6718 アイホン(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 | 1,847 | 1,855 | 1,845 | 1,845 | 9,900 | 1,845 |
| 2022-12-29 | 1,847 | 1,848 | 1,820 | 1,847 | 24,000 | 1,847 |
| 2022-12-28 | 1,832 | 1,847 | 1,831 | 1,847 | 11,700 | 1,847 |
| 2022-12-27 | 1,824 | 1,836 | 1,820 | 1,835 | 14,900 | 1,835 |
| 2022-12-26 | 1,832 | 1,832 | 1,820 | 1,823 | 12,800 | 1,823 |
| 2022-12-23 | 1,827 | 1,836 | 1,820 | 1,833 | 11,900 | 1,833 |
| 2022-12-22 | 1,826 | 1,840 | 1,826 | 1,831 | 16,900 | 1,831 |
| 2022-12-21 | 1,823 | 1,837 | 1,811 | 1,823 | 23,100 | 1,823 |
| 2022-12-20 | 1,864 | 1,869 | 1,823 | 1,830 | 23,200 | 1,830 |
| 2022-12-19 | 1,850 | 1,872 | 1,850 | 1,855 | 16,000 | 1,855 |
| 2022-12-16 | 1,883 | 1,885 | 1,854 | 1,858 | 21,900 | 1,858 |
| 2022-12-15 | 1,874 | 1,892 | 1,874 | 1,885 | 14,500 | 1,885 |
| 2022-12-14 | 1,871 | 1,880 | 1,867 | 1,877 | 18,300 | 1,877 |
| 2022-12-13 | 1,880 | 1,884 | 1,868 | 1,872 | 21,300 | 1,872 |
| 2022-12-12 | 1,883 | 1,886 | 1,863 | 1,873 | 57,800 | 1,873 |
| 2022-12-09 | 1,821 | 1,851 | 1,821 | 1,843 | 24,400 | 1,843 |
| 2022-12-08 | 1,841 | 1,850 | 1,825 | 1,850 | 25,000 | 1,850 |
| 2022-12-07 | 1,818 | 1,844 | 1,812 | 1,841 | 22,100 | 1,841 |
| 2022-12-06 | 1,850 | 1,850 | 1,834 | 1,837 | 19,900 | 1,837 |
| 2022-12-05 | 1,865 | 1,870 | 1,851 | 1,859 | 25,900 | 1,859 |
| 2022-12-02 | 1,900 | 1,910 | 1,873 | 1,876 | 25,400 | 1,876 |
| 2022-12-01 | 1,918 | 1,930 | 1,907 | 1,908 | 23,800 | 1,908 |
| 2022-11-30 | 1,935 | 1,946 | 1,916 | 1,917 | 29,500 | 1,917 |
| 2022-11-29 | 1,953 | 1,955 | 1,930 | 1,937 | 33,000 | 1,937 |
| 2022-11-28 | 1,947 | 1,987 | 1,928 | 1,981 | 38,100 | 1,981 |
| 2022-11-25 | 1,936 | 1,960 | 1,927 | 1,953 | 40,500 | 1,953 |
| 2022-11-24 | 1,921 | 1,937 | 1,892 | 1,936 | 28,600 | 1,936 |
| 2022-11-22 | 1,862 | 1,910 | 1,862 | 1,910 | 28,700 | 1,910 |
| 2022-11-21 | 1,834 | 1,855 | 1,834 | 1,853 | 16,600 | 1,853 |
| 2022-11-18 | 1,836 | 1,848 | 1,825 | 1,834 | 20,800 | 1,834 |
| 2022-11-17 | 1,790 | 1,833 | 1,790 | 1,831 | 25,700 | 1,831 |
| 2022-11-16 | 1,793 | 1,795 | 1,783 | 1,790 | 16,900 | 1,790 |
| 2022-11-15 | 1,781 | 1,809 | 1,781 | 1,802 | 28,500 | 1,802 |
| 2022-11-14 | 1,806 | 1,806 | 1,770 | 1,774 | 42,300 | 1,774 |
