6486 イーグル工業(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 | 1,077 | 1,088 | 1,072 | 1,072 | 63,200 | 1,072 |
| 2022-12-29 | 1,067 | 1,072 | 1,058 | 1,071 | 56,300 | 1,071 |
| 2022-12-28 | 1,069 | 1,080 | 1,063 | 1,068 | 136,700 | 1,068 |
| 2022-12-27 | 1,064 | 1,070 | 1,054 | 1,063 | 49,400 | 1,063 |
| 2022-12-26 | 1,049 | 1,060 | 1,039 | 1,051 | 87,800 | 1,051 |
| 2022-12-23 | 1,075 | 1,075 | 1,044 | 1,051 | 172,900 | 1,051 |
| 2022-12-22 | 1,033 | 1,050 | 1,033 | 1,048 | 90,300 | 1,048 |
| 2022-12-21 | 1,051 | 1,054 | 1,025 | 1,028 | 104,100 | 1,028 |
| 2022-12-20 | 1,077 | 1,088 | 1,050 | 1,055 | 102,000 | 1,055 |
| 2022-12-19 | 1,066 | 1,078 | 1,065 | 1,067 | 79,800 | 1,067 |
| 2022-12-16 | 1,068 | 1,072 | 1,063 | 1,066 | 57,000 | 1,066 |
| 2022-12-15 | 1,065 | 1,075 | 1,063 | 1,072 | 44,300 | 1,072 |
| 2022-12-14 | 1,073 | 1,073 | 1,061 | 1,064 | 26,500 | 1,064 |
| 2022-12-13 | 1,062 | 1,068 | 1,059 | 1,063 | 47,300 | 1,063 |
| 2022-12-12 | 1,043 | 1,056 | 1,041 | 1,048 | 45,000 | 1,048 |
| 2022-12-09 | 1,037 | 1,056 | 1,037 | 1,049 | 43,000 | 1,049 |
| 2022-12-08 | 1,055 | 1,056 | 1,042 | 1,055 | 81,100 | 1,055 |
| 2022-12-07 | 1,064 | 1,069 | 1,057 | 1,058 | 68,400 | 1,058 |
| 2022-12-06 | 1,070 | 1,070 | 1,057 | 1,064 | 71,400 | 1,064 |
| 2022-12-05 | 1,094 | 1,094 | 1,073 | 1,074 | 63,400 | 1,074 |
| 2022-12-02 | 1,108 | 1,108 | 1,083 | 1,094 | 90,300 | 1,094 |
| 2022-12-01 | 1,117 | 1,126 | 1,110 | 1,113 | 60,100 | 1,113 |
| 2022-11-30 | 1,111 | 1,115 | 1,107 | 1,109 | 47,000 | 1,109 |
| 2022-11-29 | 1,115 | 1,119 | 1,102 | 1,117 | 58,400 | 1,117 |
| 2022-11-28 | 1,139 | 1,147 | 1,124 | 1,125 | 41,400 | 1,125 |
| 2022-11-25 | 1,139 | 1,139 | 1,128 | 1,136 | 45,000 | 1,136 |
| 2022-11-24 | 1,132 | 1,137 | 1,128 | 1,134 | 64,300 | 1,134 |
| 2022-11-22 | 1,111 | 1,128 | 1,111 | 1,117 | 72,700 | 1,117 |
| 2022-11-21 | 1,107 | 1,115 | 1,103 | 1,108 | 43,700 | 1,108 |
| 2022-11-18 | 1,088 | 1,102 | 1,086 | 1,099 | 69,300 | 1,099 |
| 2022-11-17 | 1,085 | 1,096 | 1,085 | 1,086 | 29,800 | 1,086 |
| 2022-11-16 | 1,098 | 1,103 | 1,083 | 1,099 | 46,000 | 1,099 |
| 2022-11-15 | 1,089 | 1,104 | 1,086 | 1,098 | 45,900 | 1,098 |
