6623 愛知電機(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 | 3,290 | 3,330 | 3,290 | 3,315 | 2,500 | 3,315 |
| 2022-12-29 | 3,215 | 3,285 | 3,215 | 3,285 | 3,200 | 3,285 |
| 2022-12-28 | 3,210 | 3,230 | 3,210 | 3,230 | 2,700 | 3,230 |
| 2022-12-27 | 3,215 | 3,235 | 3,210 | 3,220 | 4,100 | 3,220 |
| 2022-12-26 | 3,255 | 3,255 | 3,205 | 3,215 | 4,000 | 3,215 |
| 2022-12-23 | 3,285 | 3,285 | 3,210 | 3,260 | 5,800 | 3,260 |
| 2022-12-22 | 3,290 | 3,290 | 3,265 | 3,285 | 2,200 | 3,285 |
| 2022-12-21 | 3,300 | 3,310 | 3,265 | 3,295 | 5,700 | 3,295 |
| 2022-12-20 | 3,330 | 3,340 | 3,250 | 3,300 | 16,200 | 3,300 |
| 2022-12-19 | 3,330 | 3,340 | 3,260 | 3,340 | 12,500 | 3,340 |
| 2022-12-16 | 3,355 | 3,370 | 3,305 | 3,310 | 11,200 | 3,310 |
| 2022-12-15 | 3,345 | 3,375 | 3,340 | 3,340 | 6,100 | 3,340 |
| 2022-12-14 | 3,370 | 3,390 | 3,345 | 3,350 | 6,500 | 3,350 |
| 2022-12-13 | 3,400 | 3,410 | 3,360 | 3,370 | 10,500 | 3,370 |
| 2022-12-12 | 3,400 | 3,410 | 3,390 | 3,410 | 2,700 | 3,410 |
| 2022-12-09 | 3,390 | 3,415 | 3,390 | 3,390 | 2,000 | 3,390 |
| 2022-12-08 | 3,400 | 3,415 | 3,380 | 3,400 | 10,700 | 3,400 |
| 2022-12-07 | 3,390 | 3,390 | 3,370 | 3,380 | 1,800 | 3,380 |
| 2022-12-06 | 3,365 | 3,400 | 3,365 | 3,380 | 2,000 | 3,380 |
| 2022-12-05 | 3,430 | 3,430 | 3,380 | 3,395 | 5,100 | 3,395 |
| 2022-12-02 | 3,390 | 3,425 | 3,370 | 3,400 | 4,700 | 3,400 |
| 2022-12-01 | 3,445 | 3,445 | 3,405 | 3,410 | 700 | 3,410 |
| 2022-11-30 | 3,415 | 3,430 | 3,385 | 3,415 | 3,100 | 3,415 |
| 2022-11-29 | 3,395 | 3,415 | 3,390 | 3,405 | 2,000 | 3,405 |
| 2022-11-28 | 3,400 | 3,415 | 3,395 | 3,395 | 900 | 3,395 |
| 2022-11-25 | 3,400 | 3,415 | 3,385 | 3,400 | 2,800 | 3,400 |
| 2022-11-24 | 3,410 | 3,420 | 3,310 | 3,365 | 14,500 | 3,365 |
| 2022-11-22 | 3,395 | 3,405 | 3,380 | 3,390 | 1,500 | 3,390 |
| 2022-11-21 | 3,370 | 3,410 | 3,370 | 3,380 | 2,500 | 3,380 |
| 2022-11-18 | 3,385 | 3,400 | 3,370 | 3,400 | 2,100 | 3,400 |
| 2022-11-17 | 3,375 | 3,395 | 3,370 | 3,385 | 1,800 | 3,385 |
| 2022-11-16 | 3,375 | 3,400 | 3,365 | 3,370 | 1,700 | 3,370 |
| 2022-11-15 | 3,385 | 3,405 | 3,380 | 3,400 | 1,500 | 3,400 |
| 2022-11-14 | 3,405 | 3,430 | 3,375 | 3,380 | 2,400 | 3,380 |