| 2022-11-11 | 1,839 | 1,839 | 1,805 | 1,807 | 25,700 | 1,807 |
| 2022-11-10 | 1,829 | 1,829 | 1,813 | 1,820 | 23,000 | 1,820 |
| 2022-11-09 | 1,828 | 1,838 | 1,818 | 1,826 | 25,600 | 1,826 |
| 2022-11-08 | 1,834 | 1,846 | 1,824 | 1,824 | 32,100 | 1,824 |
| 2022-11-07 | 1,872 | 1,875 | 1,835 | 1,835 | 33,700 | 1,835 |
| 2022-11-04 | 1,886 | 1,895 | 1,864 | 1,874 | 64,500 | 1,874 |
| 2022-11-02 | 1,905 | 1,936 | 1,881 | 1,888 | 93,900 | 1,888 |
| 2022-11-01 | 1,991 | 2,039 | 1,831 | 1,910 | 206,000 | 1,910 |
| 2022-10-31 | 1,982 | 2,013 | 1,982 | 2,000 | 38,400 | 2,000 |
| 2022-10-28 | 1,992 | 2,043 | 1,982 | 1,982 | 183,200 | 1,982 |
| 2022-10-27 | 2,022 | 2,036 | 2,006 | 2,016 | 25,800 | 2,016 |
| 2022-10-26 | 1,995 | 2,023 | 1,995 | 2,023 | 26,300 | 2,023 |
| 2022-10-25 | 1,998 | 2,010 | 1,982 | 1,995 | 30,700 | 1,995 |
| 2022-10-24 | 1,980 | 2,008 | 1,968 | 1,984 | 27,200 | 1,984 |
| 2022-10-21 | 1,991 | 2,003 | 1,978 | 1,978 | 15,800 | 1,978 |
| 2022-10-20 | 1,997 | 2,014 | 1,987 | 1,998 | 18,300 | 1,998 |
| 2022-10-19 | 2,012 | 2,018 | 1,990 | 2,001 | 19,200 | 2,001 |
| 2022-10-18 | 2,014 | 2,018 | 1,992 | 2,003 | 22,200 | 2,003 |
| 2022-10-17 | 1,970 | 2,002 | 1,965 | 1,978 | 17,400 | 1,978 |
| 2022-10-14 | 1,978 | 2,017 | 1,962 | 1,997 | 28,700 | 1,997 |
| 2022-10-13 | 1,969 | 1,969 | 1,944 | 1,948 | 19,900 | 1,948 |
| 2022-10-12 | 1,979 | 1,993 | 1,963 | 1,964 | 32,100 | 1,964 |
| 2022-10-11 | 1,976 | 1,986 | 1,966 | 1,979 | 21,900 | 1,979 |
| 2022-10-07 | 1,998 | 2,016 | 1,987 | 1,987 | 25,900 | 1,987 |
| 2022-10-06 | 1,994 | 2,018 | 1,993 | 2,014 | 33,000 | 2,014 |
| 2022-10-05 | 1,981 | 1,995 | 1,977 | 1,979 | 22,100 | 1,979 |
| 2022-10-04 | 1,930 | 1,981 | 1,930 | 1,974 | 18,700 | 1,974 |
| 2022-10-03 | 1,888 | 1,906 | 1,870 | 1,906 | 18,300 | 1,906 |
| 2022-09-30 | 1,940 | 1,941 | 1,886 | 1,894 | 22,400 | 1,894 |
| 2022-09-29 | 1,953 | 1,960 | 1,907 | 1,949 | 20,800 | 1,949 |
| 2022-09-28 | 1,959 | 1,964 | 1,931 | 1,960 | 25,800 | 1,960 |
| 2022-09-27 | 1,978 | 1,980 | 1,948 | 1,949 | 17,800 | 1,949 |
| 2022-09-26 | 1,983 | 1,984 | 1,963 | 1,973 | 28,600 | 1,973 |
| 2022-09-22 | 2,000 | 2,026 | 1,991 | 2,008 | 32,800 | 2,008 |
| 2022-09-21 | 2,015 | 2,020 | 2,001 | 2,017 | 13,400 | 2,017 |