| 2022-11-14 | 1,126 | 1,126 | 1,089 | 1,089 | 73,500 | 1,089 |
| 2022-11-11 | 1,140 | 1,140 | 1,106 | 1,129 | 153,800 | 1,129 |
| 2022-11-10 | 1,125 | 1,125 | 1,110 | 1,110 | 96,100 | 1,110 |
| 2022-11-09 | 1,121 | 1,136 | 1,120 | 1,127 | 72,000 | 1,127 |
| 2022-11-08 | 1,129 | 1,129 | 1,116 | 1,120 | 71,700 | 1,120 |
| 2022-11-07 | 1,127 | 1,128 | 1,114 | 1,122 | 48,300 | 1,122 |
| 2022-11-04 | 1,111 | 1,124 | 1,111 | 1,118 | 90,400 | 1,118 |
| 2022-11-02 | 1,102 | 1,118 | 1,102 | 1,116 | 124,900 | 1,116 |
| 2022-11-01 | 1,108 | 1,110 | 1,096 | 1,106 | 36,100 | 1,106 |
| 2022-10-31 | 1,103 | 1,116 | 1,102 | 1,104 | 72,100 | 1,104 |
| 2022-10-28 | 1,083 | 1,097 | 1,078 | 1,086 | 271,000 | 1,086 |
| 2022-10-27 | 1,095 | 1,101 | 1,086 | 1,101 | 58,300 | 1,101 |
| 2022-10-26 | 1,099 | 1,105 | 1,093 | 1,105 | 62,400 | 1,105 |
| 2022-10-25 | 1,085 | 1,094 | 1,081 | 1,088 | 82,700 | 1,088 |
| 2022-10-24 | 1,086 | 1,089 | 1,072 | 1,076 | 68,300 | 1,076 |
| 2022-10-21 | 1,070 | 1,080 | 1,065 | 1,070 | 63,800 | 1,070 |
| 2022-10-20 | 1,079 | 1,083 | 1,073 | 1,079 | 49,800 | 1,079 |
| 2022-10-19 | 1,090 | 1,095 | 1,083 | 1,087 | 46,100 | 1,087 |
| 2022-10-18 | 1,095 | 1,095 | 1,080 | 1,090 | 47,800 | 1,090 |
| 2022-10-17 | 1,072 | 1,085 | 1,070 | 1,081 | 46,900 | 1,081 |
| 2022-10-14 | 1,090 | 1,094 | 1,071 | 1,079 | 87,900 | 1,079 |
| 2022-10-13 | 1,058 | 1,069 | 1,052 | 1,062 | 60,100 | 1,062 |
| 2022-10-12 | 1,072 | 1,073 | 1,058 | 1,060 | 88,500 | 1,060 |
| 2022-10-11 | 1,080 | 1,080 | 1,068 | 1,074 | 92,600 | 1,074 |
| 2022-10-07 | 1,094 | 1,117 | 1,088 | 1,111 | 58,800 | 1,111 |
| 2022-10-06 | 1,102 | 1,124 | 1,102 | 1,107 | 59,000 | 1,107 |
| 2022-10-05 | 1,120 | 1,124 | 1,106 | 1,108 | 61,800 | 1,108 |
| 2022-10-04 | 1,105 | 1,115 | 1,104 | 1,109 | 76,700 | 1,109 |
| 2022-10-03 | 1,066 | 1,084 | 1,062 | 1,080 | 115,500 | 1,080 |
| 2022-09-30 | 1,122 | 1,122 | 1,078 | 1,084 | 90,100 | 1,084 |
| 2022-09-29 | 1,135 | 1,135 | 1,119 | 1,129 | 77,300 | 1,129 |
| 2022-09-28 | 1,144 | 1,145 | 1,123 | 1,138 | 99,600 | 1,138 |
| 2022-09-27 | 1,138 | 1,155 | 1,138 | 1,145 | 77,600 | 1,145 |
| 2022-09-26 | 1,176 | 1,176 | 1,135 | 1,143 | 168,100 | 1,143 |
