6701 NEC 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 | 4,670 | 4,695 | 4,635 | 4,635 | 608,500 | 4,635 |
| 2022-12-29 | 4,600 | 4,650 | 4,580 | 4,645 | 474,900 | 4,645 |
| 2022-12-28 | 4,635 | 4,645 | 4,585 | 4,620 | 693,200 | 4,620 |
| 2022-12-27 | 4,680 | 4,690 | 4,630 | 4,630 | 425,800 | 4,630 |
| 2022-12-26 | 4,660 | 4,670 | 4,640 | 4,655 | 443,300 | 4,655 |
| 2022-12-23 | 4,635 | 4,665 | 4,610 | 4,650 | 604,500 | 4,650 |
| 2022-12-22 | 4,660 | 4,670 | 4,615 | 4,670 | 821,200 | 4,670 |
| 2022-12-21 | 4,620 | 4,685 | 4,600 | 4,645 | 1,106,200 | 4,645 |
| 2022-12-20 | 4,705 | 4,720 | 4,610 | 4,645 | 1,366,100 | 4,645 |
| 2022-12-19 | 4,690 | 4,735 | 4,690 | 4,705 | 741,600 | 4,705 |
| 2022-12-16 | 4,685 | 4,760 | 4,685 | 4,720 | 1,631,800 | 4,720 |
| 2022-12-15 | 4,705 | 4,735 | 4,685 | 4,710 | 594,200 | 4,710 |
| 2022-12-14 | 4,695 | 4,725 | 4,670 | 4,715 | 561,700 | 4,715 |
| 2022-12-13 | 4,730 | 4,740 | 4,660 | 4,665 | 736,100 | 4,665 |
| 2022-12-12 | 4,665 | 4,700 | 4,655 | 4,660 | 827,200 | 4,660 |
| 2022-12-09 | 4,720 | 4,740 | 4,700 | 4,710 | 659,000 | 4,710 |
| 2022-12-08 | 4,685 | 4,690 | 4,655 | 4,685 | 700,500 | 4,685 |
| 2022-12-07 | 4,720 | 4,735 | 4,670 | 4,715 | 981,400 | 4,715 |
| 2022-12-06 | 4,720 | 4,775 | 4,720 | 4,735 | 1,067,600 | 4,735 |
| 2022-12-05 | 4,800 | 4,800 | 4,710 | 4,740 | 1,102,500 | 4,740 |
| 2022-12-02 | 4,825 | 4,845 | 4,775 | 4,830 | 971,700 | 4,830 |
| 2022-12-01 | 4,905 | 4,915 | 4,825 | 4,825 | 1,012,900 | 4,825 |
| 2022-11-30 | 4,875 | 4,890 | 4,790 | 4,855 | 1,528,700 | 4,855 |
| 2022-11-29 | 4,845 | 4,900 | 4,805 | 4,895 | 758,700 | 4,895 |
| 2022-11-28 | 4,915 | 4,925 | 4,845 | 4,860 | 799,400 | 4,860 |
| 2022-11-25 | 4,960 | 4,975 | 4,930 | 4,935 | 542,900 | 4,935 |
| 2022-11-24 | 4,955 | 4,990 | 4,940 | 4,940 | 992,700 | 4,940 |
| 2022-11-22 | 4,885 | 4,910 | 4,870 | 4,870 | 756,200 | 4,870 |
| 2022-11-21 | 4,865 | 4,880 | 4,825 | 4,865 | 529,600 | 4,865 |
| 2022-11-18 | 4,835 | 4,910 | 4,830 | 4,860 | 938,500 | 4,860 |
| 2022-11-17 | 4,800 | 4,845 | 4,800 | 4,825 | 577,800 | 4,825 |
| 2022-11-16 | 4,790 | 4,840 | 4,770 | 4,805 | 966,800 | 4,805 |
| 2022-11-15 | 4,780 | 4,790 | 4,760 | 4,775 | 636,800 | 4,775 |
| 2022-11-14 | 4,840 | 4,865 | 4,780 | 4,780 | 665,500 | 4,780 |
| 2022-11-11 | 4,775 | 4,855 | 4,730 | 4,855 | 1,423,800 | 4,855 |