| 2022-11-11 | 3,400 | 3,420 | 3,360 | 3,365 | 3,100 | 3,365 |
| 2022-11-10 | 3,360 | 3,395 | 3,355 | 3,395 | 1,600 | 3,395 |
| 2022-11-09 | 3,400 | 3,410 | 3,360 | 3,400 | 4,400 | 3,400 |
| 2022-11-08 | 3,460 | 3,460 | 3,400 | 3,400 | 4,600 | 3,400 |
| 2022-11-07 | 3,405 | 3,455 | 3,405 | 3,450 | 2,300 | 3,450 |
| 2022-11-04 | 3,355 | 3,440 | 3,355 | 3,405 | 6,400 | 3,405 |
| 2022-11-02 | 3,295 | 3,400 | 3,290 | 3,395 | 10,200 | 3,395 |
| 2022-11-01 | 3,235 | 3,255 | 3,185 | 3,255 | 12,000 | 3,255 |
| 2022-10-31 | 3,145 | 3,230 | 3,135 | 3,225 | 7,000 | 3,225 |
| 2022-10-28 | 3,105 | 3,130 | 3,100 | 3,130 | 2,200 | 3,130 |
| 2022-10-27 | 3,120 | 3,120 | 3,110 | 3,110 | 1,100 | 3,110 |
| 2022-10-26 | 3,125 | 3,125 | 3,110 | 3,125 | 2,100 | 3,125 |
| 2022-10-25 | 3,145 | 3,145 | 3,125 | 3,145 | 2,400 | 3,145 |
| 2022-10-24 | 3,090 | 3,140 | 3,090 | 3,125 | 3,500 | 3,125 |
| 2022-10-21 | 3,100 | 3,100 | 3,070 | 3,100 | 2,000 | 3,100 |
| 2022-10-20 | 3,110 | 3,130 | 3,090 | 3,100 | 2,300 | 3,100 |
| 2022-10-19 | 3,135 | 3,135 | 3,130 | 3,130 | 800 | 3,130 |
| 2022-10-18 | 3,125 | 3,145 | 3,125 | 3,135 | 1,200 | 3,135 |
| 2022-10-17 | 3,110 | 3,140 | 3,110 | 3,135 | 1,500 | 3,135 |
| 2022-10-14 | 3,095 | 3,130 | 3,095 | 3,110 | 2,900 | 3,110 |
| 2022-10-13 | 3,095 | 3,105 | 3,080 | 3,080 | 2,600 | 3,080 |
| 2022-10-12 | 3,090 | 3,125 | 3,090 | 3,095 | 1,100 | 3,095 |
| 2022-10-11 | 3,120 | 3,130 | 3,080 | 3,125 | 2,700 | 3,125 |
| 2022-10-07 | 3,120 | 3,135 | 3,120 | 3,135 | 600 | 3,135 |
| 2022-10-06 | 3,100 | 3,125 | 3,100 | 3,125 | 700 | 3,125 |
| 2022-10-05 | 3,120 | 3,140 | 3,120 | 3,140 | 1,000 | 3,140 |
| 2022-10-04 | 3,070 | 3,130 | 3,070 | 3,130 | 1,800 | 3,130 |
| 2022-10-03 | 3,070 | 3,085 | 3,010 | 3,070 | 4,200 | 3,070 |
| 2022-09-30 | 3,145 | 3,145 | 3,060 | 3,080 | 4,100 | 3,080 |
| 2022-09-29 | 3,200 | 3,200 | 3,150 | 3,170 | 1,400 | 3,170 |
| 2022-09-28 | 3,220 | 3,275 | 3,205 | 3,250 | 2,500 | 3,250 |
| 2022-09-27 | 3,250 | 3,250 | 3,225 | 3,230 | 1,100 | 3,230 |
| 2022-09-26 | 3,205 | 3,280 | 3,205 | 3,255 | 2,100 | 3,255 |
| 2022-09-22 | 3,285 | 3,285 | 3,240 | 3,245 | 1,800 | 3,245 |
| 2022-09-21 | 3,225 | 3,295 | 3,220 | 3,230 | 4,200 | 3,230 |