| 2022-09-20 | 2,024 | 2,059 | 2,019 | 2,021 | 28,100 | 2,021 |
| 2022-09-16 | 2,033 | 2,046 | 2,022 | 2,026 | 19,200 | 2,026 |
| 2022-09-15 | 2,065 | 2,065 | 2,043 | 2,054 | 20,000 | 2,054 |
| 2022-09-14 | 2,030 | 2,075 | 2,030 | 2,065 | 28,100 | 2,065 |
| 2022-09-13 | 2,075 | 2,096 | 2,070 | 2,089 | 27,600 | 2,089 |
| 2022-09-12 | 2,064 | 2,085 | 2,056 | 2,072 | 28,700 | 2,072 |
| 2022-09-09 | 1,999 | 2,058 | 1,999 | 2,049 | 38,800 | 2,049 |
| 2022-09-08 | 2,001 | 2,016 | 1,995 | 2,016 | 25,800 | 2,016 |
| 2022-09-07 | 2,021 | 2,021 | 1,986 | 1,997 | 32,300 | 1,997 |
| 2022-09-06 | 2,021 | 2,032 | 2,013 | 2,021 | 26,600 | 2,021 |
| 2022-09-05 | 2,044 | 2,045 | 2,020 | 2,032 | 21,000 | 2,032 |
| 2022-09-02 | 2,056 | 2,076 | 2,014 | 2,055 | 55,800 | 2,055 |
| 2022-09-01 | 2,068 | 2,082 | 2,023 | 2,034 | 64,600 | 2,034 |
| 2022-08-31 | 2,088 | 2,113 | 2,085 | 2,098 | 35,500 | 2,098 |
| 2022-08-30 | 2,074 | 2,110 | 2,071 | 2,097 | 61,500 | 2,097 |
| 2022-08-29 | 2,067 | 2,093 | 2,059 | 2,067 | 57,700 | 2,067 |
| 2022-08-26 | 2,074 | 2,075 | 2,050 | 2,055 | 12,900 | 2,055 |
| 2022-08-25 | 2,048 | 2,074 | 2,045 | 2,070 | 31,800 | 2,070 |
| 2022-08-24 | 2,024 | 2,060 | 2,024 | 2,055 | 28,300 | 2,055 |
| 2022-08-23 | 2,026 | 2,058 | 2,012 | 2,024 | 26,000 | 2,024 |
| 2022-08-22 | 2,044 | 2,047 | 2,028 | 2,035 | 17,100 | 2,035 |
| 2022-08-19 | 2,038 | 2,067 | 2,038 | 2,063 | 38,600 | 2,063 |
| 2022-08-18 | 2,039 | 2,039 | 2,023 | 2,038 | 20,500 | 2,038 |
| 2022-08-17 | 2,024 | 2,045 | 2,023 | 2,038 | 43,600 | 2,038 |
| 2022-08-16 | 2,016 | 2,023 | 2,003 | 2,013 | 26,000 | 2,013 |
| 2022-08-15 | 2,004 | 2,018 | 1,985 | 2,013 | 43,700 | 2,013 |
| 2022-08-12 | 1,980 | 2,005 | 1,980 | 2,005 | 42,000 | 2,005 |
| 2022-08-10 | 2,000 | 2,000 | 1,975 | 1,977 | 29,000 | 1,977 |
| 2022-08-09 | 2,005 | 2,005 | 1,980 | 2,000 | 24,600 | 2,000 |
| 2022-08-08 | 1,991 | 2,009 | 1,978 | 2,001 | 39,700 | 2,001 |
| 2022-08-05 | 1,973 | 2,000 | 1,966 | 1,998 | 60,100 | 1,998 |
| 2022-08-04 | 1,975 | 1,985 | 1,936 | 1,973 | 50,500 | 1,973 |
| 2022-08-03 | 1,935 | 1,985 | 1,913 | 1,973 | 178,400 | 1,973 |
| 2022-08-02 | 1,880 | 1,902 | 1,854 | 1,855 | 54,700 | 1,855 |
| 2022-08-01 | 1,878 | 1,890 | 1,870 | 1,890 | 42,000 | 1,890 |
| 2022-07-29 | 1,880 | 1,880 | 1,858 | 1,875 | 23,200 | 1,875 |
