6291 日本エアーテック(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 | 1,099 | 1,099 | 1,065 | 1,065 | 112,100 | 1,065 |
| 2022-12-29 | 1,113 | 1,115 | 1,060 | 1,099 | 206,400 | 1,099 |
| 2022-12-28 | 1,174 | 1,174 | 1,160 | 1,173 | 165,100 | 1,173 |
| 2022-12-27 | 1,185 | 1,185 | 1,166 | 1,178 | 122,100 | 1,178 |
| 2022-12-26 | 1,188 | 1,188 | 1,160 | 1,181 | 110,900 | 1,181 |
| 2022-12-23 | 1,200 | 1,208 | 1,170 | 1,185 | 161,100 | 1,185 |
| 2022-12-22 | 1,201 | 1,220 | 1,183 | 1,220 | 133,800 | 1,220 |
| 2022-12-21 | 1,197 | 1,211 | 1,185 | 1,194 | 86,800 | 1,194 |
| 2022-12-20 | 1,235 | 1,243 | 1,189 | 1,193 | 200,700 | 1,193 |
| 2022-12-19 | 1,245 | 1,257 | 1,232 | 1,235 | 148,900 | 1,235 |
| 2022-12-16 | 1,252 | 1,267 | 1,245 | 1,252 | 96,000 | 1,252 |
| 2022-12-15 | 1,242 | 1,268 | 1,235 | 1,263 | 126,500 | 1,263 |
| 2022-12-14 | 1,236 | 1,248 | 1,233 | 1,245 | 73,100 | 1,245 |
| 2022-12-13 | 1,229 | 1,243 | 1,224 | 1,233 | 118,700 | 1,233 |
| 2022-12-12 | 1,208 | 1,227 | 1,203 | 1,222 | 88,900 | 1,222 |
| 2022-12-09 | 1,187 | 1,209 | 1,187 | 1,204 | 55,400 | 1,204 |
| 2022-12-08 | 1,191 | 1,191 | 1,173 | 1,190 | 57,400 | 1,190 |
| 2022-12-07 | 1,178 | 1,198 | 1,175 | 1,198 | 61,200 | 1,198 |
| 2022-12-06 | 1,173 | 1,181 | 1,171 | 1,181 | 28,400 | 1,181 |
| 2022-12-05 | 1,167 | 1,174 | 1,159 | 1,172 | 28,400 | 1,172 |
| 2022-12-02 | 1,164 | 1,164 | 1,153 | 1,159 | 33,900 | 1,159 |
| 2022-12-01 | 1,168 | 1,178 | 1,165 | 1,165 | 43,700 | 1,165 |
| 2022-11-30 | 1,173 | 1,182 | 1,168 | 1,172 | 35,100 | 1,172 |
| 2022-11-29 | 1,169 | 1,178 | 1,164 | 1,173 | 28,300 | 1,173 |
| 2022-11-28 | 1,179 | 1,180 | 1,169 | 1,177 | 39,900 | 1,177 |
| 2022-11-25 | 1,190 | 1,190 | 1,171 | 1,173 | 48,500 | 1,173 |
| 2022-11-24 | 1,179 | 1,185 | 1,171 | 1,183 | 32,800 | 1,183 |
| 2022-11-22 | 1,159 | 1,172 | 1,159 | 1,172 | 33,700 | 1,172 |
| 2022-11-21 | 1,150 | 1,159 | 1,145 | 1,159 | 33,100 | 1,159 |
| 2022-11-18 | 1,149 | 1,149 | 1,141 | 1,148 | 28,300 | 1,148 |
| 2022-11-17 | 1,141 | 1,144 | 1,131 | 1,143 | 20,300 | 1,143 |
| 2022-11-16 | 1,138 | 1,145 | 1,127 | 1,141 | 26,600 | 1,141 |
| 2022-11-15 | 1,130 | 1,142 | 1,128 | 1,138 | 36,900 | 1,138 |
| 2022-11-14 | 1,138 | 1,143 | 1,125 | 1,125 | 40,700 | 1,125 |