| 2022-09-20 | 3,240 | 3,385 | 3,225 | 3,225 | 4,400 | 3,225 |
| 2022-09-16 | 3,210 | 3,265 | 3,175 | 3,225 | 2,800 | 3,225 |
| 2022-09-15 | 3,250 | 3,270 | 3,215 | 3,225 | 2,200 | 3,225 |
| 2022-09-14 | 3,110 | 3,250 | 3,105 | 3,250 | 22,700 | 3,250 |
| 2022-09-13 | 3,175 | 3,270 | 3,150 | 3,260 | 8,800 | 3,260 |
| 2022-09-12 | 3,145 | 3,175 | 3,145 | 3,170 | 2,300 | 3,170 |
| 2022-09-09 | 3,140 | 3,160 | 3,125 | 3,140 | 800 | 3,140 |
| 2022-09-08 | 3,125 | 3,165 | 3,115 | 3,115 | 1,500 | 3,115 |
| 2022-09-07 | 3,180 | 3,180 | 3,110 | 3,130 | 3,700 | 3,130 |
| 2022-09-06 | 3,125 | 3,175 | 3,115 | 3,165 | 2,200 | 3,165 |
| 2022-09-05 | 3,105 | 3,110 | 3,105 | 3,110 | 1,200 | 3,110 |
| 2022-09-02 | 3,125 | 3,130 | 3,105 | 3,120 | 3,600 | 3,120 |
| 2022-09-01 | 3,135 | 3,145 | 3,100 | 3,105 | 2,800 | 3,105 |
| 2022-08-31 | 3,120 | 3,150 | 3,100 | 3,135 | 7,100 | 3,135 |
| 2022-08-30 | 3,095 | 3,115 | 3,085 | 3,085 | 1,200 | 3,085 |
| 2022-08-29 | 3,090 | 3,095 | 3,065 | 3,075 | 4,100 | 3,075 |
| 2022-08-26 | 3,100 | 3,110 | 3,070 | 3,105 | 7,800 | 3,105 |
| 2022-08-25 | 3,100 | 3,105 | 3,080 | 3,090 | 4,300 | 3,090 |
| 2022-08-24 | 3,090 | 3,095 | 3,060 | 3,080 | 2,700 | 3,080 |
| 2022-08-23 | 3,065 | 3,090 | 3,060 | 3,070 | 2,500 | 3,070 |
| 2022-08-22 | 3,025 | 3,065 | 3,020 | 3,065 | 2,700 | 3,065 |
| 2022-08-19 | 3,010 | 3,025 | 3,010 | 3,010 | 2,500 | 3,010 |
| 2022-08-18 | 3,025 | 3,025 | 3,005 | 3,005 | 3,600 | 3,005 |
| 2022-08-17 | 3,030 | 3,040 | 3,010 | 3,025 | 2,600 | 3,025 |
| 2022-08-16 | 3,020 | 3,035 | 3,000 | 3,030 | 1,800 | 3,030 |
| 2022-08-15 | 3,010 | 3,030 | 2,992 | 3,010 | 5,500 | 3,010 |
| 2022-08-12 | 2,988 | 3,010 | 2,970 | 2,995 | 5,600 | 2,995 |
| 2022-08-10 | 2,990 | 2,992 | 2,923 | 2,960 | 18,600 | 2,960 |
| 2022-08-09 | 2,991 | 3,005 | 2,991 | 3,000 | 6,300 | 3,000 |
| 2022-08-08 | 3,025 | 3,030 | 2,997 | 3,000 | 5,800 | 3,000 |
| 2022-08-05 | 2,991 | 3,010 | 2,991 | 2,997 | 5,300 | 2,997 |
| 2022-08-04 | 3,000 | 3,020 | 3,000 | 3,000 | 2,000 | 3,000 |
| 2022-08-03 | 2,989 | 3,060 | 2,989 | 3,010 | 3,200 | 3,010 |
| 2022-08-02 | 2,960 | 3,050 | 2,960 | 2,999 | 11,900 | 2,999 |
| 2022-08-01 | 3,110 | 3,110 | 2,980 | 3,000 | 45,700 | 3,000 |