| 2022-11-10 | 4,695 | 4,705 | 4,640 | 4,660 | 1,024,500 | 4,660 |
| 2022-11-09 | 4,745 | 4,765 | 4,715 | 4,760 | 659,900 | 4,760 |
| 2022-11-08 | 4,725 | 4,770 | 4,710 | 4,745 | 835,900 | 4,745 |
| 2022-11-07 | 4,685 | 4,740 | 4,685 | 4,695 | 777,400 | 4,695 |
| 2022-11-04 | 4,635 | 4,685 | 4,610 | 4,675 | 1,545,100 | 4,675 |
| 2022-11-02 | 4,730 | 4,780 | 4,690 | 4,705 | 1,957,500 | 4,705 |
| 2022-11-01 | 4,895 | 4,920 | 4,750 | 4,790 | 1,995,300 | 4,790 |
| 2022-10-31 | 4,945 | 5,010 | 4,880 | 4,925 | 2,273,900 | 4,925 |
| 2022-10-28 | 4,840 | 4,925 | 4,820 | 4,895 | 3,615,400 | 4,895 |
| 2022-10-27 | 4,885 | 4,925 | 4,855 | 4,880 | 1,152,400 | 4,880 |
| 2022-10-26 | 4,905 | 4,965 | 4,895 | 4,955 | 1,122,200 | 4,955 |
| 2022-10-25 | 4,855 | 4,920 | 4,840 | 4,870 | 873,700 | 4,870 |
| 2022-10-24 | 4,855 | 4,865 | 4,820 | 4,830 | 1,013,800 | 4,830 |
| 2022-10-21 | 4,820 | 4,840 | 4,800 | 4,820 | 898,400 | 4,820 |
| 2022-10-20 | 4,810 | 4,845 | 4,810 | 4,840 | 1,015,500 | 4,840 |
| 2022-10-19 | 4,840 | 4,865 | 4,825 | 4,860 | 783,000 | 4,860 |
| 2022-10-18 | 4,810 | 4,840 | 4,770 | 4,820 | 1,061,400 | 4,820 |
| 2022-10-17 | 4,690 | 4,755 | 4,665 | 4,740 | 942,800 | 4,740 |
| 2022-10-14 | 4,740 | 4,795 | 4,725 | 4,760 | 1,263,000 | 4,760 |
| 2022-10-13 | 4,655 | 4,660 | 4,600 | 4,650 | 1,092,100 | 4,650 |
| 2022-10-12 | 4,615 | 4,690 | 4,610 | 4,660 | 1,212,500 | 4,660 |
| 2022-10-11 | 4,700 | 4,710 | 4,625 | 4,660 | 1,409,400 | 4,660 |
| 2022-10-07 | 4,755 | 4,790 | 4,735 | 4,770 | 973,500 | 4,770 |
| 2022-10-06 | 4,805 | 4,850 | 4,785 | 4,815 | 976,900 | 4,815 |
| 2022-10-05 | 4,850 | 4,860 | 4,800 | 4,805 | 984,000 | 4,805 |
| 2022-10-04 | 4,720 | 4,820 | 4,715 | 4,810 | 1,164,300 | 4,810 |
| 2022-10-03 | 4,595 | 4,665 | 4,555 | 4,660 | 982,000 | 4,660 |
| 2022-09-30 | 4,705 | 4,725 | 4,615 | 4,625 | 1,239,200 | 4,625 |
| 2022-09-29 | 4,610 | 4,690 | 4,570 | 4,675 | 1,600,300 | 4,675 |
| 2022-09-28 | 4,615 | 4,700 | 4,610 | 4,660 | 1,903,800 | 4,660 |
| 2022-09-27 | 4,745 | 4,775 | 4,680 | 4,685 | 1,105,500 | 4,685 |
| 2022-09-26 | 4,735 | 4,820 | 4,710 | 4,715 | 1,474,700 | 4,715 |
| 2022-09-22 | 4,780 | 4,810 | 4,765 | 4,785 | 1,314,000 | 4,785 |
| 2022-09-21 | 4,865 | 4,875 | 4,810 | 4,830 | 1,100,900 | 4,830 |
