6744 能美防災(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 | 1,590 | 1,604 | 1,585 | 1,586 | 45,100 | 1,586 |
| 2022-12-29 | 1,566 | 1,583 | 1,562 | 1,583 | 46,200 | 1,583 |
| 2022-12-28 | 1,554 | 1,578 | 1,554 | 1,578 | 47,500 | 1,578 |
| 2022-12-27 | 1,571 | 1,579 | 1,546 | 1,554 | 34,600 | 1,554 |
| 2022-12-26 | 1,550 | 1,561 | 1,535 | 1,561 | 37,200 | 1,561 |
| 2022-12-23 | 1,542 | 1,555 | 1,533 | 1,553 | 67,200 | 1,553 |
| 2022-12-22 | 1,540 | 1,548 | 1,527 | 1,546 | 58,200 | 1,546 |
| 2022-12-21 | 1,546 | 1,553 | 1,524 | 1,537 | 49,300 | 1,537 |
| 2022-12-20 | 1,569 | 1,576 | 1,536 | 1,552 | 84,600 | 1,552 |
| 2022-12-19 | 1,543 | 1,565 | 1,543 | 1,561 | 44,000 | 1,561 |
| 2022-12-16 | 1,560 | 1,562 | 1,543 | 1,551 | 76,500 | 1,551 |
| 2022-12-15 | 1,567 | 1,577 | 1,563 | 1,570 | 33,700 | 1,570 |
| 2022-12-14 | 1,583 | 1,583 | 1,562 | 1,568 | 30,800 | 1,568 |
| 2022-12-13 | 1,585 | 1,591 | 1,570 | 1,571 | 57,000 | 1,571 |
| 2022-12-12 | 1,575 | 1,578 | 1,561 | 1,563 | 27,400 | 1,563 |
| 2022-12-09 | 1,558 | 1,579 | 1,551 | 1,575 | 134,900 | 1,575 |
| 2022-12-08 | 1,548 | 1,548 | 1,531 | 1,547 | 45,600 | 1,547 |
| 2022-12-07 | 1,532 | 1,561 | 1,532 | 1,546 | 30,600 | 1,546 |
| 2022-12-06 | 1,540 | 1,541 | 1,530 | 1,535 | 33,200 | 1,535 |
| 2022-12-05 | 1,564 | 1,564 | 1,535 | 1,540 | 48,500 | 1,540 |
| 2022-12-02 | 1,568 | 1,580 | 1,539 | 1,553 | 67,800 | 1,553 |
| 2022-12-01 | 1,596 | 1,603 | 1,568 | 1,585 | 61,800 | 1,585 |
| 2022-11-30 | 1,612 | 1,613 | 1,583 | 1,590 | 54,100 | 1,590 |
| 2022-11-29 | 1,621 | 1,627 | 1,613 | 1,622 | 29,100 | 1,622 |
| 2022-11-28 | 1,660 | 1,660 | 1,627 | 1,635 | 23,600 | 1,635 |
| 2022-11-25 | 1,654 | 1,656 | 1,641 | 1,650 | 45,200 | 1,650 |
| 2022-11-24 | 1,634 | 1,651 | 1,632 | 1,649 | 53,900 | 1,649 |
| 2022-11-22 | 1,620 | 1,643 | 1,620 | 1,633 | 45,800 | 1,633 |
| 2022-11-21 | 1,614 | 1,621 | 1,602 | 1,612 | 57,100 | 1,612 |
| 2022-11-18 | 1,596 | 1,610 | 1,596 | 1,607 | 43,800 | 1,607 |
| 2022-11-17 | 1,572 | 1,591 | 1,562 | 1,590 | 32,700 | 1,590 |
| 2022-11-16 | 1,561 | 1,571 | 1,551 | 1,562 | 35,400 | 1,562 |
| 2022-11-15 | 1,549 | 1,567 | 1,541 | 1,561 | 31,400 | 1,561 |
| 2022-11-14 | 1,557 | 1,572 | 1,556 | 1,557 | 35,500 | 1,557 |