| 2022-09-22 | 1,170 | 1,185 | 1,165 | 1,185 | 97,300 | 1,185 |
| 2022-09-21 | 1,190 | 1,190 | 1,178 | 1,183 | 56,000 | 1,183 |
| 2022-09-20 | 1,196 | 1,207 | 1,193 | 1,201 | 60,100 | 1,201 |
| 2022-09-16 | 1,200 | 1,201 | 1,184 | 1,186 | 68,100 | 1,186 |
| 2022-09-15 | 1,204 | 1,210 | 1,201 | 1,202 | 56,600 | 1,202 |
| 2022-09-14 | 1,190 | 1,208 | 1,186 | 1,202 | 76,700 | 1,202 |
| 2022-09-13 | 1,229 | 1,229 | 1,207 | 1,218 | 82,500 | 1,218 |
| 2022-09-12 | 1,236 | 1,247 | 1,221 | 1,224 | 181,100 | 1,224 |
| 2022-09-09 | 1,199 | 1,217 | 1,196 | 1,216 | 237,500 | 1,216 |
| 2022-09-08 | 1,178 | 1,209 | 1,177 | 1,207 | 179,300 | 1,207 |
| 2022-09-07 | 1,150 | 1,172 | 1,150 | 1,167 | 183,200 | 1,167 |
| 2022-09-06 | 1,159 | 1,164 | 1,147 | 1,160 | 147,100 | 1,160 |
| 2022-09-05 | 1,140 | 1,150 | 1,132 | 1,143 | 71,600 | 1,143 |
| 2022-09-02 | 1,150 | 1,159 | 1,145 | 1,148 | 135,400 | 1,148 |
| 2022-09-01 | 1,157 | 1,164 | 1,138 | 1,139 | 167,000 | 1,139 |
| 2022-08-31 | 1,174 | 1,187 | 1,162 | 1,171 | 180,000 | 1,171 |
| 2022-08-30 | 1,167 | 1,187 | 1,161 | 1,184 | 192,400 | 1,184 |
| 2022-08-29 | 1,156 | 1,160 | 1,146 | 1,151 | 180,400 | 1,151 |
| 2022-08-26 | 1,157 | 1,180 | 1,153 | 1,178 | 204,100 | 1,178 |
| 2022-08-25 | 1,131 | 1,166 | 1,131 | 1,157 | 344,800 | 1,157 |
| 2022-08-24 | 1,111 | 1,125 | 1,111 | 1,117 | 196,500 | 1,117 |
| 2022-08-23 | 1,100 | 1,121 | 1,096 | 1,114 | 128,400 | 1,114 |
| 2022-08-22 | 1,090 | 1,118 | 1,088 | 1,113 | 121,700 | 1,113 |
| 2022-08-19 | 1,111 | 1,112 | 1,100 | 1,106 | 100,300 | 1,106 |
| 2022-08-18 | 1,084 | 1,095 | 1,081 | 1,092 | 102,300 | 1,092 |
| 2022-08-17 | 1,098 | 1,117 | 1,098 | 1,102 | 149,600 | 1,102 |
| 2022-08-16 | 1,100 | 1,100 | 1,082 | 1,082 | 120,200 | 1,082 |
| 2022-08-15 | 1,114 | 1,117 | 1,104 | 1,114 | 150,900 | 1,114 |
| 2022-08-12 | 1,085 | 1,103 | 1,078 | 1,097 | 192,000 | 1,097 |
| 2022-08-10 | 1,039 | 1,072 | 1,035 | 1,072 | 192,600 | 1,072 |
| 2022-08-09 | 1,033 | 1,040 | 1,022 | 1,035 | 140,900 | 1,035 |
| 2022-08-08 | 1,027 | 1,036 | 1,022 | 1,030 | 98,100 | 1,030 |
| 2022-08-05 | 1,009 | 1,029 | 1,008 | 1,026 | 121,000 | 1,026 |
