6652 IDEC(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 | 2,935 | 2,955 | 2,920 | 2,920 | 58,900 | 2,920 |
| 2022-12-29 | 2,872 | 2,917 | 2,825 | 2,912 | 87,400 | 2,912 |
| 2022-12-28 | 2,956 | 2,956 | 2,904 | 2,922 | 63,800 | 2,922 |
| 2022-12-27 | 2,972 | 2,988 | 2,941 | 2,976 | 73,100 | 2,976 |
| 2022-12-26 | 2,903 | 2,942 | 2,889 | 2,929 | 76,300 | 2,929 |
| 2022-12-23 | 2,969 | 2,969 | 2,893 | 2,903 | 102,000 | 2,903 |
| 2022-12-22 | 2,995 | 3,015 | 2,955 | 3,000 | 125,400 | 3,000 |
| 2022-12-21 | 3,050 | 3,075 | 2,944 | 2,960 | 171,600 | 2,960 |
| 2022-12-20 | 3,195 | 3,210 | 3,060 | 3,090 | 116,800 | 3,090 |
| 2022-12-19 | 3,165 | 3,205 | 3,160 | 3,180 | 57,000 | 3,180 |
| 2022-12-16 | 3,190 | 3,205 | 3,155 | 3,180 | 119,600 | 3,180 |
| 2022-12-15 | 3,195 | 3,240 | 3,180 | 3,215 | 54,400 | 3,215 |
| 2022-12-14 | 3,240 | 3,250 | 3,210 | 3,210 | 59,000 | 3,210 |
| 2022-12-13 | 3,195 | 3,255 | 3,170 | 3,245 | 87,300 | 3,245 |
| 2022-12-12 | 3,130 | 3,145 | 3,100 | 3,145 | 46,300 | 3,145 |
| 2022-12-09 | 3,145 | 3,165 | 3,140 | 3,160 | 32,200 | 3,160 |
| 2022-12-08 | 3,210 | 3,210 | 3,110 | 3,130 | 82,600 | 3,130 |
| 2022-12-07 | 3,170 | 3,255 | 3,170 | 3,220 | 58,800 | 3,220 |
| 2022-12-06 | 3,200 | 3,215 | 3,160 | 3,160 | 44,900 | 3,160 |
| 2022-12-05 | 3,215 | 3,235 | 3,170 | 3,235 | 87,300 | 3,235 |
| 2022-12-02 | 3,270 | 3,275 | 3,195 | 3,230 | 126,500 | 3,230 |
| 2022-12-01 | 3,295 | 3,315 | 3,280 | 3,290 | 94,900 | 3,290 |
| 2022-11-30 | 3,210 | 3,270 | 3,205 | 3,265 | 111,100 | 3,265 |
| 2022-11-29 | 3,270 | 3,270 | 3,215 | 3,220 | 61,800 | 3,220 |
| 2022-11-28 | 3,270 | 3,285 | 3,250 | 3,255 | 47,900 | 3,255 |
| 2022-11-25 | 3,320 | 3,325 | 3,275 | 3,280 | 45,200 | 3,280 |
| 2022-11-24 | 3,255 | 3,305 | 3,245 | 3,305 | 114,200 | 3,305 |
| 2022-11-22 | 3,155 | 3,230 | 3,155 | 3,230 | 131,800 | 3,230 |
| 2022-11-21 | 3,160 | 3,175 | 3,125 | 3,155 | 58,900 | 3,155 |
| 2022-11-18 | 3,085 | 3,125 | 3,060 | 3,090 | 63,800 | 3,090 |
| 2022-11-17 | 3,030 | 3,060 | 3,020 | 3,055 | 81,300 | 3,055 |
| 2022-11-16 | 3,015 | 3,030 | 2,995 | 3,020 | 93,100 | 3,020 |
| 2022-11-15 | 2,990 | 3,045 | 2,978 | 3,020 | 93,500 | 3,020 |
| 2022-11-14 | 3,040 | 3,055 | 2,983 | 2,983 | 101,000 | 2,983 |
