 | 4,075 | 3,935 | 3,955 | 106,800 | 3,955 |
| 2022-08-08 | 3,840 | 4,010 | 3,835 | 3,950 | 145,600 | 3,950 |
| 2022-08-05 | 3,650 | 3,715 | 3,640 | 3,700 | 27,500 | 3,700 |
| 2022-08-04 | 3,655 | 3,720 | 3,650 | 3,700 | 31,300 | 3,700 |
| 2022-08-03 | 3,605 | 3,675 | 3,595 | 3,665 | 16,800 | 3,665 |
| 2022-08-02 | 3,635 | 3,655 | 3,555 | 3,605 | 30,000 | 3,605 |
| 2022-08-01 | 3,705 | 3,720 | 3,670 | 3,680 | 16,600 | 3,680 |
| 2022-07-29 | 3,655 | 3,685 | 3,645 | 3,670 | 15,500 | 3,670 |
| 2022-07-28 | 3,670 | 3,725 | 3,640 | 3,690 | 35,000 | 3,690 |
| 2022-07-27 | 3,580 | 3,660 | 3,535 | 3,650 | 30,200 | 3,650 |
| 2022-07-26 | 3,510 | 3,565 | 3,490 | 3,560 | 16,700 | 3,560 |
| 2022-07-25 | 3,505 | 3,530 | 3,480 | 3,500 | 11,900 | 3,500 |
| 2022-07-22 | 3,450 | 3,555 | 3,425 | 3,535 | 44,000 | 3,535 |
| 2022-07-21 | 3,450 | 3,490 | 3,420 | 3,465 | 29,500 | 3,465 |
| 2022-07-20 | 3,530 | 3,535 | 3,445 | 3,475 | 34,500 | 3,475 |
| 2022-07-19 | 3,425 | 3,460 | 3,415 | 3,460 | 10,600 | 3,460 |
| 2022-07-15 | 3,520 | 3,520 | 3,420 | 3,425 | 15,000 | 3,425 |
| 2022-07-14 | 3,510 | 3,515 | 3,465 | 3,490 | 12,600 | 3,490 |
| 2022-07-13 | 3,480 | 3,535 | 3,455 | 3,510 | 11,200 | 3,510 |
| 2022-07-12 | 3,565 | 3,565 | 3,425 | 3,445 | 16,100 | 3,445 |
| 2022-07-11 | 3,550 | 3,600 | 3,540 | 3,560 | 15,200 | 3,560 |
| 2022-07-08 | 3,550 | 3,605 | 3,545 | 3,550 | 30,100 | 3,550 |
| 2022-07-07 | 3,480 | 3,535 | 3,475 | 3,530 | 22,300 | 3,530 |
| 2022-07-06 | 3,525 | 3,525 | 3,455 | 3,485 | 21,200 | 3,485 |
| 2022-07-05 | 3,595 | 3,650 | 3,535 | 3,560 | 28,800 | 3,560 |
| 2022-07-04 | 3,620 | 3,650 | 3,575 | 3,595 | 47,900 | 3,595 |
| 2022-07-01 | 3,550 | 3,620 | 3,510 | 3,550 | 43,400 | 3,550 |
| 2022-06-30 | 3,555 | 3,575 | 3,515 | 3,540 | 44,800 | 3,540 |
| 2022-06-29 | 3,640 | 3,640 | 3,515 | 3,555 | 74,100 | 3,555 |
| 2022-06-28 | 3,575 | 3,665 | 3,575 | 3,655 | 42,800 | 3,655 |
| 2022-06-27 | 3,610 | 3,610 | 3,555 | 3,575 | 26,400 | 3,575 |
| 2022-06-24 | 3,575 | 3,580 | 3,515 | 3,535 | 24,700 | 3,535 |
| 2022-06-23 | 3,635 | 3,660 | 3,580 | 3,580 | 42,500 | 3,580 |
| 2022-06-22 | 3,675 | 3,675 | 3,590 | 3,640 | 61,600 | 3,640 |
| 2022-06-21 | 3,415 | 3,505 | 3,400 | 3,465 | 34,800 | 3,465 |
| 2022-06-20 | 3,490 | 3,520 | 3,375 | 3,375 | 43,000 | 3,375 |
| 2022-06-17 | 3,430 | 3,435 | 3,390 | 3,405 | 52,600 | 3,405 |