| 2022-11-11 | 1,575 | 1,581 | 1,554 | 1,557 | 87,500 | 1,557 |
| 2022-11-10 | 1,562 | 1,570 | 1,532 | 1,545 | 90,900 | 1,545 |
| 2022-11-09 | 1,568 | 1,575 | 1,537 | 1,574 | 74,500 | 1,574 |
| 2022-11-08 | 1,568 | 1,577 | 1,556 | 1,563 | 51,000 | 1,563 |
| 2022-11-07 | 1,554 | 1,573 | 1,550 | 1,565 | 42,800 | 1,565 |
| 2022-11-04 | 1,550 | 1,562 | 1,531 | 1,540 | 77,300 | 1,540 |
| 2022-11-02 | 1,562 | 1,588 | 1,561 | 1,575 | 76,300 | 1,575 |
| 2022-11-01 | 1,615 | 1,615 | 1,561 | 1,565 | 114,100 | 1,565 |
| 2022-10-31 | 1,610 | 1,619 | 1,584 | 1,606 | 149,200 | 1,606 |
| 2022-10-28 | 1,575 | 1,600 | 1,573 | 1,578 | 249,300 | 1,578 |
| 2022-10-27 | 1,610 | 1,612 | 1,575 | 1,584 | 70,400 | 1,584 |
| 2022-10-26 | 1,619 | 1,628 | 1,605 | 1,616 | 67,400 | 1,616 |
| 2022-10-25 | 1,620 | 1,624 | 1,601 | 1,601 | 57,800 | 1,601 |
| 2022-10-24 | 1,620 | 1,625 | 1,608 | 1,612 | 49,600 | 1,612 |
| 2022-10-21 | 1,608 | 1,621 | 1,606 | 1,610 | 25,100 | 1,610 |
| 2022-10-20 | 1,607 | 1,622 | 1,607 | 1,616 | 57,400 | 1,616 |
| 2022-10-19 | 1,621 | 1,630 | 1,615 | 1,625 | 26,300 | 1,625 |
| 2022-10-18 | 1,631 | 1,631 | 1,609 | 1,621 | 39,000 | 1,621 |
| 2022-10-17 | 1,636 | 1,636 | 1,605 | 1,605 | 43,100 | 1,605 |
| 2022-10-14 | 1,645 | 1,649 | 1,623 | 1,636 | 49,400 | 1,636 |
| 2022-10-13 | 1,620 | 1,620 | 1,605 | 1,615 | 31,900 | 1,615 |
| 2022-10-12 | 1,620 | 1,634 | 1,617 | 1,623 | 35,000 | 1,623 |
| 2022-10-11 | 1,620 | 1,634 | 1,614 | 1,623 | 53,700 | 1,623 |
| 2022-10-07 | 1,633 | 1,656 | 1,628 | 1,649 | 42,100 | 1,649 |
| 2022-10-06 | 1,670 | 1,684 | 1,665 | 1,665 | 47,000 | 1,665 |
| 2022-10-05 | 1,678 | 1,678 | 1,657 | 1,665 | 39,500 | 1,665 |
| 2022-10-04 | 1,638 | 1,677 | 1,637 | 1,671 | 80,100 | 1,671 |
| 2022-10-03 | 1,620 | 1,620 | 1,601 | 1,618 | 34,800 | 1,618 |
| 2022-09-30 | 1,610 | 1,630 | 1,608 | 1,620 | 47,900 | 1,620 |
| 2022-09-29 | 1,612 | 1,628 | 1,593 | 1,621 | 79,200 | 1,621 |
| 2022-09-28 | 1,590 | 1,595 | 1,571 | 1,592 | 60,800 | 1,592 |
| 2022-09-27 | 1,591 | 1,600 | 1,585 | 1,594 | 44,900 | 1,594 |
| 2022-09-26 | 1,590 | 1,595 | 1,571 | 1,591 | 85,800 | 1,591 |
| 2022-09-22 | 1,581 | 1,602 | 1,572 | 1,595 | 47,900 | 1,595 |
| 2022-09-21 | 1,588 | 1,601 | 1,583 | 1,597 | 41,800 | 1,597 |