| 2022-11-11 | 1,117 | 1,131 | 1,101 | 1,131 | 98,500 | 1,131 |
| 2022-11-10 | 1,122 | 1,122 | 1,100 | 1,102 | 25,500 | 1,102 |
| 2022-11-09 | 1,118 | 1,120 | 1,112 | 1,115 | 14,000 | 1,115 |
| 2022-11-08 | 1,122 | 1,126 | 1,108 | 1,118 | 27,700 | 1,118 |
| 2022-11-07 | 1,102 | 1,109 | 1,098 | 1,108 | 13,100 | 1,108 |
| 2022-11-04 | 1,102 | 1,105 | 1,093 | 1,095 | 30,200 | 1,095 |
| 2022-11-02 | 1,124 | 1,127 | 1,117 | 1,117 | 18,500 | 1,117 |
| 2022-11-01 | 1,118 | 1,127 | 1,112 | 1,123 | 17,100 | 1,123 |
| 2022-10-31 | 1,126 | 1,126 | 1,113 | 1,121 | 21,400 | 1,121 |
| 2022-10-28 | 1,103 | 1,124 | 1,101 | 1,124 | 85,100 | 1,124 |
| 2022-10-27 | 1,116 | 1,120 | 1,106 | 1,108 | 18,700 | 1,108 |
| 2022-10-26 | 1,118 | 1,126 | 1,115 | 1,120 | 18,300 | 1,120 |
| 2022-10-25 | 1,118 | 1,124 | 1,112 | 1,117 | 20,100 | 1,117 |
| 2022-10-24 | 1,100 | 1,119 | 1,099 | 1,119 | 31,200 | 1,119 |
| 2022-10-21 | 1,089 | 1,100 | 1,089 | 1,100 | 9,800 | 1,100 |
| 2022-10-20 | 1,080 | 1,099 | 1,080 | 1,099 | 23,800 | 1,099 |
| 2022-10-19 | 1,092 | 1,096 | 1,080 | 1,090 | 21,100 | 1,090 |
| 2022-10-18 | 1,082 | 1,091 | 1,082 | 1,088 | 27,700 | 1,088 |
| 2022-10-17 | 1,084 | 1,085 | 1,076 | 1,076 | 15,300 | 1,076 |
| 2022-10-14 | 1,087 | 1,090 | 1,078 | 1,088 | 35,800 | 1,088 |
| 2022-10-13 | 1,079 | 1,079 | 1,063 | 1,070 | 21,700 | 1,070 |
| 2022-10-12 | 1,072 | 1,078 | 1,065 | 1,074 | 24,700 | 1,074 |
| 2022-10-11 | 1,090 | 1,090 | 1,063 | 1,070 | 46,500 | 1,070 |
| 2022-10-07 | 1,089 | 1,094 | 1,079 | 1,091 | 38,500 | 1,091 |
| 2022-10-06 | 1,076 | 1,092 | 1,076 | 1,088 | 41,700 | 1,088 |
| 2022-10-05 | 1,084 | 1,089 | 1,081 | 1,085 | 56,700 | 1,085 |
| 2022-10-04 | 1,074 | 1,075 | 1,065 | 1,075 | 51,800 | 1,075 |
| 2022-10-03 | 1,060 | 1,067 | 1,050 | 1,055 | 31,400 | 1,055 |
| 2022-09-30 | 1,073 | 1,073 | 1,061 | 1,064 | 21,000 | 1,064 |
| 2022-09-29 | 1,068 | 1,073 | 1,054 | 1,073 | 51,600 | 1,073 |
| 2022-09-28 | 1,074 | 1,074 | 1,048 | 1,068 | 34,700 | 1,068 |
| 2022-09-27 | 1,053 | 1,073 | 1,053 | 1,062 | 25,900 | 1,062 |
| 2022-09-26 | 1,076 | 1,080 | 1,050 | 1,052 | 57,700 | 1,052 |
| 2022-09-22 | 1,058 | 1,080 | 1,057 | 1,074 | 32,300 | 1,074 |
| 2022-09-21 | 1,055 | 1,069 | 1,055 | 1,069 | 27,400 | 1,069 |