| 2022-08-04 | 1,035 | 1,035 | 1,007 | 1,018 | 180,500 | 1,018 |
| 2022-08-03 | 1,030 | 1,038 | 1,016 | 1,036 | 378,500 | 1,036 |
| 2022-08-02 | 1,006 | 1,024 | 1,000 | 1,011 | 142,200 | 1,011 |
| 2022-08-01 | 1,008 | 1,024 | 1,008 | 1,024 | 110,700 | 1,024 |
| 2022-07-29 | 1,014 | 1,014 | 1,002 | 1,006 | 73,700 | 1,006 |
| 2022-07-28 | 1,021 | 1,024 | 1,008 | 1,014 | 68,300 | 1,014 |
| 2022-07-27 | 1,021 | 1,025 | 1,017 | 1,021 | 50,600 | 1,021 |
| 2022-07-26 | 1,029 | 1,036 | 1,026 | 1,032 | 66,700 | 1,032 |
| 2022-07-25 | 1,056 | 1,056 | 1,024 | 1,026 | 119,500 | 1,026 |
| 2022-07-22 | 1,044 | 1,045 | 1,033 | 1,036 | 104,500 | 1,036 |
| 2022-07-21 | 1,036 | 1,044 | 1,028 | 1,041 | 69,700 | 1,041 |
| 2022-07-20 | 1,028 | 1,036 | 1,023 | 1,033 | 94,000 | 1,033 |
| 2022-07-19 | 1,005 | 1,017 | 1,002 | 1,013 | 69,200 | 1,013 |
| 2022-07-15 | 1,000 | 1,005 | 991 | 999 | 53,300 | 999 |
| 2022-07-14 | 986 | 999 | 983 | 999 | 67,800 | 999 |
| 2022-07-13 | 993 | 997 | 986 | 987 | 60,400 | 987 |
| 2022-07-12 | 1,000 | 1,000 | 983 | 984 | 57,800 | 984 |
| 2022-07-11 | 984 | 1,005 | 983 | 1,001 | 83,500 | 1,001 |
| 2022-07-08 | 978 | 990 | 972 | 972 | 122,600 | 972 |
| 2022-07-07 | 975 | 977 | 965 | 974 | 103,900 | 974 |
| 2022-07-06 | 968 | 970 | 964 | 965 | 81,800 | 965 |
| 2022-07-05 | 979 | 983 | 973 | 980 | 77,500 | 980 |
| 2022-07-04 | 978 | 979 | 966 | 975 | 67,600 | 975 |
| 2022-07-01 | 981 | 983 | 964 | 969 | 94,000 | 969 |
| 2022-06-30 | 978 | 986 | 975 | 980 | 83,000 | 980 |
| 2022-06-29 | 995 | 995 | 976 | 978 | 123,700 | 978 |
| 2022-06-28 | 998 | 1,004 | 992 | 998 | 82,100 | 998 |
| 2022-06-27 | 1,001 | 1,004 | 982 | 989 | 64,600 | 989 |
| 2022-06-24 | 985 | 989 | 978 | 986 | 130,100 | 986 |
| 2022-06-23 | 970 | 989 | 969 | 985 | 85,600 | 985 |
| 2022-06-22 | 980 | 984 | 970 | 970 | 62,100 | 970 |
| 2022-06-21 | 965 | 976 | 965 | 970 | 49,100 | 970 |
| 2022-06-20 | 977 | 977 | 951 | 954 | 95,000 | 954 |
| 2022-06-17 | 963 | 972 | 960 | 966 | 118,500 | 966 |
| 2022-06-16 | 972 | 982 | 970 | 974 | 75,300 | 974 |
| 2022-06-15 | 965 | 974 | 961 | 961 | 53,600 | 961 |
| 2022-06-14 | 961 | 971 | 957 | 964 | 153,800 | 964 |