| 2022-09-20 | 4,930 | 4,970 | 4,855 | 4,870 | 1,469,900 | 4,870 |
| 2022-09-16 | 4,995 | 5,010 | 4,865 | 4,865 | 2,541,200 | 4,865 |
| 2022-09-15 | 5,020 | 5,070 | 4,980 | 5,020 | 1,244,300 | 5,020 |
| 2022-09-14 | 5,010 | 5,050 | 4,970 | 5,000 | 1,189,900 | 5,000 |
| 2022-09-13 | 5,120 | 5,130 | 5,080 | 5,100 | 874,100 | 5,100 |
| 2022-09-12 | 5,130 | 5,140 | 5,070 | 5,090 | 1,125,000 | 5,090 |
| 2022-09-09 | 5,050 | 5,120 | 5,050 | 5,100 | 1,199,100 | 5,100 |
| 2022-09-08 | 5,040 | 5,160 | 5,030 | 5,100 | 1,900,700 | 5,100 |
| 2022-09-07 | 4,910 | 5,010 | 4,895 | 4,990 | 1,442,800 | 4,990 |
| 2022-09-06 | 4,930 | 4,945 | 4,885 | 4,920 | 787,300 | 4,920 |
| 2022-09-05 | 4,945 | 4,960 | 4,905 | 4,940 | 830,500 | 4,940 |
| 2022-09-02 | 4,990 | 5,000 | 4,915 | 4,955 | 1,177,200 | 4,955 |
| 2022-09-01 | 5,050 | 5,080 | 4,990 | 4,995 | 1,252,000 | 4,995 |
| 2022-08-31 | 5,060 | 5,140 | 5,010 | 5,100 | 2,281,700 | 5,100 |
| 2022-08-30 | 5,010 | 5,110 | 5,010 | 5,060 | 3,523,300 | 5,060 |
| 2022-08-29 | 4,800 | 4,805 | 4,765 | 4,775 | 883,900 | 4,775 |
| 2022-08-26 | 4,895 | 4,910 | 4,865 | 4,870 | 590,900 | 4,870 |
| 2022-08-25 | 4,900 | 4,905 | 4,860 | 4,890 | 697,900 | 4,890 |
| 2022-08-24 | 4,900 | 4,915 | 4,860 | 4,885 | 900,900 | 4,885 |
| 2022-08-23 | 4,965 | 4,975 | 4,930 | 4,935 | 693,600 | 4,935 |
| 2022-08-22 | 4,910 | 4,975 | 4,895 | 4,975 | 852,700 | 4,975 |
| 2022-08-19 | 4,965 | 4,985 | 4,950 | 4,965 | 754,100 | 4,965 |
| 2022-08-18 | 4,995 | 4,995 | 4,940 | 4,985 | 726,400 | 4,985 |
| 2022-08-17 | 4,935 | 4,985 | 4,910 | 4,985 | 1,231,200 | 4,985 |
| 2022-08-16 | 4,930 | 4,940 | 4,880 | 4,900 | 1,266,200 | 4,900 |
| 2022-08-15 | 5,040 | 5,040 | 4,990 | 4,995 | 660,100 | 4,995 |
| 2022-08-12 | 4,960 | 5,010 | 4,945 | 5,010 | 1,197,100 | 5,010 |
| 2022-08-10 | 4,970 | 4,975 | 4,900 | 4,945 | 881,600 | 4,945 |
| 2022-08-09 | 4,935 | 5,010 | 4,930 | 5,010 | 1,514,100 | 5,010 |
| 2022-08-08 | 4,885 | 4,910 | 4,850 | 4,890 | 1,033,300 | 4,890 |
| 2022-08-05 | 4,830 | 4,915 | 4,830 | 4,905 | 984,200 | 4,905 |
| 2022-08-04 | 4,885 | 4,885 | 4,820 | 4,870 | 792,600 | 4,870 |
| 2022-08-03 | 4,870 | 4,870 | 4,805 | 4,840 | 938,900 | 4,840 |
| 2022-08-02 | 4,860 | 4,895 | 4,810 | 4,820 | 1,372,600 | 4,820 |
| 2022-08-01 | 4,885 | 4,915 | 4,805 | 4,900 | 1,936,600 | 4,900 |
| 2022-07-29 | 4,900 | 5,020 | 4,895 | 4,895 | 4,909,800 | 4,895 |