| 2022-09-20 | 1,072 | 1,074 | 1,058 | 1,063 | 32,500 | 1,063 |
| 2022-09-16 | 1,056 | 1,068 | 1,056 | 1,057 | 24,500 | 1,057 |
| 2022-09-15 | 1,063 | 1,073 | 1,058 | 1,063 | 14,400 | 1,063 |
| 2022-09-14 | 1,063 | 1,068 | 1,058 | 1,063 | 17,600 | 1,063 |
| 2022-09-13 | 1,079 | 1,085 | 1,072 | 1,073 | 19,500 | 1,073 |
| 2022-09-12 | 1,066 | 1,080 | 1,066 | 1,075 | 24,900 | 1,075 |
| 2022-09-09 | 1,059 | 1,074 | 1,059 | 1,066 | 31,400 | 1,066 |
| 2022-09-08 | 1,035 | 1,064 | 1,035 | 1,064 | 32,500 | 1,064 |
| 2022-09-07 | 1,049 | 1,055 | 1,038 | 1,044 | 28,100 | 1,044 |
| 2022-09-06 | 1,047 | 1,063 | 1,042 | 1,053 | 22,900 | 1,053 |
| 2022-09-05 | 1,046 | 1,056 | 1,030 | 1,053 | 41,800 | 1,053 |
| 2022-09-02 | 1,080 | 1,080 | 1,047 | 1,048 | 23,200 | 1,048 |
| 2022-09-01 | 1,050 | 1,066 | 1,050 | 1,058 | 32,600 | 1,058 |
| 2022-08-31 | 1,065 | 1,083 | 1,065 | 1,078 | 26,800 | 1,078 |
| 2022-08-30 | 1,075 | 1,077 | 1,066 | 1,075 | 17,000 | 1,075 |
| 2022-08-29 | 1,052 | 1,078 | 1,051 | 1,075 | 27,500 | 1,075 |
| 2022-08-26 | 1,085 | 1,085 | 1,072 | 1,072 | 12,200 | 1,072 |
| 2022-08-25 | 1,079 | 1,087 | 1,073 | 1,073 | 31,100 | 1,073 |
| 2022-08-24 | 1,070 | 1,079 | 1,065 | 1,079 | 25,200 | 1,079 |
| 2022-08-23 | 1,065 | 1,073 | 1,051 | 1,072 | 28,400 | 1,072 |
| 2022-08-22 | 1,070 | 1,070 | 1,058 | 1,070 | 13,300 | 1,070 |
| 2022-08-19 | 1,073 | 1,076 | 1,064 | 1,071 | 25,500 | 1,071 |
| 2022-08-18 | 1,050 | 1,076 | 1,050 | 1,071 | 42,100 | 1,071 |
| 2022-08-17 | 1,059 | 1,070 | 1,055 | 1,065 | 35,400 | 1,065 |
| 2022-08-16 | 1,021 | 1,056 | 1,021 | 1,056 | 77,600 | 1,056 |
| 2022-08-15 | 1,029 | 1,041 | 1,000 | 1,015 | 158,100 | 1,015 |
| 2022-08-12 | 1,065 | 1,079 | 1,064 | 1,079 | 79,300 | 1,079 |
| 2022-08-10 | 1,051 | 1,061 | 1,050 | 1,055 | 26,000 | 1,055 |
| 2022-08-09 | 1,048 | 1,060 | 1,048 | 1,060 | 22,100 | 1,060 |
| 2022-08-08 | 1,045 | 1,058 | 1,044 | 1,056 | 30,800 | 1,056 |
| 2022-08-05 | 1,040 | 1,053 | 1,040 | 1,053 | 31,900 | 1,053 |
| 2022-08-04 | 1,031 | 1,047 | 1,030 | 1,040 | 21,300 | 1,040 |
| 2022-08-03 | 1,038 | 1,042 | 1,031 | 1,031 | 26,400 | 1,031 |
| 2022-08-02 | 1,055 | 1,055 | 1,039 | 1,042 | 23,700 | 1,042 |
| 2022-08-01 | 1,052 | 1,060 | 1,045 | 1,060 | 25,200 | 1,060 |