| 2022-09-20 | 1,613 | 1,619 | 1,593 | 1,598 | 43,100 | 1,598 |
| 2022-09-16 | 1,580 | 1,596 | 1,575 | 1,594 | 59,800 | 1,594 |
| 2022-09-15 | 1,609 | 1,610 | 1,593 | 1,598 | 40,800 | 1,598 |
| 2022-09-14 | 1,592 | 1,616 | 1,589 | 1,606 | 57,900 | 1,606 |
| 2022-09-13 | 1,635 | 1,636 | 1,626 | 1,632 | 31,700 | 1,632 |
| 2022-09-12 | 1,630 | 1,630 | 1,619 | 1,629 | 39,300 | 1,629 |
| 2022-09-09 | 1,608 | 1,628 | 1,608 | 1,623 | 56,200 | 1,623 |
| 2022-09-08 | 1,610 | 1,637 | 1,604 | 1,623 | 65,900 | 1,623 |
| 2022-09-07 | 1,590 | 1,600 | 1,579 | 1,600 | 72,500 | 1,600 |
| 2022-09-06 | 1,610 | 1,617 | 1,591 | 1,593 | 45,600 | 1,593 |
| 2022-09-05 | 1,586 | 1,617 | 1,586 | 1,606 | 50,900 | 1,606 |
| 2022-09-02 | 1,623 | 1,623 | 1,577 | 1,586 | 175,200 | 1,586 |
| 2022-09-01 | 1,636 | 1,648 | 1,616 | 1,616 | 85,300 | 1,616 |
| 2022-08-31 | 1,625 | 1,658 | 1,624 | 1,651 | 80,700 | 1,651 |
| 2022-08-30 | 1,632 | 1,640 | 1,621 | 1,640 | 60,900 | 1,640 |
| 2022-08-29 | 1,636 | 1,641 | 1,627 | 1,630 | 57,300 | 1,630 |
| 2022-08-26 | 1,645 | 1,670 | 1,643 | 1,662 | 43,600 | 1,662 |
| 2022-08-25 | 1,645 | 1,645 | 1,623 | 1,638 | 82,000 | 1,638 |
| 2022-08-24 | 1,651 | 1,660 | 1,626 | 1,638 | 71,300 | 1,638 |
| 2022-08-23 | 1,653 | 1,663 | 1,650 | 1,655 | 47,600 | 1,655 |
| 2022-08-22 | 1,665 | 1,689 | 1,664 | 1,671 | 33,600 | 1,671 |
| 2022-08-19 | 1,693 | 1,700 | 1,680 | 1,692 | 41,000 | 1,692 |
| 2022-08-18 | 1,685 | 1,689 | 1,671 | 1,678 | 50,500 | 1,678 |
| 2022-08-17 | 1,703 | 1,703 | 1,681 | 1,695 | 47,900 | 1,695 |
| 2022-08-16 | 1,712 | 1,720 | 1,675 | 1,683 | 72,600 | 1,683 |
| 2022-08-15 | 1,730 | 1,735 | 1,706 | 1,711 | 29,200 | 1,711 |
| 2022-08-12 | 1,715 | 1,735 | 1,703 | 1,723 | 64,500 | 1,723 |
| 2022-08-10 | 1,718 | 1,718 | 1,692 | 1,703 | 104,700 | 1,703 |
| 2022-08-09 | 1,773 | 1,774 | 1,686 | 1,727 | 123,000 | 1,727 |
| 2022-08-08 | 1,850 | 1,869 | 1,754 | 1,773 | 93,900 | 1,773 |
| 2022-08-05 | 1,833 | 1,868 | 1,824 | 1,855 | 54,900 | 1,855 |
| 2022-08-04 | 1,848 | 1,848 | 1,815 | 1,831 | 18,300 | 1,831 |
| 2022-08-03 | 1,822 | 1,836 | 1,812 | 1,826 | 20,300 | 1,826 |
| 2022-08-02 | 1,872 | 1,872 | 1,816 | 1,819 | 25,200 | 1,819 |
| 2022-08-01 | 1,854 | 1,884 | 1,851 | 1,875 | 37,500 | 1,875 |