| 2022-07-28 | 5,390 | 5,390 | 5,280 | 5,290 | 954,600 | 5,290 |
| 2022-07-27 | 5,360 | 5,400 | 5,330 | 5,350 | 623,800 | 5,350 |
| 2022-07-26 | 5,370 | 5,390 | 5,310 | 5,360 | 723,600 | 5,360 |
| 2022-07-25 | 5,460 | 5,500 | 5,370 | 5,390 | 841,100 | 5,390 |
| 2022-07-22 | 5,450 | 5,520 | 5,430 | 5,500 | 793,700 | 5,500 |
| 2022-07-21 | 5,350 | 5,500 | 5,320 | 5,450 | 1,226,500 | 5,450 |
| 2022-07-20 | 5,310 | 5,380 | 5,280 | 5,370 | 1,103,500 | 5,370 |
| 2022-07-19 | 5,320 | 5,350 | 5,260 | 5,280 | 854,300 | 5,280 |
| 2022-07-15 | 5,350 | 5,360 | 5,290 | 5,310 | 1,123,400 | 5,310 |
| 2022-07-14 | 5,350 | 5,380 | 5,310 | 5,320 | 677,100 | 5,320 |
| 2022-07-13 | 5,360 | 5,400 | 5,300 | 5,340 | 900,300 | 5,340 |
| 2022-07-12 | 5,500 | 5,500 | 5,360 | 5,410 | 834,600 | 5,410 |
| 2022-07-11 | 5,580 | 5,590 | 5,500 | 5,500 | 883,000 | 5,500 |
| 2022-07-08 | 5,470 | 5,550 | 5,430 | 5,500 | 1,337,200 | 5,500 |
| 2022-07-07 | 5,400 | 5,590 | 5,370 | 5,510 | 1,604,400 | 5,510 |
| 2022-07-06 | 5,420 | 5,450 | 5,360 | 5,370 | 817,100 | 5,370 |
| 2022-07-05 | 5,430 | 5,450 | 5,370 | 5,450 | 1,021,100 | 5,450 |
| 2022-07-04 | 5,290 | 5,410 | 5,240 | 5,370 | 1,102,200 | 5,370 |
| 2022-07-01 | 5,200 | 5,300 | 5,170 | 5,220 | 1,723,900 | 5,220 |
| 2022-06-30 | 5,370 | 5,390 | 5,230 | 5,270 | 1,733,500 | 5,270 |
| 2022-06-29 | 5,280 | 5,400 | 5,280 | 5,400 | 966,000 | 5,400 |
| 2022-06-28 | 5,250 | 5,360 | 5,240 | 5,360 | 951,200 | 5,360 |
| 2022-06-27 | 5,240 | 5,280 | 5,210 | 5,250 | 1,084,100 | 5,250 |
| 2022-06-24 | 5,200 | 5,270 | 5,170 | 5,230 | 606,100 | 5,230 |
| 2022-06-23 | 5,200 | 5,250 | 5,150 | 5,170 | 638,700 | 5,170 |
| 2022-06-22 | 5,190 | 5,220 | 5,150 | 5,180 | 698,300 | 5,180 |
| 2022-06-21 | 5,080 | 5,190 | 5,030 | 5,160 | 864,200 | 5,160 |
| 2022-06-20 | 5,180 | 5,180 | 4,990 | 5,000 | 1,010,300 | 5,000 |
| 2022-06-17 | 5,040 | 5,090 | 5,010 | 5,080 | 1,712,600 | 5,080 |
| 2022-06-16 | 5,210 | 5,250 | 5,150 | 5,160 | 947,100 | 5,160 |
| 2022-06-15 | 5,130 | 5,170 | 5,080 | 5,110 | 837,500 | 5,110 |
| 2022-06-14 | 5,050 | 5,100 | 5,030 | 5,080 | 859,700 | 5,080 |
| 2022-06-13 | 5,170 | 5,180 | 5,100 | 5,140 | 967,700 | 5,140 |
| 2022-06-10 | 5,280 | 5,300 | 5,220 | 5,260 | 1,082,500 | 5,260 |
| 2022-06-09 | 5,260 | 5,360 | 5,260 | 5,320 | 814,400 | 5,320 |