| 2022-07-29 | 1,058 | 1,059 | 1,047 | 1,052 | 30,700 | 1,052 |
| 2022-07-28 | 1,054 | 1,059 | 1,038 | 1,047 | 83,100 | 1,047 |
| 2022-07-27 | 1,053 | 1,053 | 1,040 | 1,051 | 26,000 | 1,051 |
| 2022-07-26 | 1,048 | 1,057 | 1,045 | 1,051 | 31,000 | 1,051 |
| 2022-07-25 | 1,050 | 1,053 | 1,044 | 1,053 | 12,300 | 1,053 |
| 2022-07-22 | 1,046 | 1,055 | 1,045 | 1,045 | 30,700 | 1,045 |
| 2022-07-21 | 1,037 | 1,055 | 1,036 | 1,052 | 31,500 | 1,052 |
| 2022-07-20 | 1,024 | 1,037 | 1,022 | 1,037 | 39,600 | 1,037 |
| 2022-07-19 | 1,008 | 1,023 | 1,008 | 1,016 | 24,300 | 1,016 |
| 2022-07-15 | 1,006 | 1,012 | 1,000 | 1,006 | 28,200 | 1,006 |
| 2022-07-14 | 1,003 | 1,006 | 999 | 1,006 | 32,600 | 1,006 |
| 2022-07-13 | 1,007 | 1,016 | 1,004 | 1,015 | 28,300 | 1,015 |
| 2022-07-12 | 1,016 | 1,016 | 1,002 | 1,006 | 30,600 | 1,006 |
| 2022-07-11 | 1,030 | 1,031 | 1,014 | 1,027 | 34,400 | 1,027 |
| 2022-07-08 | 1,012 | 1,029 | 1,012 | 1,012 | 44,100 | 1,012 |
| 2022-07-07 | 1,012 | 1,027 | 1,006 | 1,020 | 47,400 | 1,020 |
| 2022-07-06 | 1,002 | 1,012 | 1,002 | 1,007 | 14,500 | 1,007 |
| 2022-07-05 | 1,018 | 1,027 | 1,011 | 1,011 | 25,300 | 1,011 |
| 2022-07-04 | 1,002 | 1,020 | 997 | 1,020 | 37,100 | 1,020 |
| 2022-07-01 | 1,008 | 1,008 | 988 | 995 | 31,700 | 995 |
| 2022-06-30 | 1,009 | 1,013 | 997 | 997 | 36,500 | 997 |
| 2022-06-29 | 1,008 | 1,022 | 1,008 | 1,022 | 41,700 | 1,022 |
| 2022-06-28 | 1,019 | 1,039 | 1,017 | 1,035 | 34,500 | 1,035 |
| 2022-06-27 | 1,006 | 1,022 | 1,006 | 1,019 | 35,500 | 1,019 |
| 2022-06-24 | 999 | 1,005 | 998 | 1,000 | 18,500 | 1,000 |
| 2022-06-23 | 1,000 | 1,013 | 996 | 1,004 | 26,500 | 1,004 |
| 2022-06-22 | 1,004 | 1,014 | 998 | 1,007 | 29,200 | 1,007 |
| 2022-06-21 | 978 | 996 | 978 | 994 | 48,000 | 994 |
| 2022-06-20 | 984 | 990 | 966 | 974 | 58,500 | 974 |
| 2022-06-17 | 981 | 988 | 966 | 984 | 69,000 | 984 |
| 2022-06-16 | 1,010 | 1,018 | 995 | 995 | 70,700 | 995 |
| 2022-06-15 | 1,019 | 1,021 | 1,005 | 1,005 | 45,500 | 1,005 |
| 2022-06-14 | 1,030 | 1,030 | 1,016 | 1,024 | 44,100 | 1,024 |
| 2022-06-13 | 1,034 | 1,056 | 1,024 | 1,031 | 46,200 | 1,031 |
| 2022-06-10 | 1,045 | 1,052 | 1,034 | 1,041 | 44,000 | 1,041 |