| 2022-07-29 | 1,866 | 1,870 | 1,839 | 1,843 | 35,500 | 1,843 |
| 2022-07-28 | 1,874 | 1,874 | 1,842 | 1,866 | 26,900 | 1,866 |
| 2022-07-27 | 1,858 | 1,878 | 1,854 | 1,865 | 25,300 | 1,865 |
| 2022-07-26 | 1,870 | 1,870 | 1,850 | 1,858 | 27,000 | 1,858 |
| 2022-07-25 | 1,865 | 1,880 | 1,859 | 1,873 | 35,800 | 1,873 |
| 2022-07-22 | 1,850 | 1,877 | 1,843 | 1,871 | 31,300 | 1,871 |
| 2022-07-21 | 1,850 | 1,859 | 1,815 | 1,844 | 28,700 | 1,844 |
| 2022-07-20 | 1,866 | 1,866 | 1,837 | 1,855 | 57,500 | 1,855 |
| 2022-07-19 | 1,856 | 1,856 | 1,808 | 1,835 | 23,000 | 1,835 |
| 2022-07-15 | 1,827 | 1,844 | 1,808 | 1,829 | 21,700 | 1,829 |
| 2022-07-14 | 1,799 | 1,825 | 1,792 | 1,815 | 22,200 | 1,815 |
| 2022-07-13 | 1,812 | 1,812 | 1,788 | 1,800 | 37,300 | 1,800 |
| 2022-07-12 | 1,873 | 1,873 | 1,807 | 1,808 | 37,200 | 1,808 |
| 2022-07-11 | 1,857 | 1,877 | 1,834 | 1,873 | 56,000 | 1,873 |
| 2022-07-08 | 1,868 | 1,890 | 1,846 | 1,869 | 105,900 | 1,869 |
| 2022-07-07 | 1,852 | 1,865 | 1,816 | 1,850 | 55,100 | 1,850 |
| 2022-07-06 | 1,830 | 1,856 | 1,826 | 1,840 | 37,300 | 1,840 |
| 2022-07-05 | 1,875 | 1,875 | 1,839 | 1,849 | 46,000 | 1,849 |
| 2022-07-04 | 1,848 | 1,848 | 1,824 | 1,843 | 39,600 | 1,843 |
| 2022-07-01 | 1,847 | 1,865 | 1,788 | 1,808 | 80,200 | 1,808 |
| 2022-06-30 | 1,839 | 1,869 | 1,826 | 1,854 | 123,100 | 1,854 |
| 2022-06-29 | 1,785 | 1,824 | 1,765 | 1,817 | 173,100 | 1,817 |
| 2022-06-28 | 1,761 | 1,796 | 1,746 | 1,796 | 114,800 | 1,796 |
| 2022-06-27 | 1,747 | 1,751 | 1,725 | 1,751 | 69,000 | 1,751 |
| 2022-06-24 | 1,706 | 1,718 | 1,692 | 1,714 | 40,200 | 1,714 |
| 2022-06-23 | 1,675 | 1,708 | 1,674 | 1,691 | 36,700 | 1,691 |
| 2022-06-22 | 1,697 | 1,699 | 1,659 | 1,659 | 44,000 | 1,659 |
| 2022-06-21 | 1,659 | 1,698 | 1,659 | 1,685 | 53,900 | 1,685 |
| 2022-06-20 | 1,695 | 1,695 | 1,649 | 1,659 | 50,000 | 1,659 |
| 2022-06-17 | 1,680 | 1,696 | 1,657 | 1,690 | 85,800 | 1,690 |
| 2022-06-16 | 1,714 | 1,715 | 1,683 | 1,694 | 23,300 | 1,694 |
| 2022-06-15 | 1,713 | 1,713 | 1,682 | 1,682 | 40,100 | 1,682 |
| 2022-06-14 | 1,714 | 1,723 | 1,701 | 1,712 | 50,000 | 1,712 |
| 2022-06-13 | 1,723 | 1,744 | 1,716 | 1,724 | 39,900 | 1,724 |
| 2022-06-10 | 1,784 | 1,798 | 1,753 | 1,763 | 63,300 | 1,763 |
| 2022-06-09 | 1,799 | 1,814 | 1,786 | 1,804 | 68,000 | 1,804 |