| 2022-06-08 | 5,390 | 5,410 | 5,290 | 5,300 | 941,800 | 5,300 |
| 2022-06-07 | 5,260 | 5,350 | 5,220 | 5,340 | 821,500 | 5,340 |
| 2022-06-06 | 5,220 | 5,290 | 5,210 | 5,230 | 868,100 | 5,230 |
| 2022-06-03 | 5,190 | 5,230 | 5,160 | 5,200 | 887,400 | 5,200 |
| 2022-06-02 | 5,240 | 5,250 | 5,110 | 5,130 | 929,400 | 5,130 |
| 2022-06-01 | 5,220 | 5,300 | 5,150 | 5,280 | 774,100 | 5,280 |
| 2022-05-31 | 5,280 | 5,340 | 5,180 | 5,210 | 3,494,500 | 5,210 |
| 2022-05-30 | 5,210 | 5,260 | 5,150 | 5,260 | 1,159,300 | 5,260 |
| 2022-05-27 | 5,160 | 5,180 | 5,110 | 5,170 | 941,500 | 5,170 |
| 2022-05-26 | 5,130 | 5,180 | 5,100 | 5,120 | 815,800 | 5,120 |
| 2022-05-25 | 5,160 | 5,190 | 5,120 | 5,140 | 1,041,400 | 5,140 |
| 2022-05-24 | 5,180 | 5,190 | 5,060 | 5,100 | 1,144,600 | 5,100 |
| 2022-05-23 | 5,180 | 5,220 | 5,100 | 5,190 | 1,561,800 | 5,190 |
| 2022-05-20 | 5,160 | 5,190 | 5,050 | 5,150 | 1,834,600 | 5,150 |
| 2022-05-19 | 5,200 | 5,250 | 5,150 | 5,220 | 1,011,300 | 5,220 |
| 2022-05-18 | 5,240 | 5,370 | 5,230 | 5,340 | 1,280,200 | 5,340 |
| 2022-05-17 | 5,310 | 5,370 | 5,300 | 5,320 | 883,400 | 5,320 |
| 2022-05-16 | 5,310 | 5,380 | 5,260 | 5,320 | 953,100 | 5,320 |
| 2022-05-13 | 5,240 | 5,280 | 5,190 | 5,220 | 1,141,200 | 5,220 |
| 2022-05-12 | 5,270 | 5,330 | 5,140 | 5,150 | 1,127,100 | 5,150 |
| 2022-05-11 | 5,300 | 5,330 | 5,240 | 5,290 | 1,003,400 | 5,290 |
| 2022-05-10 | 5,430 | 5,430 | 5,260 | 5,350 | 1,259,800 | 5,350 |
| 2022-05-09 | 5,410 | 5,540 | 5,400 | 5,420 | 1,865,700 | 5,420 |
| 2022-05-06 | 5,230 | 5,470 | 5,220 | 5,470 | 2,467,200 | 5,470 |
| 2022-05-02 | 4,960 | 5,340 | 4,960 | 5,330 | 2,441,300 | 5,330 |
| 2022-04-28 | 4,980 | 5,050 | 4,880 | 5,050 | 1,753,000 | 5,050 |
| 2022-04-27 | 5,000 | 5,130 | 4,980 | 5,130 | 1,154,000 | 5,130 |
| 2022-04-26 | 5,130 | 5,180 | 5,120 | 5,150 | 869,400 | 5,150 |
| 2022-04-25 | 5,060 | 5,130 | 5,060 | 5,080 | 758,200 | 5,080 |
| 2022-04-22 | 5,090 | 5,160 | 5,060 | 5,140 | 692,200 | 5,140 |
| 2022-04-21 | 5,120 | 5,160 | 5,110 | 5,150 | 563,800 | 5,150 |
| 2022-04-20 | 5,090 | 5,160 | 5,070 | 5,100 | 733,500 | 5,100 |
| 2022-04-19 | 5,070 | 5,090 | 5,020 | 5,060 | 651,900 | 5,060 |
| 2022-04-18 | 5,050 | 5,100 | 4,960 | 5,020 | 747,300 | 5,020 |
| 2022-04-15 | 5,070 | 5,120 | 5,050 | 5,100 | 534,000 | 5,100 |