| 2022-06-09 | 1,048 | 1,058 | 1,040 | 1,046 | 71,900 | 1,046 |
| 2022-06-08 | 1,063 | 1,069 | 1,060 | 1,063 | 26,700 | 1,063 |
| 2022-06-07 | 1,074 | 1,079 | 1,063 | 1,063 | 30,200 | 1,063 |
| 2022-06-06 | 1,066 | 1,075 | 1,058 | 1,060 | 37,900 | 1,060 |
| 2022-06-03 | 1,096 | 1,096 | 1,068 | 1,070 | 22,100 | 1,070 |
| 2022-06-02 | 1,084 | 1,092 | 1,077 | 1,079 | 30,700 | 1,079 |
| 2022-06-01 | 1,074 | 1,089 | 1,071 | 1,084 | 45,100 | 1,084 |
| 2022-05-31 | 1,097 | 1,097 | 1,073 | 1,074 | 35,500 | 1,074 |
| 2022-05-30 | 1,070 | 1,097 | 1,070 | 1,097 | 74,000 | 1,097 |
| 2022-05-27 | 1,070 | 1,078 | 1,067 | 1,071 | 26,000 | 1,071 |
| 2022-05-26 | 1,087 | 1,089 | 1,068 | 1,069 | 32,100 | 1,069 |
| 2022-05-25 | 1,090 | 1,090 | 1,062 | 1,064 | 44,500 | 1,064 |
| 2022-05-24 | 1,086 | 1,104 | 1,078 | 1,089 | 58,000 | 1,089 |
| 2022-05-23 | 1,090 | 1,105 | 1,090 | 1,097 | 61,800 | 1,097 |
| 2022-05-20 | 1,066 | 1,075 | 1,063 | 1,075 | 54,000 | 1,075 |
| 2022-05-19 | 1,029 | 1,059 | 1,029 | 1,051 | 42,500 | 1,051 |
| 2022-05-18 | 1,044 | 1,065 | 1,043 | 1,058 | 41,000 | 1,058 |
| 2022-05-17 | 1,027 | 1,048 | 1,025 | 1,048 | 68,700 | 1,048 |
| 2022-05-16 | 1,005 | 1,028 | 1,002 | 1,014 | 84,400 | 1,014 |
| 2022-05-13 | 1,009 | 1,024 | 1,006 | 1,006 | 54,500 | 1,006 |
| 2022-05-12 | 1,015 | 1,033 | 1,015 | 1,015 | 38,200 | 1,015 |
| 2022-05-11 | 1,017 | 1,039 | 1,017 | 1,032 | 39,900 | 1,032 |
| 2022-05-10 | 1,039 | 1,039 | 1,015 | 1,030 | 48,900 | 1,030 |
| 2022-05-09 | 1,059 | 1,069 | 1,046 | 1,049 | 41,200 | 1,049 |
| 2022-05-06 | 1,049 | 1,064 | 1,039 | 1,061 | 34,900 | 1,061 |
| 2022-05-02 | 1,041 | 1,051 | 1,034 | 1,039 | 37,700 | 1,039 |
| 2022-04-28 | 1,038 | 1,045 | 1,028 | 1,042 | 25,900 | 1,042 |
| 2022-04-27 | 1,015 | 1,038 | 1,005 | 1,038 | 59,900 | 1,038 |
| 2022-04-26 | 1,041 | 1,041 | 1,015 | 1,031 | 26,700 | 1,031 |
| 2022-04-25 | 1,036 | 1,036 | 1,023 | 1,023 | 29,000 | 1,023 |
| 2022-04-22 | 1,055 | 1,055 | 1,038 | 1,045 | 47,500 | 1,045 |
| 2022-04-21 | 1,049 | 1,062 | 1,049 | 1,062 | 28,400 | 1,062 |
| 2022-04-20 | 1,046 | 1,062 | 1,046 | 1,047 | 34,100 | 1,047 |
| 2022-04-19 | 1,034 | 1,053 | 1,034 | 1,046 | 25,100 | 1,046 |
| 2022-04-18 | 1,031 | 1,040 | 1,021 | 1,038 | 39,800 | 1,038 |