| 2022-06-08 | 1,770 | 1,806 | 1,752 | 1,803 | 85,700 | 1,803 |
| 2022-06-07 | 1,760 | 1,776 | 1,748 | 1,767 | 52,300 | 1,767 |
| 2022-06-06 | 1,726 | 1,759 | 1,714 | 1,747 | 56,600 | 1,747 |
| 2022-06-03 | 1,744 | 1,760 | 1,726 | 1,737 | 53,000 | 1,737 |
| 2022-06-02 | 1,739 | 1,739 | 1,702 | 1,718 | 28,100 | 1,718 |
| 2022-06-01 | 1,698 | 1,741 | 1,698 | 1,730 | 48,300 | 1,730 |
| 2022-05-31 | 1,695 | 1,712 | 1,684 | 1,692 | 78,600 | 1,692 |
| 2022-05-30 | 1,675 | 1,701 | 1,667 | 1,701 | 156,200 | 1,701 |
| 2022-05-27 | 1,659 | 1,667 | 1,643 | 1,661 | 40,000 | 1,661 |
| 2022-05-26 | 1,638 | 1,658 | 1,635 | 1,646 | 44,200 | 1,646 |
| 2022-05-25 | 1,664 | 1,675 | 1,626 | 1,661 | 62,000 | 1,661 |
| 2022-05-24 | 1,696 | 1,696 | 1,650 | 1,650 | 56,800 | 1,650 |
| 2022-05-23 | 1,699 | 1,720 | 1,669 | 1,692 | 98,800 | 1,692 |
| 2022-05-20 | 1,680 | 1,682 | 1,664 | 1,680 | 53,400 | 1,680 |
| 2022-05-19 | 1,701 | 1,708 | 1,675 | 1,683 | 58,300 | 1,683 |
| 2022-05-18 | 1,713 | 1,723 | 1,701 | 1,709 | 43,200 | 1,709 |
| 2022-05-17 | 1,722 | 1,762 | 1,713 | 1,728 | 54,100 | 1,728 |
| 2022-05-16 | 1,780 | 1,780 | 1,722 | 1,738 | 72,900 | 1,738 |
| 2022-05-13 | 1,701 | 1,782 | 1,699 | 1,772 | 91,600 | 1,772 |
| 2022-05-12 | 1,846 | 1,849 | 1,733 | 1,741 | 122,500 | 1,741 |
| 2022-05-11 | 1,951 | 1,959 | 1,825 | 1,854 | 96,000 | 1,854 |
| 2022-05-10 | 1,903 | 1,957 | 1,903 | 1,951 | 50,800 | 1,951 |
| 2022-05-09 | 1,935 | 1,957 | 1,925 | 1,928 | 58,200 | 1,928 |
| 2022-05-06 | 1,939 | 1,965 | 1,931 | 1,953 | 56,100 | 1,953 |
| 2022-05-02 | 1,935 | 1,944 | 1,919 | 1,933 | 31,800 | 1,933 |
| 2022-04-28 | 1,851 | 1,917 | 1,851 | 1,916 | 41,600 | 1,916 |
| 2022-04-27 | 1,867 | 1,867 | 1,847 | 1,851 | 151,800 | 1,851 |
| 2022-04-26 | 1,888 | 1,911 | 1,885 | 1,890 | 34,900 | 1,890 |
| 2022-04-25 | 1,863 | 1,877 | 1,851 | 1,873 | 30,000 | 1,873 |
| 2022-04-22 | 1,884 | 1,895 | 1,878 | 1,880 | 46,300 | 1,880 |
| 2022-04-21 | 1,885 | 1,921 | 1,885 | 1,919 | 26,200 | 1,919 |
| 2022-04-20 | 1,894 | 1,906 | 1,877 | 1,884 | 39,000 | 1,884 |
| 2022-04-19 | 1,892 | 1,902 | 1,880 | 1,884 | 26,700 | 1,884 |
| 2022-04-18 | 1,891 | 1,891 | 1,845 | 1,873 | 26,400 | 1,873 |
| 2022-04-15 | 1,914 | 1,929 | 1,903 | 1,911 | 23,100 | 1,911 |