| 2022-11-11 | 3,160 | 3,160 | 3,040 | 3,080 | 109,200 | 3,080 |
| 2022-11-10 | 3,020 | 3,105 | 2,995 | 3,095 | 175,100 | 3,095 |
| 2022-11-09 | 3,020 | 3,045 | 2,993 | 3,000 | 82,800 | 3,000 |
| 2022-11-08 | 3,010 | 3,025 | 2,981 | 2,992 | 168,900 | 2,992 |
| 2022-11-07 | 3,205 | 3,210 | 2,922 | 3,005 | 431,700 | 3,005 |
| 2022-11-04 | 3,180 | 3,225 | 3,160 | 3,180 | 102,900 | 3,180 |
| 2022-11-02 | 3,220 | 3,260 | 3,215 | 3,245 | 128,500 | 3,245 |
| 2022-11-01 | 3,190 | 3,225 | 3,170 | 3,215 | 65,200 | 3,215 |
| 2022-10-31 | 3,120 | 3,195 | 3,110 | 3,190 | 94,000 | 3,190 |
| 2022-10-28 | 3,070 | 3,110 | 3,045 | 3,075 | 238,000 | 3,075 |
| 2022-10-27 | 3,100 | 3,130 | 3,100 | 3,105 | 43,900 | 3,105 |
| 2022-10-26 | 3,200 | 3,220 | 3,090 | 3,090 | 103,600 | 3,090 |
| 2022-10-25 | 3,155 | 3,190 | 3,140 | 3,180 | 66,700 | 3,180 |
| 2022-10-24 | 3,150 | 3,165 | 3,115 | 3,115 | 82,400 | 3,115 |
| 2022-10-21 | 3,080 | 3,165 | 3,080 | 3,105 | 72,700 | 3,105 |
| 2022-10-20 | 3,095 | 3,095 | 3,030 | 3,080 | 68,500 | 3,080 |
| 2022-10-19 | 3,095 | 3,110 | 3,065 | 3,095 | 50,400 | 3,095 |
| 2022-10-18 | 3,075 | 3,125 | 3,065 | 3,105 | 101,900 | 3,105 |
| 2022-10-17 | 3,010 | 3,020 | 2,992 | 3,010 | 62,200 | 3,010 |
| 2022-10-14 | 3,035 | 3,065 | 3,015 | 3,040 | 56,000 | 3,040 |
| 2022-10-13 | 2,996 | 3,035 | 2,981 | 2,984 | 84,300 | 2,984 |
| 2022-10-12 | 3,010 | 3,015 | 2,978 | 3,005 | 74,200 | 3,005 |
| 2022-10-11 | 3,065 | 3,105 | 3,010 | 3,010 | 93,300 | 3,010 |
| 2022-10-07 | 3,015 | 3,120 | 2,997 | 3,095 | 149,100 | 3,095 |
| 2022-10-06 | 2,995 | 3,045 | 2,986 | 3,025 | 94,800 | 3,025 |
| 2022-10-05 | 3,085 | 3,085 | 2,993 | 2,995 | 112,700 | 2,995 |
| 2022-10-04 | 3,025 | 3,055 | 3,005 | 3,055 | 131,300 | 3,055 |
| 2022-10-03 | 2,938 | 2,978 | 2,910 | 2,955 | 118,600 | 2,955 |
| 2022-09-30 | 2,928 | 2,952 | 2,904 | 2,944 | 94,700 | 2,944 |
| 2022-09-29 | 2,993 | 2,996 | 2,927 | 2,958 | 133,500 | 2,958 |
| 2022-09-28 | 2,957 | 2,997 | 2,933 | 2,993 | 95,600 | 2,993 |
| 2022-09-27 | 2,980 | 3,020 | 2,966 | 2,976 | 128,300 | 2,976 |
| 2022-09-26 | 3,040 | 3,040 | 2,946 | 2,995 | 199,000 | 2,995 |
| 2022-09-22 | 2,953 | 2,970 | 2,924 | 2,959 | 55,800 | 2,959 |
| 2022-09-21 | 3,000 | 3,010 | 2,945 | 2,986 | 93,600 | 2,986 |