| 2022-04-15 | 1,049 | 1,050 | 1,035 | 1,041 | 23,200 | 1,041 |
| 2022-04-14 | 1,035 | 1,045 | 1,033 | 1,042 | 35,800 | 1,042 |
| 2022-04-13 | 1,036 | 1,044 | 1,032 | 1,042 | 37,000 | 1,042 |
| 2022-04-12 | 1,029 | 1,044 | 1,029 | 1,034 | 29,600 | 1,034 |
| 2022-04-11 | 1,047 | 1,047 | 1,028 | 1,035 | 65,200 | 1,035 |
| 2022-04-08 | 1,056 | 1,056 | 1,040 | 1,049 | 41,200 | 1,049 |
| 2022-04-07 | 1,060 | 1,061 | 1,038 | 1,043 | 49,300 | 1,043 |
| 2022-04-06 | 1,083 | 1,091 | 1,070 | 1,070 | 53,500 | 1,070 |
| 2022-04-05 | 1,082 | 1,107 | 1,079 | 1,107 | 61,700 | 1,107 |
| 2022-04-04 | 1,080 | 1,082 | 1,070 | 1,079 | 44,900 | 1,079 |
| 2022-04-01 | 1,092 | 1,092 | 1,065 | 1,078 | 59,300 | 1,078 |
| 2022-03-31 | 1,088 | 1,094 | 1,081 | 1,082 | 52,900 | 1,082 |
| 2022-03-30 | 1,094 | 1,105 | 1,087 | 1,102 | 70,700 | 1,102 |
| 2022-03-29 | 1,082 | 1,095 | 1,075 | 1,095 | 57,700 | 1,095 |
| 2022-03-28 | 1,106 | 1,106 | 1,072 | 1,075 | 71,800 | 1,075 |
| 2022-03-25 | 1,100 | 1,110 | 1,093 | 1,102 | 59,000 | 1,102 |
| 2022-03-24 | 1,100 | 1,105 | 1,088 | 1,098 | 60,300 | 1,098 |
| 2022-03-23 | 1,099 | 1,114 | 1,092 | 1,097 | 102,200 | 1,097 |
| 2022-03-22 | 1,096 | 1,096 | 1,076 | 1,095 | 66,500 | 1,095 |
| 2022-03-18 | 1,054 | 1,080 | 1,053 | 1,080 | 84,700 | 1,080 |
| 2022-03-17 | 1,030 | 1,055 | 1,030 | 1,052 | 88,700 | 1,052 |
| 2022-03-16 | 1,040 | 1,045 | 1,026 | 1,032 | 73,600 | 1,032 |
| 2022-03-15 | 1,012 | 1,030 | 1,007 | 1,030 | 62,200 | 1,030 |
| 2022-03-14 | 1,025 | 1,034 | 1,002 | 1,008 | 100,100 | 1,008 |
| 2022-03-11 | 993 | 1,007 | 989 | 1,001 | 52,400 | 1,001 |
| 2022-03-10 | 995 | 1,008 | 992 | 1,005 | 118,900 | 1,005 |
| 2022-03-09 | 970 | 984 | 962 | 966 | 76,100 | 966 |
| 2022-03-08 | 956 | 980 | 947 | 963 | 96,600 | 963 |
| 2022-03-07 | 999 | 999 | 960 | 964 | 160,900 | 964 |
| 2022-03-04 | 1,010 | 1,022 | 999 | 1,000 | 74,600 | 1,000 |
| 2022-03-03 | 1,031 | 1,038 | 1,015 | 1,017 | 51,700 | 1,017 |
| 2022-03-02 | 1,047 | 1,055 | 1,021 | 1,025 | 70,200 | 1,025 |
| 2022-03-01 | 1,042 | 1,057 | 1,038 | 1,053 | 73,500 | 1,053 |
| 2022-02-28 | 1,025 | 1,038 | 1,022 | 1,035 | 74,800 | 1,035 |
| 2022-02-25 | 997 | 1,018 | 996 | 1,018 | 75,400 | 1,018 |
| 2022-02-24 | 1,019 | 1,019 | 988 | 996 | 100,900 | 996 |