| 2022-07-28 | 1,865 | 1,882 | 1,857 | 1,881 | 30,500 | 1,881 |
| 2022-07-27 | 1,880 | 1,885 | 1,863 | 1,868 | 23,300 | 1,868 |
| 2022-07-26 | 1,871 | 1,885 | 1,868 | 1,876 | 18,200 | 1,876 |
| 2022-07-25 | 1,869 | 1,883 | 1,854 | 1,878 | 36,600 | 1,878 |
| 2022-07-22 | 1,856 | 1,869 | 1,846 | 1,862 | 20,100 | 1,862 |
| 2022-07-21 | 1,848 | 1,868 | 1,837 | 1,865 | 28,300 | 1,865 |
| 2022-07-20 | 1,831 | 1,847 | 1,825 | 1,847 | 36,900 | 1,847 |
| 2022-07-19 | 1,808 | 1,822 | 1,791 | 1,815 | 16,000 | 1,815 |
| 2022-07-15 | 1,813 | 1,830 | 1,803 | 1,805 | 16,800 | 1,805 |
| 2022-07-14 | 1,790 | 1,809 | 1,777 | 1,806 | 19,000 | 1,806 |
| 2022-07-13 | 1,788 | 1,805 | 1,786 | 1,789 | 18,500 | 1,789 |
| 2022-07-12 | 1,820 | 1,820 | 1,789 | 1,796 | 30,200 | 1,796 |
| 2022-07-11 | 1,821 | 1,833 | 1,807 | 1,822 | 49,300 | 1,822 |
| 2022-07-08 | 1,785 | 1,815 | 1,779 | 1,790 | 50,300 | 1,790 |
| 2022-07-07 | 1,774 | 1,800 | 1,767 | 1,792 | 43,800 | 1,792 |
| 2022-07-06 | 1,746 | 1,778 | 1,746 | 1,768 | 33,500 | 1,768 |
| 2022-07-05 | 1,746 | 1,767 | 1,740 | 1,761 | 47,500 | 1,761 |
| 2022-07-04 | 1,745 | 1,753 | 1,722 | 1,743 | 47,400 | 1,743 |
| 2022-07-01 | 1,722 | 1,744 | 1,720 | 1,726 | 37,400 | 1,726 |
| 2022-06-30 | 1,725 | 1,736 | 1,710 | 1,727 | 55,400 | 1,727 |
| 2022-06-29 | 1,729 | 1,739 | 1,714 | 1,725 | 78,100 | 1,725 |
| 2022-06-28 | 1,708 | 1,739 | 1,705 | 1,739 | 41,600 | 1,739 |
| 2022-06-27 | 1,731 | 1,734 | 1,718 | 1,723 | 27,600 | 1,723 |
| 2022-06-24 | 1,717 | 1,721 | 1,698 | 1,720 | 38,200 | 1,720 |
| 2022-06-23 | 1,698 | 1,706 | 1,692 | 1,702 | 36,800 | 1,702 |
| 2022-06-22 | 1,729 | 1,730 | 1,691 | 1,695 | 30,700 | 1,695 |
| 2022-06-21 | 1,694 | 1,718 | 1,694 | 1,715 | 25,000 | 1,715 |
| 2022-06-20 | 1,709 | 1,723 | 1,681 | 1,691 | 39,500 | 1,691 |
| 2022-06-17 | 1,682 | 1,705 | 1,676 | 1,692 | 45,100 | 1,692 |
| 2022-06-16 | 1,724 | 1,732 | 1,695 | 1,704 | 61,600 | 1,704 |
| 2022-06-15 | 1,716 | 1,725 | 1,700 | 1,705 | 43,000 | 1,705 |
| 2022-06-14 | 1,708 | 1,718 | 1,695 | 1,706 | 49,200 | 1,706 |
| 2022-06-13 | 1,720 | 1,720 | 1,697 | 1,708 | 49,500 | 1,708 |
| 2022-06-10 | 1,734 | 1,738 | 1,723 | 1,723 | 38,000 | 1,723 |
| 2022-06-09 | 1,746 | 1,758 | 1,739 | 1,751 | 46,700 | 1,751 |