| 2022-09-20 | 2,999 | 3,065 | 2,993 | 3,025 | 229,600 | 3,025 |
| 2022-09-16 | 2,900 | 2,940 | 2,888 | 2,921 | 88,700 | 2,921 |
| 2022-09-15 | 2,928 | 2,946 | 2,897 | 2,914 | 44,100 | 2,914 |
| 2022-09-14 | 2,906 | 2,961 | 2,906 | 2,917 | 53,100 | 2,917 |
| 2022-09-13 | 2,995 | 2,995 | 2,948 | 2,993 | 45,100 | 2,993 |
| 2022-09-12 | 3,000 | 3,010 | 2,981 | 2,988 | 57,400 | 2,988 |
| 2022-09-09 | 2,990 | 3,010 | 2,982 | 2,992 | 75,300 | 2,992 |
| 2022-09-08 | 2,962 | 3,010 | 2,949 | 2,991 | 105,900 | 2,991 |
| 2022-09-07 | 2,897 | 2,929 | 2,850 | 2,929 | 92,800 | 2,929 |
| 2022-09-06 | 2,875 | 2,916 | 2,849 | 2,897 | 71,700 | 2,897 |
| 2022-09-05 | 2,856 | 2,871 | 2,806 | 2,830 | 57,000 | 2,830 |
| 2022-09-02 | 2,908 | 2,920 | 2,862 | 2,879 | 54,200 | 2,879 |
| 2022-09-01 | 2,894 | 2,945 | 2,866 | 2,868 | 86,800 | 2,868 |
| 2022-08-31 | 2,831 | 2,934 | 2,831 | 2,932 | 156,300 | 2,932 |
| 2022-08-30 | 2,828 | 2,879 | 2,820 | 2,863 | 76,700 | 2,863 |
| 2022-08-29 | 2,792 | 2,839 | 2,792 | 2,826 | 76,500 | 2,826 |
| 2022-08-26 | 2,880 | 2,898 | 2,874 | 2,877 | 61,600 | 2,877 |
| 2022-08-25 | 2,880 | 2,899 | 2,874 | 2,886 | 51,800 | 2,886 |
| 2022-08-24 | 2,873 | 2,900 | 2,857 | 2,881 | 66,300 | 2,881 |
| 2022-08-23 | 2,908 | 2,919 | 2,880 | 2,880 | 69,700 | 2,880 |
| 2022-08-22 | 2,929 | 2,962 | 2,922 | 2,958 | 89,700 | 2,958 |
| 2022-08-19 | 2,940 | 2,997 | 2,923 | 2,983 | 93,300 | 2,983 |
| 2022-08-18 | 2,862 | 2,964 | 2,851 | 2,953 | 112,700 | 2,953 |
| 2022-08-17 | 2,909 | 2,909 | 2,878 | 2,901 | 64,800 | 2,901 |
| 2022-08-16 | 2,920 | 2,920 | 2,884 | 2,894 | 44,100 | 2,894 |
| 2022-08-15 | 2,919 | 2,922 | 2,888 | 2,922 | 53,400 | 2,922 |
| 2022-08-12 | 2,856 | 2,895 | 2,845 | 2,876 | 123,200 | 2,876 |
| 2022-08-10 | 2,852 | 2,854 | 2,788 | 2,806 | 89,500 | 2,806 |
| 2022-08-09 | 2,945 | 2,994 | 2,887 | 2,897 | 88,700 | 2,897 |
| 2022-08-08 | 2,920 | 2,970 | 2,876 | 2,960 | 222,100 | 2,960 |
| 2022-08-05 | 2,808 | 2,949 | 2,808 | 2,902 | 314,000 | 2,902 |
| 2022-08-04 | 2,945 | 2,964 | 2,916 | 2,958 | 118,100 | 2,958 |
| 2022-08-03 | 2,905 | 2,942 | 2,902 | 2,927 | 82,900 | 2,927 |
| 2022-08-02 | 2,916 | 2,931 | 2,887 | 2,889 | 84,200 | 2,889 |
| 2022-08-01 | 2,952 | 2,955 | 2,905 | 2,932 | 132,700 | 2,932 |
| 2022-07-29 | 3,010 | 3,010 | 2,948 | 2,952 | 76,100 | 2,952 |