| 2022-06-16 | 3,455 | 3,490 | 3,445 | 3,450 | 28,600 | 3,450 |
| 2022-06-15 | 3,380 | 3,430 | 3,375 | 3,390 | 44,900 | 3,390 |
| 2022-06-14 | 3,355 | 3,410 | 3,315 | 3,375 | 38,300 | 3,375 |
| 2022-06-13 | 3,375 | 3,420 | 3,355 | 3,400 | 34,700 | 3,400 |
| 2022-06-10 | 3,400 | 3,470 | 3,365 | 3,410 | 41,100 | 3,410 |
| 2022-06-09 | 3,435 | 3,475 | 3,385 | 3,425 | 35,400 | 3,425 |
| 2022-06-08 | 3,360 | 3,445 | 3,360 | 3,435 | 32,900 | 3,435 |
| 2022-06-07 | 3,345 | 3,365 | 3,320 | 3,335 | 20,900 | 3,335 |
| 2022-06-06 | 3,275 | 3,335 | 3,240 | 3,325 | 31,600 | 3,325 |
| 2022-06-03 | 3,225 | 3,290 | 3,225 | 3,275 | 24,900 | 3,275 |
| 2022-06-02 | 3,285 | 3,285 | 3,210 | 3,260 | 26,600 | 3,260 |
| 2022-06-01 | 3,205 | 3,285 | 3,200 | 3,285 | 47,400 | 3,285 |
| 2022-05-31 | 3,150 | 3,200 | 3,100 | 3,200 | 289,000 | 3,200 |
| 2022-05-30 | 3,110 | 3,180 | 3,080 | 3,155 | 146,500 | 3,155 |
| 2022-05-27 | 2,972 | 3,040 | 2,972 | 3,015 | 60,400 | 3,015 |
| 2022-05-26 | 2,888 | 2,973 | 2,888 | 2,947 | 50,500 | 2,947 |
| 2022-05-25 | 2,898 | 2,905 | 2,860 | 2,888 | 34,500 | 2,888 |
| 2022-05-24 | 2,926 | 2,949 | 2,905 | 2,918 | 32,800 | 2,918 |
| 2022-05-23 | 2,898 | 2,936 | 2,892 | 2,932 | 34,900 | 2,932 |
| 2022-05-20 | 2,865 | 2,915 | 2,808 | 2,898 | 46,700 | 2,898 |
| 2022-05-19 | 2,783 | 2,822 | 2,765 | 2,815 | 37,600 | 2,815 |
| 2022-05-18 | 2,894 | 2,898 | 2,830 | 2,883 | 26,000 | 2,883 |
| 2022-05-17 | 2,872 | 2,925 | 2,830 | 2,878 | 40,200 | 2,878 |
| 2022-05-16 | 2,859 | 2,910 | 2,839 | 2,870 | 65,700 | 2,870 |
| 2022-05-13 | 2,779 | 2,859 | 2,715 | 2,816 | 76,400 | 2,816 |
| 2022-05-12 | 2,879 | 2,890 | 2,805 | 2,829 | 72,900 | 2,829 |
| 2022-05-11 | 2,938 | 2,976 | 2,921 | 2,929 | 28,800 | 2,929 |
| 2022-05-10 | 2,942 | 2,978 | 2,900 | 2,966 | 27,200 | 2,966 |
| 2022-05-09 | 2,969 | 2,975 | 2,917 | 2,942 | 31,100 | 2,942 |
| 2022-05-06 | 2,950 | 2,989 | 2,922 | 2,966 | 35,900 | 2,966 |
| 2022-05-02 | 2,930 | 3,015 | 2,930 | 3,000 | 25,100 | 3,000 |
| 2022-04-28 | 2,930 | 2,992 | 2,930 | 2,980 | 38,400 | 2,980 |
| 2022-04-27 | 2,877 | 2,955 | 2,857 | 2,943 | 115,000 | 2,943 |
| 2022-04-26 | 2,934 | 2,977 | 2,911 | 2,946 | 38,300 | 2,946 |
| 2022-04-25 | 2,913 | 2,962 | 2,893 | 2,933 | 37,100 | 2,933 |
| 2022-04-22 | 2,950 | 2,972 | 2,937 | 2,937 | 31,000 | 2,937 |
| 2022-04-21 | 2,976 | 3,020 | 2,970 | 3,005 | 23,500 | 3,005 |