| 2022-06-08 | 1,760 | 1,765 | 1,746 | 1,757 | 56,600 | 1,757 |
| 2022-06-07 | 1,736 | 1,758 | 1,732 | 1,751 | 68,000 | 1,751 |
| 2022-06-06 | 1,729 | 1,734 | 1,713 | 1,718 | 32,600 | 1,718 |
| 2022-06-03 | 1,740 | 1,740 | 1,710 | 1,720 | 43,100 | 1,720 |
| 2022-06-02 | 1,746 | 1,746 | 1,722 | 1,727 | 42,900 | 1,727 |
| 2022-06-01 | 1,715 | 1,745 | 1,707 | 1,745 | 51,200 | 1,745 |
| 2022-05-31 | 1,700 | 1,721 | 1,696 | 1,700 | 45,500 | 1,700 |
| 2022-05-30 | 1,700 | 1,708 | 1,687 | 1,700 | 111,200 | 1,700 |
| 2022-05-27 | 1,710 | 1,710 | 1,685 | 1,697 | 42,300 | 1,697 |
| 2022-05-26 | 1,675 | 1,699 | 1,670 | 1,688 | 43,800 | 1,688 |
| 2022-05-25 | 1,694 | 1,694 | 1,678 | 1,679 | 34,300 | 1,679 |
| 2022-05-24 | 1,711 | 1,718 | 1,683 | 1,687 | 41,300 | 1,687 |
| 2022-05-23 | 1,711 | 1,718 | 1,698 | 1,704 | 37,600 | 1,704 |
| 2022-05-20 | 1,707 | 1,715 | 1,692 | 1,706 | 37,900 | 1,706 |
| 2022-05-19 | 1,679 | 1,709 | 1,663 | 1,709 | 58,800 | 1,709 |
| 2022-05-18 | 1,708 | 1,720 | 1,697 | 1,711 | 36,500 | 1,711 |
| 2022-05-17 | 1,717 | 1,739 | 1,704 | 1,713 | 45,000 | 1,713 |
| 2022-05-16 | 1,734 | 1,734 | 1,680 | 1,708 | 67,500 | 1,708 |
| 2022-05-13 | 1,669 | 1,727 | 1,664 | 1,727 | 95,700 | 1,727 |
| 2022-05-12 | 1,701 | 1,716 | 1,655 | 1,665 | 141,500 | 1,665 |
| 2022-05-11 | 1,730 | 1,740 | 1,675 | 1,702 | 220,400 | 1,702 |
| 2022-05-10 | 1,990 | 1,996 | 1,684 | 1,738 | 358,100 | 1,738 |
| 2022-05-09 | 1,992 | 2,009 | 1,980 | 2,002 | 45,700 | 2,002 |
| 2022-05-06 | 1,982 | 2,004 | 1,979 | 1,994 | 42,600 | 1,994 |
| 2022-05-02 | 1,989 | 2,006 | 1,976 | 1,982 | 43,500 | 1,982 |
| 2022-04-28 | 1,955 | 1,994 | 1,953 | 1,990 | 39,900 | 1,990 |
| 2022-04-27 | 1,978 | 1,978 | 1,954 | 1,961 | 90,400 | 1,961 |
| 2022-04-26 | 1,990 | 1,996 | 1,970 | 1,987 | 21,000 | 1,987 |
| 2022-04-25 | 1,995 | 1,995 | 1,969 | 1,973 | 30,500 | 1,973 |
| 2022-04-22 | 1,980 | 2,005 | 1,971 | 2,001 | 29,000 | 2,001 |
| 2022-04-21 | 1,974 | 2,003 | 1,974 | 2,001 | 23,200 | 2,001 |
| 2022-04-20 | 1,976 | 1,985 | 1,968 | 1,974 | 26,600 | 1,974 |
| 2022-04-19 | 1,966 | 1,976 | 1,964 | 1,967 | 27,600 | 1,967 |
| 2022-04-18 | 1,999 | 2,006 | 1,952 | 1,957 | 33,900 | 1,957 |
| 2022-04-15 | 1,997 | 2,016 | 1,986 | 2,008 | 37,400 | 2,008 |