| 2022-07-28 | 2,986 | 3,010 | 2,913 | 2,982 | 95,100 | 2,982 |
| 2022-07-27 | 2,905 | 2,965 | 2,884 | 2,949 | 69,700 | 2,949 |
| 2022-07-26 | 2,889 | 2,940 | 2,880 | 2,921 | 68,500 | 2,921 |
| 2022-07-25 | 2,895 | 2,925 | 2,877 | 2,897 | 70,100 | 2,897 |
| 2022-07-22 | 2,856 | 2,916 | 2,849 | 2,893 | 82,700 | 2,893 |
| 2022-07-21 | 2,829 | 2,863 | 2,816 | 2,861 | 39,500 | 2,861 |
| 2022-07-20 | 2,829 | 2,842 | 2,797 | 2,842 | 75,600 | 2,842 |
| 2022-07-19 | 2,739 | 2,765 | 2,726 | 2,748 | 65,100 | 2,748 |
| 2022-07-15 | 2,731 | 2,736 | 2,686 | 2,726 | 35,400 | 2,726 |
| 2022-07-14 | 2,711 | 2,747 | 2,670 | 2,731 | 58,500 | 2,731 |
| 2022-07-13 | 2,716 | 2,730 | 2,688 | 2,711 | 54,000 | 2,711 |
| 2022-07-12 | 2,791 | 2,791 | 2,693 | 2,712 | 65,900 | 2,712 |
| 2022-07-11 | 2,793 | 2,840 | 2,793 | 2,805 | 57,200 | 2,805 |
| 2022-07-08 | 2,776 | 2,813 | 2,748 | 2,779 | 90,800 | 2,779 |
| 2022-07-07 | 2,732 | 2,771 | 2,701 | 2,760 | 63,900 | 2,760 |
| 2022-07-06 | 2,779 | 2,791 | 2,710 | 2,733 | 89,900 | 2,733 |
| 2022-07-05 | 2,797 | 2,798 | 2,756 | 2,785 | 95,100 | 2,785 |
| 2022-07-04 | 2,807 | 2,807 | 2,742 | 2,775 | 55,600 | 2,775 |
| 2022-07-01 | 2,802 | 2,841 | 2,735 | 2,759 | 92,900 | 2,759 |
| 2022-06-30 | 2,789 | 2,811 | 2,779 | 2,796 | 104,500 | 2,796 |
| 2022-06-29 | 2,827 | 2,846 | 2,777 | 2,794 | 139,500 | 2,794 |
| 2022-06-28 | 2,836 | 2,878 | 2,830 | 2,877 | 106,100 | 2,877 |
| 2022-06-27 | 2,823 | 2,840 | 2,796 | 2,826 | 74,200 | 2,826 |
| 2022-06-24 | 2,724 | 2,797 | 2,718 | 2,792 | 115,800 | 2,792 |
| 2022-06-23 | 2,686 | 2,776 | 2,686 | 2,729 | 110,200 | 2,729 |
| 2022-06-22 | 2,790 | 2,800 | 2,654 | 2,673 | 124,100 | 2,673 |
| 2022-06-21 | 2,692 | 2,784 | 2,673 | 2,748 | 131,100 | 2,748 |
| 2022-06-20 | 2,673 | 2,688 | 2,626 | 2,669 | 171,600 | 2,669 |
| 2022-06-17 | 2,620 | 2,732 | 2,617 | 2,688 | 419,900 | 2,688 |
| 2022-06-16 | 2,718 | 2,741 | 2,690 | 2,703 | 96,300 | 2,703 |
| 2022-06-15 | 2,699 | 2,718 | 2,643 | 2,643 | 60,800 | 2,643 |
| 2022-06-14 | 2,657 | 2,718 | 2,657 | 2,712 | 67,400 | 2,712 |
| 2022-06-13 | 2,703 | 2,745 | 2,695 | 2,740 | 69,000 | 2,740 |
| 2022-06-10 | 2,797 | 2,797 | 2,733 | 2,733 | 91,400 | 2,733 |
| 2022-06-09 | 2,885 | 2,885 | 2,805 | 2,818 | 107,200 | 2,818 |