| 2022-04-14 | 5,200 | 5,210 | 5,120 | 5,140 | 552,800 | 5,140 |
| 2022-04-13 | 5,060 | 5,220 | 5,040 | 5,190 | 944,300 | 5,190 |
| 2022-04-12 | 5,010 | 5,050 | 4,980 | 5,020 | 785,600 | 5,020 |
| 2022-04-11 | 5,100 | 5,110 | 5,040 | 5,080 | 809,900 | 5,080 |
| 2022-04-08 | 5,170 | 5,210 | 5,100 | 5,180 | 849,800 | 5,180 |
| 2022-04-07 | 5,170 | 5,210 | 5,100 | 5,130 | 929,900 | 5,130 |
| 2022-04-06 | 5,230 | 5,260 | 5,210 | 5,220 | 783,800 | 5,220 |
| 2022-04-05 | 5,310 | 5,320 | 5,220 | 5,250 | 859,900 | 5,250 |
| 2022-04-04 | 5,180 | 5,270 | 5,160 | 5,260 | 793,000 | 5,260 |
| 2022-04-01 | 5,090 | 5,150 | 5,060 | 5,120 | 649,900 | 5,120 |
| 2022-03-31 | 5,150 | 5,250 | 5,130 | 5,150 | 1,027,000 | 5,150 |
| 2022-03-30 | 5,250 | 5,270 | 5,160 | 5,240 | 1,099,600 | 5,240 |
| 2022-03-29 | 5,180 | 5,180 | 5,120 | 5,160 | 736,100 | 5,160 |
| 2022-03-28 | 5,170 | 5,170 | 5,090 | 5,140 | 639,400 | 5,140 |
| 2022-03-25 | 5,200 | 5,220 | 5,140 | 5,190 | 589,600 | 5,190 |
| 2022-03-24 | 5,150 | 5,180 | 5,120 | 5,170 | 596,500 | 5,170 |
| 2022-03-23 | 5,100 | 5,230 | 5,090 | 5,210 | 967,900 | 5,210 |
| 2022-03-22 | 5,040 | 5,090 | 4,990 | 5,000 | 1,221,400 | 5,000 |
| 2022-03-18 | 4,965 | 5,090 | 4,960 | 5,090 | 1,468,900 | 5,090 |
| 2022-03-17 | 5,050 | 5,080 | 4,910 | 4,955 | 1,080,000 | 4,955 |
| 2022-03-16 | 4,895 | 4,965 | 4,890 | 4,930 | 1,066,100 | 4,930 |
| 2022-03-15 | 4,845 | 4,895 | 4,830 | 4,835 | 700,200 | 4,835 |
| 2022-03-14 | 4,855 | 4,960 | 4,855 | 4,875 | 690,500 | 4,875 |
| 2022-03-11 | 4,880 | 4,935 | 4,800 | 4,850 | 893,100 | 4,850 |
| 2022-03-10 | 4,895 | 4,945 | 4,865 | 4,945 | 1,070,500 | 4,945 |
| 2022-03-09 | 4,810 | 4,830 | 4,710 | 4,725 | 1,122,400 | 4,725 |
| 2022-03-08 | 4,705 | 4,895 | 4,705 | 4,755 | 1,391,600 | 4,755 |
| 2022-03-07 | 4,820 | 4,845 | 4,690 | 4,775 | 1,348,500 | 4,775 |
| 2022-03-04 | 5,090 | 5,150 | 4,920 | 4,955 | 1,438,900 | 4,955 |
| 2022-03-03 | 5,140 | 5,170 | 5,040 | 5,130 | 1,362,700 | 5,130 |
| 2022-03-02 | 5,180 | 5,240 | 5,140 | 5,170 | 1,741,600 | 5,170 |
| 2022-03-01 | 5,130 | 5,320 | 5,120 | 5,240 | 2,133,200 | 5,240 |
| 2022-02-28 | 4,870 | 4,985 | 4,840 | 4,955 | 1,195,200 | 4,955 |
| 2022-02-25 | 4,865 | 4,950 | 4,860 | 4,905 | 1,509,100 | 4,905 |
| 2022-02-24 | 4,920 | 4,960 | 4,805 | 4,825 | 1,831,200 | 4,825 |