| 2022-04-14 | 1,967 | 1,987 | 1,961 | 1,987 | 25,600 | 1,987 |
| 2022-04-13 | 1,956 | 1,972 | 1,950 | 1,965 | 47,900 | 1,965 |
| 2022-04-12 | 1,952 | 1,966 | 1,951 | 1,960 | 50,700 | 1,960 |
| 2022-04-11 | 1,983 | 1,983 | 1,942 | 1,956 | 73,700 | 1,956 |
| 2022-04-08 | 1,990 | 2,001 | 1,981 | 2,001 | 84,200 | 2,001 |
| 2022-04-07 | 1,989 | 1,990 | 1,943 | 1,978 | 137,300 | 1,978 |
| 2022-04-06 | 2,019 | 2,021 | 1,999 | 1,999 | 71,400 | 1,999 |
| 2022-04-05 | 2,046 | 2,052 | 2,025 | 2,027 | 61,700 | 2,027 |
| 2022-04-04 | 2,030 | 2,039 | 2,014 | 2,027 | 76,900 | 2,027 |
| 2022-04-01 | 2,040 | 2,041 | 2,018 | 2,037 | 47,500 | 2,037 |
| 2022-03-31 | 2,050 | 2,064 | 2,042 | 2,049 | 48,900 | 2,049 |
| 2022-03-30 | 2,052 | 2,065 | 2,035 | 2,059 | 60,900 | 2,059 |
| 2022-03-29 | 2,128 | 2,128 | 2,094 | 2,111 | 60,200 | 2,111 |
| 2022-03-28 | 2,124 | 2,135 | 2,102 | 2,111 | 57,500 | 2,111 |
| 2022-03-25 | 2,116 | 2,121 | 2,096 | 2,108 | 60,200 | 2,108 |
| 2022-03-24 | 2,087 | 2,103 | 2,079 | 2,103 | 48,300 | 2,103 |
| 2022-03-23 | 2,100 | 2,124 | 2,096 | 2,117 | 63,200 | 2,117 |
| 2022-03-22 | 2,134 | 2,134 | 2,089 | 2,092 | 71,700 | 2,092 |
| 2022-03-18 | 2,090 | 2,128 | 2,070 | 2,119 | 100,900 | 2,119 |
| 2022-03-17 | 2,090 | 2,090 | 2,059 | 2,081 | 42,000 | 2,081 |
| 2022-03-16 | 2,078 | 2,082 | 2,051 | 2,056 | 60,400 | 2,056 |
| 2022-03-15 | 2,054 | 2,073 | 2,033 | 2,067 | 49,500 | 2,067 |
| 2022-03-14 | 2,039 | 2,051 | 2,029 | 2,037 | 53,400 | 2,037 |
| 2022-03-11 | 2,050 | 2,053 | 2,018 | 2,029 | 56,000 | 2,029 |
| 2022-03-10 | 2,017 | 2,058 | 2,004 | 2,054 | 137,100 | 2,054 |
| 2022-03-09 | 2,012 | 2,026 | 1,999 | 2,007 | 71,100 | 2,007 |
| 2022-03-08 | 2,050 | 2,055 | 1,979 | 1,994 | 148,000 | 1,994 |
| 2022-03-07 | 2,080 | 2,091 | 2,046 | 2,072 | 87,600 | 2,072 |
| 2022-03-04 | 2,091 | 2,110 | 2,081 | 2,090 | 74,400 | 2,090 |
| 2022-03-03 | 2,100 | 2,111 | 2,078 | 2,083 | 88,300 | 2,083 |
| 2022-03-02 | 2,102 | 2,103 | 2,068 | 2,068 | 56,900 | 2,068 |
| 2022-03-01 | 2,158 | 2,164 | 2,112 | 2,112 | 54,200 | 2,112 |
| 2022-02-28 | 2,104 | 2,150 | 2,097 | 2,144 | 65,900 | 2,144 |
| 2022-02-25 | 2,099 | 2,105 | 2,074 | 2,095 | 49,100 | 2,095 |
| 2022-02-24 | 2,073 | 2,089 | 2,058 | 2,086 | 66,900 | 2,086 |