| 2022-07-29 | 2,830 | 2,913 | 2,827 | 2,901 | 32,700 | 2,901 |
| 2022-07-28 | 2,829 | 2,845 | 2,824 | 2,830 | 10,500 | 2,830 |
| 2022-07-27 | 2,818 | 2,824 | 2,817 | 2,818 | 7,300 | 2,818 |
| 2022-07-26 | 2,814 | 2,825 | 2,812 | 2,818 | 12,600 | 2,818 |
| 2022-07-25 | 2,799 | 2,814 | 2,782 | 2,804 | 9,700 | 2,804 |
| 2022-07-22 | 2,761 | 2,773 | 2,760 | 2,768 | 2,500 | 2,768 |
| 2022-07-21 | 2,765 | 2,774 | 2,761 | 2,761 | 5,500 | 2,761 |
| 2022-07-20 | 2,764 | 2,784 | 2,764 | 2,765 | 3,800 | 2,765 |
| 2022-07-19 | 2,760 | 2,762 | 2,759 | 2,761 | 1,600 | 2,761 |
| 2022-07-15 | 2,759 | 2,769 | 2,755 | 2,756 | 4,100 | 2,756 |
| 2022-07-14 | 2,761 | 2,792 | 2,759 | 2,759 | 2,200 | 2,759 |
| 2022-07-13 | 2,760 | 2,760 | 2,757 | 2,757 | 1,300 | 2,757 |
| 2022-07-12 | 2,768 | 2,768 | 2,752 | 2,759 | 1,700 | 2,759 |
| 2022-07-11 | 2,766 | 2,770 | 2,735 | 2,747 | 10,000 | 2,747 |
| 2022-07-08 | 2,771 | 2,774 | 2,763 | 2,766 | 2,100 | 2,766 |
| 2022-07-07 | 2,765 | 2,776 | 2,764 | 2,776 | 6,500 | 2,776 |
| 2022-07-06 | 2,765 | 2,765 | 2,757 | 2,765 | 2,400 | 2,765 |
| 2022-07-05 | 2,760 | 2,765 | 2,755 | 2,765 | 2,400 | 2,765 |
| 2022-07-04 | 2,761 | 2,761 | 2,747 | 2,761 | 2,800 | 2,761 |
| 2022-07-01 | 2,766 | 2,766 | 2,745 | 2,745 | 2,600 | 2,745 |
| 2022-06-30 | 2,775 | 2,775 | 2,742 | 2,746 | 6,100 | 2,746 |
| 2022-06-29 | 2,778 | 2,778 | 2,750 | 2,751 | 2,500 | 2,751 |
| 2022-06-28 | 2,770 | 2,770 | 2,751 | 2,752 | 1,200 | 2,752 |
| 2022-06-27 | 2,746 | 2,749 | 2,740 | 2,740 | 4,000 | 2,740 |
| 2022-06-24 | 2,739 | 2,744 | 2,733 | 2,742 | 2,600 | 2,742 |
| 2022-06-23 | 2,740 | 2,740 | 2,736 | 2,739 | 2,200 | 2,739 |
| 2022-06-22 | 2,737 | 2,739 | 2,732 | 2,739 | 1,200 | 2,739 |
| 2022-06-21 | 2,730 | 2,737 | 2,728 | 2,728 | 1,600 | 2,728 |
| 2022-06-20 | 2,724 | 2,734 | 2,724 | 2,725 | 1,100 | 2,725 |
| 2022-06-17 | 2,725 | 2,733 | 2,720 | 2,720 | 1,100 | 2,720 |
| 2022-06-16 | 2,732 | 2,735 | 2,730 | 2,734 | 1,300 | 2,734 |
| 2022-06-15 | 2,726 | 2,729 | 2,726 | 2,729 | 900 | 2,729 |
| 2022-06-14 | 2,729 | 2,734 | 2,726 | 2,726 | 1,200 | 2,726 |
| 2022-06-13 | 2,725 | 2,735 | 2,725 | 2,728 | 2,200 | 2,728 |
| 2022-06-10 | 2,745 | 2,748 | 2,730 | 2,735 | 3,800 | 2,735 |