| 2022-04-14 | 1,893 | 1,927 | 1,893 | 1,927 | 27,600 | 1,927 |
| 2022-04-13 | 1,876 | 1,916 | 1,869 | 1,897 | 112,100 | 1,897 |
| 2022-04-12 | 1,846 | 1,862 | 1,837 | 1,855 | 74,500 | 1,855 |
| 2022-04-11 | 1,865 | 1,865 | 1,843 | 1,849 | 61,200 | 1,849 |
| 2022-04-08 | 1,872 | 1,889 | 1,849 | 1,869 | 132,700 | 1,869 |
| 2022-04-07 | 1,903 | 1,903 | 1,871 | 1,886 | 64,100 | 1,886 |
| 2022-04-06 | 1,964 | 1,964 | 1,921 | 1,923 | 43,700 | 1,923 |
| 2022-04-05 | 2,000 | 2,000 | 1,955 | 1,959 | 54,300 | 1,959 |
| 2022-04-04 | 1,938 | 1,965 | 1,926 | 1,960 | 42,200 | 1,960 |
| 2022-04-01 | 1,946 | 1,969 | 1,935 | 1,955 | 34,000 | 1,955 |
| 2022-03-31 | 1,932 | 1,974 | 1,932 | 1,954 | 64,700 | 1,954 |
| 2022-03-30 | 2,002 | 2,002 | 1,946 | 1,967 | 57,300 | 1,967 |
| 2022-03-29 | 2,016 | 2,020 | 1,991 | 2,020 | 60,900 | 2,020 |
| 2022-03-28 | 1,989 | 2,013 | 1,974 | 2,004 | 30,200 | 2,004 |
| 2022-03-25 | 2,007 | 2,013 | 1,982 | 1,985 | 38,900 | 1,985 |
| 2022-03-24 | 1,984 | 1,999 | 1,967 | 1,980 | 64,300 | 1,980 |
| 2022-03-23 | 1,980 | 2,008 | 1,971 | 2,000 | 74,400 | 2,000 |
| 2022-03-22 | 2,000 | 2,019 | 1,965 | 1,972 | 62,500 | 1,972 |
| 2022-03-18 | 1,994 | 1,994 | 1,965 | 1,990 | 73,200 | 1,990 |
| 2022-03-17 | 1,974 | 2,000 | 1,965 | 1,981 | 74,000 | 1,981 |
| 2022-03-16 | 1,943 | 1,950 | 1,912 | 1,931 | 57,600 | 1,931 |
| 2022-03-15 | 1,925 | 1,952 | 1,919 | 1,943 | 34,200 | 1,943 |
| 2022-03-14 | 1,948 | 1,951 | 1,917 | 1,933 | 42,400 | 1,933 |
| 2022-03-11 | 1,895 | 1,930 | 1,892 | 1,917 | 50,400 | 1,917 |
| 2022-03-10 | 1,923 | 1,944 | 1,903 | 1,935 | 55,100 | 1,935 |
| 2022-03-09 | 1,873 | 1,891 | 1,860 | 1,876 | 36,000 | 1,876 |
| 2022-03-08 | 1,880 | 1,897 | 1,858 | 1,875 | 40,800 | 1,875 |
| 2022-03-07 | 1,910 | 1,918 | 1,872 | 1,891 | 44,300 | 1,891 |
| 2022-03-04 | 1,979 | 1,986 | 1,945 | 1,946 | 41,200 | 1,946 |
| 2022-03-03 | 1,980 | 1,999 | 1,967 | 1,981 | 41,900 | 1,981 |
| 2022-03-02 | 1,973 | 1,980 | 1,955 | 1,955 | 56,900 | 1,955 |
| 2022-03-01 | 1,990 | 2,019 | 1,976 | 2,006 | 53,900 | 2,006 |
| 2022-02-28 | 1,968 | 1,997 | 1,953 | 1,990 | 42,600 | 1,990 |
| 2022-02-25 | 1,977 | 1,977 | 1,952 | 1,968 | 33,300 | 1,968 |
| 2022-02-24 | 1,975 | 1,976 | 1,935 | 1,968 | 44,000 | 1,968 |