| 2022-06-08 | 2,850 | 2,911 | 2,850 | 2,896 | 118,500 | 2,896 |
| 2022-06-07 | 2,790 | 2,814 | 2,781 | 2,810 | 65,100 | 2,810 |
| 2022-06-06 | 2,747 | 2,789 | 2,713 | 2,774 | 72,500 | 2,774 |
| 2022-06-03 | 2,778 | 2,798 | 2,758 | 2,766 | 70,400 | 2,766 |
| 2022-06-02 | 2,721 | 2,760 | 2,695 | 2,749 | 76,000 | 2,749 |
| 2022-06-01 | 2,650 | 2,741 | 2,643 | 2,733 | 102,300 | 2,733 |
| 2022-05-31 | 2,633 | 2,685 | 2,628 | 2,660 | 55,600 | 2,660 |
| 2022-05-30 | 2,668 | 2,684 | 2,629 | 2,642 | 164,100 | 2,642 |
| 2022-05-27 | 2,660 | 2,691 | 2,623 | 2,633 | 56,800 | 2,633 |
| 2022-05-26 | 2,599 | 2,635 | 2,597 | 2,597 | 52,000 | 2,597 |
| 2022-05-25 | 2,624 | 2,624 | 2,554 | 2,592 | 79,400 | 2,592 |
| 2022-05-24 | 2,709 | 2,710 | 2,627 | 2,627 | 82,600 | 2,627 |
| 2022-05-23 | 2,700 | 2,720 | 2,662 | 2,676 | 86,900 | 2,676 |
| 2022-05-20 | 2,623 | 2,696 | 2,607 | 2,690 | 136,800 | 2,690 |
| 2022-05-19 | 2,545 | 2,628 | 2,545 | 2,623 | 98,800 | 2,623 |
| 2022-05-18 | 2,566 | 2,609 | 2,542 | 2,599 | 153,200 | 2,599 |
| 2022-05-17 | 2,448 | 2,534 | 2,442 | 2,526 | 153,800 | 2,526 |
| 2022-05-16 | 2,437 | 2,458 | 2,348 | 2,397 | 146,700 | 2,397 |
| 2022-05-13 | 2,246 | 2,298 | 2,243 | 2,287 | 45,600 | 2,287 |
| 2022-05-12 | 2,218 | 2,289 | 2,218 | 2,246 | 71,400 | 2,246 |
| 2022-05-11 | 2,265 | 2,287 | 2,254 | 2,264 | 62,000 | 2,264 |
| 2022-05-10 | 2,252 | 2,256 | 2,191 | 2,240 | 60,000 | 2,240 |
| 2022-05-09 | 2,310 | 2,310 | 2,275 | 2,278 | 48,700 | 2,278 |
| 2022-05-06 | 2,328 | 2,328 | 2,273 | 2,319 | 52,000 | 2,319 |
| 2022-05-02 | 2,303 | 2,337 | 2,288 | 2,304 | 52,300 | 2,304 |
| 2022-04-28 | 2,200 | 2,311 | 2,198 | 2,311 | 105,700 | 2,311 |
| 2022-04-27 | 2,175 | 2,231 | 2,150 | 2,200 | 166,400 | 2,200 |
| 2022-04-26 | 2,274 | 2,274 | 2,220 | 2,230 | 48,800 | 2,230 |
| 2022-04-25 | 2,238 | 2,259 | 2,222 | 2,243 | 63,200 | 2,243 |
| 2022-04-22 | 2,314 | 2,317 | 2,268 | 2,288 | 44,300 | 2,288 |
| 2022-04-21 | 2,308 | 2,360 | 2,308 | 2,339 | 51,200 | 2,339 |
| 2022-04-20 | 2,312 | 2,328 | 2,297 | 2,312 | 57,900 | 2,312 |
| 2022-04-19 | 2,303 | 2,304 | 2,267 | 2,295 | 64,300 | 2,295 |
| 2022-04-18 | 2,248 | 2,265 | 2,223 | 2,261 | 46,800 | 2,261 |
| 2022-04-15 | 2,299 | 2,303 | 2,273 | 2,280 | 50,500 | 2,280 |