| 2022-06-13 | 988 | 992 | 970 | 972 | 186,900 | 972 |
| 2022-06-10 | 1,008 | 1,009 | 1,001 | 1,005 | 86,100 | 1,005 |
| 2022-06-09 | 1,016 | 1,020 | 1,010 | 1,011 | 62,200 | 1,011 |
| 2022-06-08 | 1,022 | 1,027 | 1,015 | 1,019 | 62,600 | 1,019 |
| 2022-06-07 | 1,018 | 1,032 | 1,016 | 1,017 | 74,800 | 1,017 |
| 2022-06-06 | 1,011 | 1,019 | 1,009 | 1,014 | 64,100 | 1,014 |
| 2022-06-03 | 1,028 | 1,028 | 1,012 | 1,013 | 82,500 | 1,013 |
| 2022-06-02 | 1,019 | 1,030 | 1,009 | 1,028 | 84,600 | 1,028 |
| 2022-06-01 | 1,007 | 1,025 | 1,006 | 1,021 | 122,300 | 1,021 |
| 2022-05-31 | 981 | 1,010 | 981 | 1,010 | 862,400 | 1,010 |
| 2022-05-30 | 970 | 980 | 963 | 975 | 264,400 | 975 |
| 2022-05-27 | 968 | 974 | 961 | 964 | 128,200 | 964 |
| 2022-05-26 | 935 | 957 | 935 | 954 | 151,700 | 954 |
| 2022-05-25 | 947 | 952 | 936 | 936 | 192,600 | 936 |
| 2022-05-24 | 949 | 953 | 941 | 944 | 149,400 | 944 |
| 2022-05-23 | 955 | 961 | 946 | 949 | 169,100 | 949 |
| 2022-05-20 | 954 | 956 | 944 | 953 | 118,400 | 953 |
| 2022-05-19 | 937 | 955 | 928 | 954 | 161,900 | 954 |
| 2022-05-18 | 950 | 958 | 944 | 955 | 149,000 | 955 |
| 2022-05-17 | 944 | 954 | 937 | 950 | 138,500 | 950 |
| 2022-05-16 | 984 | 986 | 944 | 948 | 212,200 | 948 |
| 2022-05-13 | 963 | 978 | 936 | 969 | 276,100 | 969 |
| 2022-05-12 | 1,001 | 1,029 | 1,001 | 1,002 | 83,800 | 1,002 |
| 2022-05-11 | 1,032 | 1,034 | 1,009 | 1,017 | 93,300 | 1,017 |
| 2022-05-10 | 1,027 | 1,039 | 1,022 | 1,036 | 85,900 | 1,036 |
| 2022-05-09 | 1,050 | 1,051 | 1,027 | 1,029 | 88,800 | 1,029 |
| 2022-05-06 | 1,049 | 1,058 | 1,041 | 1,058 | 114,700 | 1,058 |
| 2022-05-02 | 1,030 | 1,045 | 1,022 | 1,038 | 133,800 | 1,038 |
| 2022-04-28 | 974 | 1,039 | 974 | 1,038 | 194,100 | 1,038 |
| 2022-04-27 | 982 | 989 | 971 | 972 | 170,500 | 972 |
| 2022-04-26 | 1,000 | 1,008 | 991 | 991 | 185,400 | 991 |
| 2022-04-25 | 993 | 995 | 967 | 982 | 231,400 | 982 |
| 2022-04-22 | 994 | 1,015 | 985 | 1,008 | 486,800 | 1,008 |
| 2022-04-21 | 960 | 964 | 951 | 964 | 82,400 | 964 |
| 2022-04-20 | 950 | 962 | 948 | 952 | 101,000 | 952 |
| 2022-04-19 | 935 | 950 | 932 | 945 | 73,000 | 945 |
| 2022-04-18 | 925 | 933 | 916 | 928 | 33,500 | 928 |