| 2022-02-22 | 1,015 | 1,032 | 1,006 | 1,014 | 80,600 | 1,014 |
| 2022-02-21 | 999 | 1,029 | 991 | 1,023 | 121,600 | 1,023 |
| 2022-02-18 | 1,008 | 1,013 | 994 | 1,007 | 131,700 | 1,007 |
| 2022-02-17 | 1,030 | 1,044 | 1,018 | 1,024 | 84,800 | 1,024 |
| 2022-02-16 | 1,046 | 1,064 | 1,015 | 1,029 | 105,800 | 1,029 |
| 2022-02-15 | 1,012 | 1,039 | 996 | 1,016 | 193,200 | 1,016 |
| 2022-02-14 | 1,069 | 1,076 | 1,039 | 1,055 | 129,000 | 1,055 |
| 2022-02-10 | 1,100 | 1,108 | 1,082 | 1,086 | 82,700 | 1,086 |
| 2022-02-09 | 1,110 | 1,110 | 1,095 | 1,100 | 54,800 | 1,100 |
| 2022-02-08 | 1,098 | 1,103 | 1,090 | 1,095 | 44,900 | 1,095 |
| 2022-02-07 | 1,093 | 1,099 | 1,081 | 1,097 | 56,700 | 1,097 |
| 2022-02-04 | 1,111 | 1,112 | 1,085 | 1,103 | 58,100 | 1,103 |
| 2022-02-03 | 1,119 | 1,119 | 1,104 | 1,114 | 66,800 | 1,114 |
| 2022-02-02 | 1,100 | 1,115 | 1,097 | 1,111 | 75,600 | 1,111 |
| 2022-02-01 | 1,106 | 1,118 | 1,078 | 1,090 | 77,600 | 1,090 |
| 2022-01-31 | 1,065 | 1,088 | 1,060 | 1,088 | 101,300 | 1,088 |
| 2022-01-28 | 1,045 | 1,054 | 1,036 | 1,049 | 90,000 | 1,049 |
| 2022-01-27 | 1,078 | 1,089 | 1,031 | 1,037 | 127,000 | 1,037 |
| 2022-01-26 | 1,067 | 1,084 | 1,061 | 1,075 | 56,100 | 1,075 |
| 2022-01-25 | 1,078 | 1,082 | 1,057 | 1,059 | 73,700 | 1,059 |
| 2022-01-24 | 1,058 | 1,084 | 1,053 | 1,079 | 72,600 | 1,079 |
| 2022-01-21 | 1,065 | 1,067 | 1,051 | 1,067 | 96,800 | 1,067 |
| 2022-01-20 | 1,070 | 1,086 | 1,065 | 1,075 | 79,700 | 1,075 |
| 2022-01-19 | 1,100 | 1,104 | 1,071 | 1,079 | 118,800 | 1,079 |
| 2022-01-18 | 1,113 | 1,125 | 1,103 | 1,113 | 93,300 | 1,113 |
| 2022-01-17 | 1,130 | 1,132 | 1,108 | 1,113 | 88,500 | 1,113 |
| 2022-01-14 | 1,123 | 1,127 | 1,107 | 1,124 | 116,000 | 1,124 |
| 2022-01-13 | 1,156 | 1,166 | 1,124 | 1,126 | 85,000 | 1,126 |
| 2022-01-12 | 1,143 | 1,161 | 1,140 | 1,153 | 108,300 | 1,153 |
| 2022-01-11 | 1,130 | 1,142 | 1,123 | 1,137 | 82,900 | 1,137 |
| 2022-01-07 | 1,136 | 1,138 | 1,108 | 1,134 | 166,300 | 1,134 |
| 2022-01-06 | 1,169 | 1,169 | 1,123 | 1,132 | 226,100 | 1,132 |
| 2022-01-05 | 1,191 | 1,194 | 1,175 | 1,175 | 81,500 | 1,175 |
| 2022-01-04 | 1,189 | 1,194 | 1,170 | 1,185 | 130,000 | 1,185 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