| 2022-04-14 | 2,317 | 2,354 | 2,317 | 2,349 | 58,300 | 2,349 |
| 2022-04-13 | 2,248 | 2,312 | 2,222 | 2,310 | 103,800 | 2,310 |
| 2022-04-12 | 2,288 | 2,288 | 2,229 | 2,229 | 71,400 | 2,229 |
| 2022-04-11 | 2,350 | 2,364 | 2,309 | 2,316 | 47,200 | 2,316 |
| 2022-04-08 | 2,406 | 2,425 | 2,353 | 2,372 | 60,200 | 2,372 |
| 2022-04-07 | 2,438 | 2,438 | 2,381 | 2,390 | 84,200 | 2,390 |
| 2022-04-06 | 2,493 | 2,505 | 2,463 | 2,463 | 56,700 | 2,463 |
| 2022-04-05 | 2,526 | 2,547 | 2,509 | 2,525 | 78,900 | 2,525 |
| 2022-04-04 | 2,507 | 2,521 | 2,481 | 2,487 | 89,300 | 2,487 |
| 2022-04-01 | 2,554 | 2,570 | 2,507 | 2,554 | 56,000 | 2,554 |
| 2022-03-31 | 2,586 | 2,597 | 2,567 | 2,573 | 96,000 | 2,573 |
| 2022-03-30 | 2,617 | 2,624 | 2,536 | 2,590 | 75,100 | 2,590 |
| 2022-03-29 | 2,586 | 2,611 | 2,566 | 2,607 | 103,400 | 2,607 |
| 2022-03-28 | 2,603 | 2,604 | 2,568 | 2,589 | 69,500 | 2,589 |
| 2022-03-25 | 2,655 | 2,673 | 2,602 | 2,628 | 86,700 | 2,628 |
| 2022-03-24 | 2,600 | 2,642 | 2,585 | 2,640 | 117,900 | 2,640 |
| 2022-03-23 | 2,577 | 2,644 | 2,575 | 2,627 | 99,400 | 2,627 |
| 2022-03-22 | 2,672 | 2,672 | 2,546 | 2,560 | 153,100 | 2,560 |
| 2022-03-18 | 2,655 | 2,688 | 2,630 | 2,633 | 235,900 | 2,633 |
| 2022-03-17 | 2,600 | 2,655 | 2,600 | 2,655 | 179,500 | 2,655 |
| 2022-03-16 | 2,541 | 2,592 | 2,517 | 2,578 | 177,700 | 2,578 |
| 2022-03-15 | 2,508 | 2,536 | 2,508 | 2,521 | 122,900 | 2,521 |
| 2022-03-14 | 2,510 | 2,527 | 2,494 | 2,499 | 147,800 | 2,499 |
| 2022-03-11 | 2,491 | 2,514 | 2,480 | 2,492 | 180,800 | 2,492 |
| 2022-03-10 | 2,468 | 2,519 | 2,458 | 2,519 | 106,000 | 2,519 |
| 2022-03-09 | 2,360 | 2,397 | 2,325 | 2,369 | 96,600 | 2,369 |
| 2022-03-08 | 2,328 | 2,392 | 2,320 | 2,345 | 154,800 | 2,345 |
| 2022-03-07 | 2,334 | 2,401 | 2,334 | 2,378 | 205,600 | 2,378 |
| 2022-03-04 | 2,451 | 2,465 | 2,392 | 2,414 | 159,700 | 2,414 |
| 2022-03-03 | 2,501 | 2,510 | 2,455 | 2,473 | 123,900 | 2,473 |
| 2022-03-02 | 2,481 | 2,513 | 2,467 | 2,472 | 163,900 | 2,472 |
| 2022-03-01 | 2,541 | 2,546 | 2,509 | 2,512 | 144,900 | 2,512 |
| 2022-02-28 | 2,464 | 2,549 | 2,450 | 2,526 | 183,500 | 2,526 |
| 2022-02-25 | 2,383 | 2,460 | 2,375 | 2,445 | 157,500 | 2,445 |
| 2022-02-24 | 2,329 | 2,381 | 2,305 | 2,360 | 162,200 | 2,360 |