| 2022-06-09 | 2,749 | 2,750 | 2,744 | 2,750 | 1,000 | 2,750 |
| 2022-06-08 | 2,740 | 2,748 | 2,739 | 2,748 | 2,100 | 2,748 |
| 2022-06-07 | 2,739 | 2,745 | 2,739 | 2,742 | 1,800 | 2,742 |
| 2022-06-06 | 2,738 | 2,739 | 2,735 | 2,739 | 2,300 | 2,739 |
| 2022-06-03 | 2,733 | 2,737 | 2,733 | 2,737 | 2,600 | 2,737 |
| 2022-06-02 | 2,734 | 2,736 | 2,730 | 2,736 | 3,900 | 2,736 |
| 2022-06-01 | 2,746 | 2,746 | 2,733 | 2,737 | 3,200 | 2,737 |
| 2022-05-31 | 2,749 | 2,749 | 2,735 | 2,736 | 2,700 | 2,736 |
| 2022-05-30 | 2,750 | 2,755 | 2,737 | 2,747 | 3,700 | 2,747 |
| 2022-05-27 | 2,736 | 2,748 | 2,736 | 2,746 | 1,500 | 2,746 |
| 2022-05-26 | 2,747 | 2,748 | 2,740 | 2,748 | 900 | 2,748 |
| 2022-05-25 | 2,737 | 2,747 | 2,736 | 2,745 | 1,600 | 2,745 |
| 2022-05-24 | 2,750 | 2,750 | 2,736 | 2,747 | 800 | 2,747 |
| 2022-05-23 | 2,740 | 2,754 | 2,735 | 2,750 | 3,800 | 2,750 |
| 2022-05-20 | 2,732 | 2,751 | 2,732 | 2,733 | 1,500 | 2,733 |
| 2022-05-19 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 2,740 |
| 2022-05-18 | 2,751 | 2,751 | 2,740 | 2,740 | 1,400 | 2,740 |
| 2022-05-17 | 2,733 | 2,750 | 2,729 | 2,750 | 1,400 | 2,750 |
| 2022-05-16 | 2,741 | 2,747 | 2,740 | 2,746 | 2,100 | 2,746 |
| 2022-05-13 | 2,740 | 2,754 | 2,726 | 2,741 | 1,400 | 2,741 |
| 2022-05-12 | 2,768 | 2,768 | 2,723 | 2,738 | 2,900 | 2,738 |
| 2022-05-11 | 2,768 | 2,768 | 2,738 | 2,740 | 1,800 | 2,740 |
| 2022-05-10 | 2,755 | 2,778 | 2,740 | 2,777 | 2,500 | 2,777 |
| 2022-05-09 | 2,767 | 2,778 | 2,753 | 2,755 | 1,300 | 2,755 |
| 2022-05-06 | 2,740 | 2,767 | 2,740 | 2,767 | 4,900 | 2,767 |
| 2022-05-02 | 2,700 | 2,750 | 2,700 | 2,740 | 6,700 | 2,740 |
| 2022-04-28 | 2,650 | 2,748 | 2,650 | 2,748 | 4,900 | 2,748 |
| 2022-04-27 | 2,660 | 2,660 | 2,645 | 2,655 | 2,100 | 2,655 |
| 2022-04-26 | 2,667 | 2,667 | 2,667 | 2,667 | 500 | 2,667 |
| 2022-04-25 | 2,666 | 2,669 | 2,650 | 2,667 | 2,100 | 2,667 |
| 2022-04-22 | 2,672 | 2,676 | 2,658 | 2,661 | 2,200 | 2,661 |
| 2022-04-21 | 2,682 | 2,693 | 2,672 | 2,672 | 12,100 | 2,672 |
| 2022-04-20 | 2,682 | 2,692 | 2,680 | 2,680 | 1,700 | 2,680 |
| 2022-04-19 | 2,687 | 2,695 | 2,680 | 2,687 | 3,800 | 2,687 |
| 2022-04-18 | 2,698 | 2,699 | 2,685 | 2,686 | 2,200 | 2,686 |