| 2022-04-15 | 930 | 934 | 927 | 931 | 33,000 | 931 |
| 2022-04-14 | 919 | 937 | 919 | 933 | 47,100 | 933 |
| 2022-04-13 | 916 | 921 | 908 | 917 | 64,500 | 917 |
| 2022-04-12 | 908 | 919 | 905 | 905 | 72,500 | 905 |
| 2022-04-11 | 909 | 921 | 901 | 913 | 77,900 | 913 |
| 2022-04-08 | 923 | 927 | 911 | 911 | 116,000 | 911 |
| 2022-04-07 | 930 | 930 | 919 | 923 | 78,300 | 923 |
| 2022-04-06 | 958 | 961 | 938 | 939 | 101,200 | 939 |
| 2022-04-05 | 977 | 977 | 963 | 965 | 74,400 | 965 |
| 2022-04-04 | 979 | 985 | 975 | 975 | 37,700 | 975 |
| 2022-04-01 | 961 | 977 | 954 | 977 | 54,200 | 977 |
| 2022-03-31 | 983 | 989 | 971 | 976 | 78,700 | 976 |
| 2022-03-30 | 1,002 | 1,007 | 985 | 993 | 138,800 | 993 |
| 2022-03-29 | 1,029 | 1,033 | 1,017 | 1,033 | 100,200 | 1,033 |
| 2022-03-28 | 1,025 | 1,037 | 1,022 | 1,029 | 78,100 | 1,029 |
| 2022-03-25 | 1,031 | 1,031 | 1,015 | 1,024 | 84,600 | 1,024 |
| 2022-03-24 | 1,003 | 1,023 | 994 | 1,023 | 86,900 | 1,023 |
| 2022-03-23 | 1,005 | 1,014 | 1,000 | 1,012 | 105,600 | 1,012 |
| 2022-03-22 | 1,009 | 1,012 | 997 | 1,000 | 107,700 | 1,000 |
| 2022-03-18 | 984 | 1,003 | 983 | 1,003 | 74,500 | 1,003 |
| 2022-03-17 | 996 | 999 | 987 | 989 | 108,300 | 989 |
| 2022-03-16 | 994 | 998 | 977 | 981 | 90,700 | 981 |
| 2022-03-15 | 960 | 991 | 960 | 987 | 53,500 | 987 |
| 2022-03-14 | 946 | 956 | 943 | 948 | 77,300 | 948 |
| 2022-03-11 | 944 | 950 | 926 | 936 | 76,400 | 936 |
| 2022-03-10 | 948 | 969 | 940 | 963 | 69,800 | 963 |
| 2022-03-09 | 918 | 940 | 917 | 920 | 80,500 | 920 |
| 2022-03-08 | 944 | 950 | 907 | 916 | 107,900 | 916 |
| 2022-03-07 | 980 | 980 | 950 | 950 | 147,000 | 950 |
| 2022-03-04 | 1,001 | 1,006 | 988 | 988 | 127,700 | 988 |
| 2022-03-03 | 1,001 | 1,010 | 999 | 1,001 | 45,200 | 1,001 |
| 2022-03-02 | 1,020 | 1,020 | 990 | 990 | 141,300 | 990 |
| 2022-03-01 | 1,044 | 1,047 | 1,023 | 1,023 | 84,400 | 1,023 |
| 2022-02-28 | 1,040 | 1,046 | 1,031 | 1,036 | 108,000 | 1,036 |
| 2022-02-25 | 1,039 | 1,042 | 1,034 | 1,046 | 57,000 | 1,046 |
| 2022-02-24 | 1,039 | 1,042 | 1,028 | 1,038 | 58,900 | 1,038 |
| 2022-02-22 | 1,055 | 1,058 | 1,037 | 1,044 | 63,100 | 1,044 |