| 2022-02-22 | 2,345 | 2,384 | 2,303 | 2,339 | 101,900 | 2,339 |
| 2022-02-21 | 2,382 | 2,416 | 2,364 | 2,407 | 98,200 | 2,407 |
| 2022-02-18 | 2,374 | 2,432 | 2,371 | 2,412 | 186,600 | 2,412 |
| 2022-02-17 | 2,380 | 2,413 | 2,363 | 2,400 | 144,900 | 2,400 |
| 2022-02-16 | 2,333 | 2,405 | 2,333 | 2,399 | 222,400 | 2,399 |
| 2022-02-15 | 2,233 | 2,261 | 2,201 | 2,256 | 163,100 | 2,256 |
| 2022-02-14 | 2,277 | 2,281 | 2,234 | 2,259 | 155,700 | 2,259 |
| 2022-02-10 | 2,380 | 2,419 | 2,345 | 2,361 | 137,900 | 2,361 |
| 2022-02-09 | 2,324 | 2,379 | 2,300 | 2,373 | 240,200 | 2,373 |
| 2022-02-08 | 2,315 | 2,316 | 2,250 | 2,284 | 234,900 | 2,284 |
| 2022-02-07 | 2,371 | 2,371 | 2,321 | 2,330 | 128,700 | 2,330 |
| 2022-02-04 | 2,321 | 2,377 | 2,222 | 2,371 | 458,400 | 2,371 |
| 2022-02-03 | 2,510 | 2,539 | 2,464 | 2,471 | 165,500 | 2,471 |
| 2022-02-02 | 2,448 | 2,519 | 2,442 | 2,513 | 97,900 | 2,513 |
| 2022-02-01 | 2,488 | 2,488 | 2,411 | 2,421 | 94,000 | 2,421 |
| 2022-01-31 | 2,395 | 2,445 | 2,387 | 2,422 | 110,000 | 2,422 |
| 2022-01-28 | 2,349 | 2,407 | 2,322 | 2,403 | 91,100 | 2,403 |
| 2022-01-27 | 2,411 | 2,464 | 2,294 | 2,321 | 117,900 | 2,321 |
| 2022-01-26 | 2,358 | 2,419 | 2,316 | 2,382 | 109,200 | 2,382 |
| 2022-01-25 | 2,474 | 2,484 | 2,348 | 2,367 | 128,400 | 2,367 |
| 2022-01-24 | 2,425 | 2,465 | 2,412 | 2,462 | 126,000 | 2,462 |
| 2022-01-21 | 2,469 | 2,480 | 2,419 | 2,475 | 81,100 | 2,475 |
| 2022-01-20 | 2,483 | 2,516 | 2,445 | 2,489 | 72,900 | 2,489 |
| 2022-01-19 | 2,503 | 2,548 | 2,456 | 2,463 | 102,200 | 2,463 |
| 2022-01-18 | 2,639 | 2,639 | 2,547 | 2,572 | 81,800 | 2,572 |
| 2022-01-17 | 2,618 | 2,645 | 2,595 | 2,624 | 74,700 | 2,624 |
| 2022-01-14 | 2,664 | 2,682 | 2,631 | 2,653 | 63,800 | 2,653 |
| 2022-01-13 | 2,721 | 2,734 | 2,686 | 2,691 | 55,700 | 2,691 |
| 2022-01-12 | 2,665 | 2,707 | 2,655 | 2,701 | 63,500 | 2,701 |
| 2022-01-11 | 2,648 | 2,667 | 2,601 | 2,626 | 100,000 | 2,626 |
| 2022-01-07 | 2,731 | 2,747 | 2,653 | 2,669 | 66,000 | 2,669 |
| 2022-01-06 | 2,756 | 2,762 | 2,686 | 2,686 | 73,700 | 2,686 |
| 2022-01-05 | 2,788 | 2,807 | 2,760 | 2,795 | 66,100 | 2,795 |
| 2022-01-04 | 2,800 | 2,820 | 2,757 | 2,774 | 98,400 | 2,774 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