| 2022-04-15 | 2,700 | 2,700 | 2,687 | 2,687 | 2,100 | 2,687 |
| 2022-04-14 | 2,691 | 2,700 | 2,686 | 2,687 | 1,500 | 2,687 |
| 2022-04-13 | 2,691 | 2,700 | 2,689 | 2,690 | 800 | 2,690 |
| 2022-04-12 | 2,695 | 2,699 | 2,690 | 2,699 | 800 | 2,699 |
| 2022-04-11 | 2,700 | 2,705 | 2,691 | 2,700 | 1,200 | 2,700 |
| 2022-04-08 | 2,702 | 2,704 | 2,698 | 2,698 | 1,400 | 2,698 |
| 2022-04-07 | 2,705 | 2,705 | 2,699 | 2,699 | 1,400 | 2,699 |
| 2022-04-06 | 2,722 | 2,722 | 2,710 | 2,710 | 1,100 | 2,710 |
| 2022-04-05 | 2,715 | 2,720 | 2,710 | 2,710 | 1,700 | 2,710 |
| 2022-04-04 | 2,732 | 2,732 | 2,712 | 2,722 | 2,200 | 2,722 |
| 2022-04-01 | 2,730 | 2,730 | 2,728 | 2,728 | 300 | 2,728 |
| 2022-03-31 | 2,721 | 2,746 | 2,715 | 2,731 | 3,800 | 2,731 |
| 2022-03-30 | 2,720 | 2,722 | 2,705 | 2,720 | 5,000 | 2,720 |
| 2022-03-29 | 2,800 | 2,800 | 2,793 | 2,794 | 4,400 | 2,794 |
| 2022-03-28 | 2,794 | 2,799 | 2,792 | 2,793 | 6,100 | 2,793 |
| 2022-03-25 | 2,785 | 2,798 | 2,780 | 2,794 | 4,100 | 2,794 |
| 2022-03-24 | 2,780 | 2,783 | 2,780 | 2,781 | 1,300 | 2,781 |
| 2022-03-23 | 2,769 | 2,784 | 2,765 | 2,781 | 3,400 | 2,781 |
| 2022-03-22 | 2,747 | 2,769 | 2,743 | 2,769 | 5,100 | 2,769 |
| 2022-03-18 | 2,740 | 2,743 | 2,736 | 2,743 | 2,700 | 2,743 |
| 2022-03-17 | 2,710 | 2,740 | 2,703 | 2,740 | 7,400 | 2,740 |
| 2022-03-16 | 2,703 | 2,718 | 2,701 | 2,702 | 2,800 | 2,702 |
| 2022-03-15 | 2,685 | 2,715 | 2,685 | 2,700 | 4,900 | 2,700 |
| 2022-03-14 | 2,716 | 2,716 | 2,703 | 2,711 | 1,200 | 2,711 |
| 2022-03-11 | 2,703 | 2,718 | 2,702 | 2,702 | 1,900 | 2,702 |
| 2022-03-10 | 2,688 | 2,717 | 2,688 | 2,707 | 2,100 | 2,707 |
| 2022-03-09 | 2,685 | 2,707 | 2,685 | 2,700 | 1,800 | 2,700 |
| 2022-03-08 | 2,703 | 2,727 | 2,695 | 2,695 | 5,000 | 2,695 |
| 2022-03-07 | 2,798 | 2,798 | 2,700 | 2,740 | 9,000 | 2,740 |
| 2022-03-04 | 2,791 | 2,799 | 2,778 | 2,799 | 2,600 | 2,799 |
| 2022-03-03 | 2,830 | 2,840 | 2,800 | 2,800 | 5,800 | 2,800 |
| 2022-03-02 | 2,844 | 2,844 | 2,822 | 2,830 | 1,400 | 2,830 |
| 2022-03-01 | 2,844 | 2,844 | 2,830 | 2,843 | 700 | 2,843 |
| 2022-02-28 | 2,844 | 2,844 | 2,844 | 2,844 | 500 | 2,844 |
| 2022-02-25 | 2,820 | 2,848 | 2,810 | 2,810 | 1,500 | 2,810 |
| 2022-02-24 | 2,821 | 2,821 | 2,801 | 2,805 | 3,500 | 2,805 |