| 2022-04-20 | 2,990 | 2,991 | 2,945 | 2,963 | 33,000 | 2,963 |
| 2022-04-19 | 2,880 | 2,952 | 2,858 | 2,944 | 31,400 | 2,944 |
| 2022-04-18 | 2,879 | 2,879 | 2,802 | 2,858 | 32,700 | 2,858 |
| 2022-04-15 | 2,895 | 2,923 | 2,862 | 2,897 | 21,100 | 2,897 |
| 2022-04-14 | 2,911 | 2,922 | 2,883 | 2,898 | 20,500 | 2,898 |
| 2022-04-13 | 2,901 | 2,950 | 2,883 | 2,912 | 33,300 | 2,912 |
| 2022-04-12 | 2,986 | 2,986 | 2,865 | 2,892 | 62,900 | 2,892 |
| 2022-04-11 | 3,050 | 3,100 | 3,025 | 3,035 | 32,400 | 3,035 |
| 2022-04-08 | 3,070 | 3,085 | 3,030 | 3,075 | 45,800 | 3,075 |
| 2022-04-07 | 3,005 | 3,065 | 3,000 | 3,040 | 38,400 | 3,040 |
| 2022-04-06 | 3,045 | 3,080 | 2,990 | 3,055 | 48,500 | 3,055 |
| 2022-04-05 | 3,105 | 3,105 | 3,025 | 3,075 | 30,800 | 3,075 |
| 2022-04-04 | 3,070 | 3,075 | 3,030 | 3,065 | 24,500 | 3,065 |
| 2022-04-01 | 3,105 | 3,115 | 3,060 | 3,075 | 20,200 | 3,075 |
| 2022-03-31 | 3,175 | 3,185 | 3,105 | 3,115 | 22,400 | 3,115 |
| 2022-03-30 | 3,225 | 3,270 | 3,185 | 3,200 | 26,500 | 3,200 |
| 2022-03-29 | 3,295 | 3,295 | 3,220 | 3,245 | 36,100 | 3,245 |
| 2022-03-28 | 3,285 | 3,285 | 3,200 | 3,250 | 20,400 | 3,250 |
| 2022-03-25 | 3,245 | 3,270 | 3,180 | 3,245 | 30,900 | 3,245 |
| 2022-03-24 | 3,245 | 3,245 | 3,135 | 3,210 | 42,300 | 3,210 |
| 2022-03-23 | 3,310 | 3,325 | 3,280 | 3,280 | 26,200 | 3,280 |
| 2022-03-22 | 3,325 | 3,325 | 3,280 | 3,310 | 37,500 | 3,310 |
| 2022-03-18 | 3,225 | 3,290 | 3,225 | 3,260 | 34,800 | 3,260 |
| 2022-03-17 | 3,255 | 3,295 | 3,220 | 3,285 | 42,300 | 3,285 |
| 2022-03-16 | 3,160 | 3,170 | 3,115 | 3,145 | 27,600 | 3,145 |
| 2022-03-15 | 3,075 | 3,155 | 3,070 | 3,125 | 37,800 | 3,125 |
| 2022-03-14 | 3,000 | 3,095 | 2,970 | 3,070 | 37,100 | 3,070 |
| 2022-03-11 | 2,981 | 3,015 | 2,980 | 2,993 | 43,800 | 2,993 |
| 2022-03-10 | 2,962 | 3,030 | 2,932 | 3,030 | 43,800 | 3,030 |
| 2022-03-09 | 2,788 | 2,908 | 2,788 | 2,862 | 53,000 | 2,862 |
| 2022-03-08 | 2,809 | 2,809 | 2,744 | 2,774 | 81,300 | 2,774 |
| 2022-03-07 | 2,929 | 2,929 | 2,812 | 2,863 | 59,500 | 2,863 |
| 2022-03-04 | 3,010 | 3,010 | 2,941 | 2,974 | 32,600 | 2,974 |
| 2022-03-03 | 3,005 | 3,045 | 3,000 | 3,000 | 23,700 | 3,000 |
| 2022-03-02 | 3,015 | 3,020 | 2,972 | 3,005 | 37,100 | 3,005 |
| 2022-03-01 | 3,020 | 3,090 | 3,020 | 3,035 | 39,200 | 3,035 |
| 2022-02-28 | 2,960 | 2,992 | 2,914 | 2,992 | 49,400 | 2,992 |