| 2022-02-21 | 1,054 | 1,066 | 1,050 | 1,063 | 29,000 | 1,063 |
| 2022-02-18 | 1,060 | 1,069 | 1,056 | 1,063 | 24,500 | 1,063 |
| 2022-02-17 | 1,066 | 1,073 | 1,059 | 1,062 | 23,500 | 1,062 |
| 2022-02-16 | 1,066 | 1,072 | 1,056 | 1,069 | 73,200 | 1,069 |
| 2022-02-15 | 1,056 | 1,061 | 1,046 | 1,050 | 51,200 | 1,050 |
| 2022-02-14 | 1,050 | 1,056 | 1,045 | 1,048 | 72,300 | 1,048 |
| 2022-02-10 | 1,076 | 1,081 | 1,057 | 1,063 | 80,700 | 1,063 |
| 2022-02-09 | 1,075 | 1,080 | 1,071 | 1,076 | 47,900 | 1,076 |
| 2022-02-08 | 1,078 | 1,093 | 1,062 | 1,068 | 61,400 | 1,068 |
| 2022-02-07 | 1,071 | 1,079 | 1,056 | 1,071 | 41,900 | 1,071 |
| 2022-02-04 | 1,077 | 1,080 | 1,065 | 1,076 | 38,000 | 1,076 |
| 2022-02-03 | 1,061 | 1,078 | 1,057 | 1,064 | 59,200 | 1,064 |
| 2022-02-02 | 1,057 | 1,067 | 1,025 | 1,057 | 181,300 | 1,057 |
| 2022-02-01 | 1,108 | 1,118 | 1,083 | 1,087 | 96,700 | 1,087 |
| 2022-01-31 | 1,080 | 1,094 | 1,075 | 1,094 | 55,400 | 1,094 |
| 2022-01-28 | 1,067 | 1,081 | 1,064 | 1,078 | 40,800 | 1,078 |
| 2022-01-27 | 1,087 | 1,093 | 1,050 | 1,054 | 68,900 | 1,054 |
| 2022-01-26 | 1,085 | 1,095 | 1,079 | 1,079 | 54,500 | 1,079 |
| 2022-01-25 | 1,109 | 1,109 | 1,083 | 1,090 | 67,800 | 1,090 |
| 2022-01-24 | 1,090 | 1,110 | 1,087 | 1,110 | 28,900 | 1,110 |
| 2022-01-21 | 1,090 | 1,098 | 1,076 | 1,091 | 69,200 | 1,091 |
| 2022-01-20 | 1,094 | 1,102 | 1,081 | 1,095 | 41,600 | 1,095 |
| 2022-01-19 | 1,110 | 1,112 | 1,088 | 1,089 | 90,400 | 1,089 |
| 2022-01-18 | 1,152 | 1,155 | 1,120 | 1,120 | 47,000 | 1,120 |
| 2022-01-17 | 1,155 | 1,157 | 1,145 | 1,145 | 42,400 | 1,145 |
| 2022-01-14 | 1,144 | 1,147 | 1,130 | 1,139 | 49,500 | 1,139 |
| 2022-01-13 | 1,146 | 1,154 | 1,143 | 1,145 | 38,000 | 1,145 |
| 2022-01-12 | 1,129 | 1,150 | 1,128 | 1,150 | 41,600 | 1,150 |
| 2022-01-11 | 1,122 | 1,126 | 1,111 | 1,119 | 46,900 | 1,119 |
| 2022-01-07 | 1,128 | 1,144 | 1,119 | 1,121 | 38,800 | 1,121 |
| 2022-01-06 | 1,130 | 1,134 | 1,117 | 1,123 | 60,400 | 1,123 |
| 2022-01-05 | 1,126 | 1,144 | 1,121 | 1,140 | 52,100 | 1,140 |
| 2022-01-04 | 1,119 | 1,125 | 1,112 | 1,119 | 48,300 | 1,119 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株