| 2022-02-22 | 5,030 | 5,110 | 5,000 | 5,010 | 929,100 | 5,010 |
| 2022-02-21 | 5,040 | 5,120 | 5,010 | 5,120 | 676,300 | 5,120 |
| 2022-02-18 | 5,070 | 5,140 | 5,070 | 5,120 | 647,000 | 5,120 |
| 2022-02-17 | 5,210 | 5,260 | 5,090 | 5,140 | 1,086,700 | 5,140 |
| 2022-02-16 | 5,330 | 5,370 | 5,210 | 5,210 | 962,500 | 5,210 |
| 2022-02-15 | 5,170 | 5,260 | 5,170 | 5,260 | 1,051,600 | 5,260 |
| 2022-02-14 | 5,180 | 5,230 | 5,140 | 5,190 | 1,135,300 | 5,190 |
| 2022-02-10 | 5,230 | 5,300 | 5,210 | 5,300 | 1,390,600 | 5,300 |
| 2022-02-09 | 5,140 | 5,230 | 5,130 | 5,160 | 1,139,400 | 5,160 |
| 2022-02-08 | 5,090 | 5,120 | 5,050 | 5,090 | 1,092,400 | 5,090 |
| 2022-02-07 | 5,220 | 5,250 | 5,060 | 5,080 | 1,068,000 | 5,080 |
| 2022-02-04 | 5,170 | 5,250 | 5,110 | 5,210 | 1,190,700 | 5,210 |
| 2022-02-03 | 5,130 | 5,260 | 5,130 | 5,200 | 1,782,200 | 5,200 |
| 2022-02-02 | 4,890 | 5,150 | 4,815 | 5,100 | 2,007,400 | 5,100 |
| 2022-02-01 | 4,925 | 4,990 | 4,825 | 4,940 | 3,908,200 | 4,940 |
| 2022-01-31 | 4,395 | 4,465 | 4,330 | 4,450 | 2,880,100 | 4,450 |
| 2022-01-28 | 4,600 | 4,655 | 4,465 | 4,465 | 3,113,300 | 4,465 |
| 2022-01-27 | 4,930 | 4,935 | 4,605 | 4,635 | 2,051,500 | 4,635 |
| 2022-01-26 | 4,910 | 4,965 | 4,900 | 4,920 | 792,200 | 4,920 |
| 2022-01-25 | 5,080 | 5,080 | 4,875 | 4,920 | 1,463,600 | 4,920 |
| 2022-01-24 | 5,100 | 5,140 | 5,080 | 5,120 | 784,800 | 5,120 |
| 2022-01-21 | 5,120 | 5,210 | 5,070 | 5,200 | 889,500 | 5,200 |
| 2022-01-20 | 5,050 | 5,200 | 5,040 | 5,180 | 1,345,700 | 5,180 |
| 2022-01-19 | 5,180 | 5,180 | 5,030 | 5,040 | 1,510,900 | 5,040 |
| 2022-01-18 | 5,280 | 5,320 | 5,200 | 5,240 | 903,500 | 5,240 |
| 2022-01-17 | 5,240 | 5,300 | 5,230 | 5,300 | 790,100 | 5,300 |
| 2022-01-14 | 5,180 | 5,220 | 5,130 | 5,170 | 1,083,300 | 5,170 |
| 2022-01-13 | 5,250 | 5,250 | 5,170 | 5,170 | 1,099,700 | 5,170 |
| 2022-01-12 | 5,290 | 5,300 | 5,230 | 5,290 | 919,300 | 5,290 |
| 2022-01-11 | 5,250 | 5,270 | 5,140 | 5,230 | 1,098,700 | 5,230 |
| 2022-01-07 | 5,250 | 5,290 | 5,190 | 5,240 | 1,063,900 | 5,240 |
| 2022-01-06 | 5,360 | 5,380 | 5,270 | 5,270 | 1,211,800 | 5,270 |
| 2022-01-05 | 5,430 | 5,450 | 5,380 | 5,400 | 1,137,300 | 5,400 |
| 2022-01-04 | 5,360 | 5,430 | 5,320 | 5,410 | 1,225,700 | 5,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