| 2022-02-25 | 2,905 | 2,972 | 2,856 | 2,949 | 85,700 | 2,949 |
| 2022-02-24 | 2,884 | 2,906 | 2,837 | 2,855 | 44,000 | 2,855 |
| 2022-02-22 | 2,907 | 2,999 | 2,895 | 2,918 | 36,900 | 2,918 |
| 2022-02-21 | 2,886 | 2,977 | 2,870 | 2,957 | 61,800 | 2,957 |
| 2022-02-18 | 2,902 | 2,931 | 2,870 | 2,907 | 64,600 | 2,907 |
| 2022-02-17 | 3,055 | 3,055 | 2,963 | 2,989 | 45,300 | 2,989 |
| 2022-02-16 | 2,990 | 3,080 | 2,990 | 3,065 | 60,500 | 3,065 |
| 2022-02-15 | 3,045 | 3,045 | 2,908 | 2,987 | 88,300 | 2,987 |
| 2022-02-14 | 3,040 | 3,040 | 2,945 | 3,010 | 35,300 | 3,010 |
| 2022-02-10 | 3,070 | 3,245 | 3,060 | 3,090 | 95,700 | 3,090 |
| 2022-02-09 | 3,030 | 3,080 | 2,986 | 3,065 | 55,600 | 3,065 |
| 2022-02-08 | 2,963 | 3,055 | 2,955 | 3,020 | 37,900 | 3,020 |
| 2022-02-07 | 2,943 | 2,962 | 2,891 | 2,924 | 40,300 | 2,924 |
| 2022-02-04 | 2,978 | 2,978 | 2,907 | 2,944 | 25,100 | 2,944 |
| 2022-02-03 | 3,040 | 3,040 | 2,970 | 2,982 | 33,500 | 2,982 |
| 2022-02-02 | 2,975 | 3,050 | 2,962 | 3,050 | 27,600 | 3,050 |
| 2022-02-01 | 3,065 | 3,075 | 2,958 | 2,958 | 35,000 | 2,958 |
| 2022-01-31 | 3,045 | 3,060 | 3,005 | 3,060 | 34,600 | 3,060 |
| 2022-01-28 | 2,950 | 3,065 | 2,950 | 3,055 | 56,900 | 3,055 |
| 2022-01-27 | 3,065 | 3,075 | 2,932 | 2,947 | 57,100 | 2,947 |
| 2022-01-26 | 3,070 | 3,120 | 3,055 | 3,080 | 36,200 | 3,080 |
| 2022-01-25 | 3,175 | 3,175 | 3,035 | 3,055 | 42,300 | 3,055 |
| 2022-01-24 | 3,175 | 3,195 | 3,110 | 3,175 | 29,200 | 3,175 |
| 2022-01-21 | 3,195 | 3,195 | 3,115 | 3,170 | 22,200 | 3,170 |
| 2022-01-20 | 3,155 | 3,245 | 3,150 | 3,210 | 29,700 | 3,210 |
| 2022-01-19 | 3,240 | 3,260 | 3,160 | 3,160 | 45,200 | 3,160 |
| 2022-01-18 | 3,260 | 3,310 | 3,225 | 3,275 | 30,000 | 3,275 |
| 2022-01-17 | 3,240 | 3,250 | 3,180 | 3,230 | 29,100 | 3,230 |
| 2022-01-14 | 3,260 | 3,260 | 3,135 | 3,190 | 39,800 | 3,190 |
| 2022-01-13 | 3,330 | 3,335 | 3,245 | 3,270 | 37,700 | 3,270 |
| 2022-01-12 | 3,260 | 3,310 | 3,235 | 3,295 | 44,100 | 3,295 |
| 2022-01-11 | 3,270 | 3,305 | 3,235 | 3,250 | 51,100 | 3,250 |
| 2022-01-07 | 3,240 | 3,285 | 3,200 | 3,265 | 53,300 | 3,265 |
| 2022-01-06 | 3,220 | 3,260 | 3,195 | 3,230 | 44,000 | 3,230 |
| 2022-01-05 | 3,230 | 3,250 | 3,195 | 3,250 | 28,500 | 3,250 |
| 2022-01-04 | 3,170 | 3,235 | 3,145 | 3,235 | 33,900 | 3,235 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