| 2022-02-22 | 2,103 | 2,115 | 2,074 | 2,075 | 49,800 | 2,075 |
| 2022-02-21 | 2,108 | 2,133 | 2,106 | 2,114 | 28,300 | 2,114 |
| 2022-02-18 | 2,144 | 2,156 | 2,130 | 2,132 | 41,800 | 2,132 |
| 2022-02-17 | 2,178 | 2,178 | 2,150 | 2,168 | 52,000 | 2,168 |
| 2022-02-16 | 2,148 | 2,185 | 2,144 | 2,185 | 55,100 | 2,185 |
| 2022-02-15 | 2,175 | 2,182 | 2,122 | 2,129 | 64,700 | 2,129 |
| 2022-02-14 | 2,156 | 2,164 | 2,128 | 2,157 | 45,400 | 2,157 |
| 2022-02-10 | 2,158 | 2,170 | 2,149 | 2,168 | 44,200 | 2,168 |
| 2022-02-09 | 2,134 | 2,158 | 2,116 | 2,143 | 48,700 | 2,143 |
| 2022-02-08 | 2,139 | 2,147 | 2,112 | 2,124 | 64,800 | 2,124 |
| 2022-02-07 | 2,138 | 2,162 | 2,113 | 2,136 | 134,000 | 2,136 |
| 2022-02-04 | 2,102 | 2,122 | 2,025 | 2,121 | 349,900 | 2,121 |
| 2022-02-03 | 2,168 | 2,187 | 2,157 | 2,171 | 75,800 | 2,171 |
| 2022-02-02 | 2,130 | 2,167 | 2,130 | 2,158 | 71,900 | 2,158 |
| 2022-02-01 | 2,194 | 2,198 | 2,123 | 2,125 | 67,500 | 2,125 |
| 2022-01-31 | 2,140 | 2,178 | 2,131 | 2,170 | 54,500 | 2,170 |
| 2022-01-28 | 2,100 | 2,132 | 2,091 | 2,130 | 46,300 | 2,130 |
| 2022-01-27 | 2,174 | 2,181 | 2,075 | 2,084 | 119,200 | 2,084 |
| 2022-01-26 | 2,190 | 2,195 | 2,160 | 2,170 | 42,400 | 2,170 |
| 2022-01-25 | 2,200 | 2,216 | 2,136 | 2,156 | 68,900 | 2,156 |
| 2022-01-24 | 2,101 | 2,191 | 2,099 | 2,179 | 112,700 | 2,179 |
| 2022-01-21 | 2,070 | 2,082 | 2,036 | 2,080 | 51,200 | 2,080 |
| 2022-01-20 | 2,061 | 2,104 | 2,056 | 2,075 | 53,300 | 2,075 |
| 2022-01-19 | 2,128 | 2,134 | 2,056 | 2,061 | 122,100 | 2,061 |
| 2022-01-18 | 2,140 | 2,169 | 2,138 | 2,150 | 44,000 | 2,150 |
| 2022-01-17 | 2,186 | 2,186 | 2,122 | 2,138 | 69,400 | 2,138 |
| 2022-01-14 | 2,190 | 2,199 | 2,170 | 2,186 | 68,400 | 2,186 |
| 2022-01-13 | 2,173 | 2,190 | 2,147 | 2,185 | 42,500 | 2,185 |
| 2022-01-12 | 2,158 | 2,194 | 2,158 | 2,173 | 63,700 | 2,173 |
| 2022-01-11 | 2,129 | 2,153 | 2,103 | 2,151 | 73,000 | 2,151 |
| 2022-01-07 | 2,159 | 2,159 | 2,107 | 2,124 | 53,400 | 2,124 |
| 2022-01-06 | 2,181 | 2,181 | 2,130 | 2,130 | 80,900 | 2,130 |
| 2022-01-05 | 2,180 | 2,195 | 2,165 | 2,185 | 76,400 | 2,185 |
| 2022-01-04 | 2,137 | 2,178 | 2,128 | 2,177 | 82,800 | 2,177 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