| 2022-02-22 | 2,836 | 2,839 | 2,823 | 2,823 | 1,100 | 2,823 |
| 2022-02-21 | 2,831 | 2,849 | 2,830 | 2,836 | 1,100 | 2,836 |
| 2022-02-18 | 2,870 | 2,871 | 2,837 | 2,843 | 1,900 | 2,843 |
| 2022-02-17 | 2,874 | 2,874 | 2,870 | 2,870 | 800 | 2,870 |
| 2022-02-16 | 2,914 | 2,914 | 2,871 | 2,873 | 1,800 | 2,873 |
| 2022-02-15 | 2,882 | 2,910 | 2,882 | 2,885 | 400 | 2,885 |
| 2022-02-14 | 2,888 | 2,890 | 2,880 | 2,880 | 800 | 2,880 |
| 2022-02-10 | 2,910 | 2,910 | 2,871 | 2,880 | 1,400 | 2,880 |
| 2022-02-09 | 2,842 | 2,920 | 2,842 | 2,889 | 2,900 | 2,889 |
| 2022-02-08 | 2,837 | 2,842 | 2,816 | 2,842 | 2,100 | 2,842 |
| 2022-02-07 | 2,820 | 2,841 | 2,815 | 2,815 | 1,800 | 2,815 |
| 2022-02-04 | 2,825 | 2,825 | 2,811 | 2,811 | 1,000 | 2,811 |
| 2022-02-03 | 2,812 | 2,827 | 2,802 | 2,825 | 2,100 | 2,825 |
| 2022-02-02 | 2,813 | 2,842 | 2,812 | 2,830 | 2,500 | 2,830 |
| 2022-02-01 | 2,831 | 2,849 | 2,808 | 2,808 | 3,600 | 2,808 |
| 2022-01-31 | 2,792 | 2,830 | 2,790 | 2,830 | 2,600 | 2,830 |
| 2022-01-28 | 2,725 | 2,796 | 2,725 | 2,792 | 900 | 2,792 |
| 2022-01-27 | 2,770 | 2,770 | 2,723 | 2,723 | 2,100 | 2,723 |
| 2022-01-26 | 2,746 | 2,779 | 2,746 | 2,770 | 500 | 2,770 |
| 2022-01-25 | 2,745 | 2,760 | 2,745 | 2,756 | 900 | 2,756 |
| 2022-01-24 | 2,761 | 2,769 | 2,727 | 2,741 | 1,100 | 2,741 |
| 2022-01-21 | 2,789 | 2,789 | 2,721 | 2,771 | 6,400 | 2,771 |
| 2022-01-20 | 2,780 | 2,780 | 2,780 | 2,780 | 500 | 2,780 |
| 2022-01-19 | 2,790 | 2,790 | 2,772 | 2,772 | 1,600 | 2,772 |
| 2022-01-18 | 2,798 | 2,809 | 2,788 | 2,809 | 1,500 | 2,809 |
| 2022-01-17 | 2,782 | 2,799 | 2,782 | 2,799 | 1,500 | 2,799 |
| 2022-01-14 | 2,796 | 2,796 | 2,782 | 2,782 | 1,100 | 2,782 |
| 2022-01-13 | 2,798 | 2,800 | 2,780 | 2,780 | 1,200 | 2,780 |
| 2022-01-12 | 2,778 | 2,800 | 2,778 | 2,780 | 1,100 | 2,780 |
| 2022-01-11 | 2,787 | 2,799 | 2,781 | 2,781 | 1,600 | 2,781 |
| 2022-01-07 | 2,780 | 2,796 | 2,770 | 2,780 | 1,500 | 2,780 |
| 2022-01-06 | 2,777 | 2,799 | 2,777 | 2,781 | 1,800 | 2,781 |
| 2022-01-05 | 2,780 | 2,799 | 2,775 | 2,799 | 1,200 | 2,799 |
| 2022-01-04 | 2,788 | 2,790 | 2,779 | 2,781 | 2,200 | 2,781 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