| 2022-02-22 | 2,022 | 2,022 | 1,976 | 1,982 | 53,400 | 1,982 |
| 2022-02-21 | 2,003 | 2,037 | 1,995 | 2,021 | 41,500 | 2,021 |
| 2022-02-18 | 1,994 | 2,030 | 1,989 | 2,024 | 35,600 | 2,024 |
| 2022-02-17 | 2,058 | 2,058 | 2,011 | 2,020 | 34,800 | 2,020 |
| 2022-02-16 | 2,063 | 2,072 | 2,035 | 2,062 | 41,100 | 2,062 |
| 2022-02-15 | 2,019 | 2,049 | 2,012 | 2,026 | 45,100 | 2,026 |
| 2022-02-14 | 2,009 | 2,009 | 1,985 | 2,005 | 68,700 | 2,005 |
| 2022-02-10 | 2,098 | 2,098 | 2,002 | 2,031 | 81,400 | 2,031 |
| 2022-02-09 | 2,123 | 2,131 | 2,096 | 2,096 | 61,700 | 2,096 |
| 2022-02-08 | 2,099 | 2,142 | 2,099 | 2,118 | 42,200 | 2,118 |
| 2022-02-07 | 2,066 | 2,084 | 2,059 | 2,079 | 37,000 | 2,079 |
| 2022-02-04 | 2,077 | 2,096 | 2,061 | 2,085 | 26,300 | 2,085 |
| 2022-02-03 | 2,096 | 2,096 | 2,053 | 2,068 | 31,600 | 2,068 |
| 2022-02-02 | 2,063 | 2,123 | 2,058 | 2,100 | 37,500 | 2,100 |
| 2022-02-01 | 2,104 | 2,109 | 2,061 | 2,063 | 18,200 | 2,063 |
| 2022-01-31 | 2,064 | 2,112 | 2,047 | 2,104 | 38,700 | 2,104 |
| 2022-01-28 | 2,065 | 2,075 | 2,047 | 2,055 | 27,300 | 2,055 |
| 2022-01-27 | 2,078 | 2,086 | 2,033 | 2,043 | 78,200 | 2,043 |
| 2022-01-26 | 2,072 | 2,077 | 2,051 | 2,072 | 28,200 | 2,072 |
| 2022-01-25 | 2,095 | 2,095 | 2,041 | 2,063 | 47,700 | 2,063 |
| 2022-01-24 | 2,080 | 2,095 | 2,051 | 2,095 | 23,500 | 2,095 |
| 2022-01-21 | 2,071 | 2,094 | 2,047 | 2,094 | 27,100 | 2,094 |
| 2022-01-20 | 2,050 | 2,107 | 2,050 | 2,080 | 42,600 | 2,080 |
| 2022-01-19 | 2,100 | 2,110 | 2,039 | 2,050 | 52,300 | 2,050 |
| 2022-01-18 | 2,135 | 2,157 | 2,111 | 2,124 | 21,900 | 2,124 |
| 2022-01-17 | 2,121 | 2,144 | 2,108 | 2,135 | 22,300 | 2,135 |
| 2022-01-14 | 2,130 | 2,132 | 2,096 | 2,106 | 37,100 | 2,106 |
| 2022-01-13 | 2,168 | 2,168 | 2,118 | 2,125 | 44,300 | 2,125 |
| 2022-01-12 | 2,137 | 2,181 | 2,130 | 2,168 | 23,900 | 2,168 |
| 2022-01-11 | 2,144 | 2,153 | 2,110 | 2,122 | 36,500 | 2,122 |
| 2022-01-07 | 2,178 | 2,186 | 2,134 | 2,147 | 44,000 | 2,147 |
| 2022-01-06 | 2,202 | 2,219 | 2,166 | 2,171 | 39,700 | 2,171 |
| 2022-01-05 | 2,248 | 2,251 | 2,184 | 2,217 | 43,900 | 2,217 |
| 2022-01-04 | 2,296 | 2,296 | 2,222 | 2,248 | 57,900 | 2,248 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
