6750 エレコム(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 | 1,352 | 1,362 | 1,348 | 1,350 | 119,500 | 1,350 |
| 2022-12-29 | 1,334 | 1,347 | 1,320 | 1,347 | 125,200 | 1,347 |
| 2022-12-28 | 1,354 | 1,363 | 1,333 | 1,355 | 196,700 | 1,355 |
| 2022-12-27 | 1,363 | 1,367 | 1,342 | 1,364 | 266,600 | 1,364 |
| 2022-12-26 | 1,390 | 1,422 | 1,366 | 1,370 | 273,200 | 1,370 |
| 2022-12-23 | 1,346 | 1,423 | 1,345 | 1,385 | 626,800 | 1,385 |
| 2022-12-22 | 1,340 | 1,343 | 1,313 | 1,320 | 190,000 | 1,320 |
| 2022-12-21 | 1,350 | 1,357 | 1,329 | 1,333 | 181,500 | 1,333 |
| 2022-12-20 | 1,396 | 1,396 | 1,341 | 1,353 | 261,000 | 1,353 |
| 2022-12-19 | 1,380 | 1,389 | 1,374 | 1,378 | 151,000 | 1,378 |
| 2022-12-16 | 1,400 | 1,401 | 1,393 | 1,398 | 174,700 | 1,398 |
| 2022-12-15 | 1,432 | 1,432 | 1,417 | 1,419 | 125,700 | 1,419 |
| 2022-12-14 | 1,427 | 1,448 | 1,422 | 1,446 | 165,100 | 1,446 |
| 2022-12-13 | 1,436 | 1,438 | 1,422 | 1,422 | 90,800 | 1,422 |
| 2022-12-12 | 1,426 | 1,436 | 1,416 | 1,424 | 126,900 | 1,424 |
| 2022-12-09 | 1,444 | 1,450 | 1,431 | 1,450 | 110,600 | 1,450 |
| 2022-12-08 | 1,432 | 1,432 | 1,407 | 1,423 | 135,400 | 1,423 |
| 2022-12-07 | 1,438 | 1,448 | 1,431 | 1,432 | 132,300 | 1,432 |
| 2022-12-06 | 1,419 | 1,457 | 1,417 | 1,445 | 134,400 | 1,445 |
| 2022-12-05 | 1,429 | 1,437 | 1,420 | 1,429 | 79,500 | 1,429 |
| 2022-12-02 | 1,444 | 1,444 | 1,417 | 1,428 | 142,500 | 1,428 |
| 2022-12-01 | 1,472 | 1,472 | 1,451 | 1,454 | 110,500 | 1,454 |
| 2022-11-30 | 1,437 | 1,452 | 1,432 | 1,452 | 195,300 | 1,452 |
| 2022-11-29 | 1,466 | 1,475 | 1,451 | 1,457 | 116,300 | 1,457 |
| 2022-11-28 | 1,534 | 1,534 | 1,489 | 1,496 | 144,200 | 1,496 |
| 2022-11-25 | 1,543 | 1,547 | 1,524 | 1,526 | 85,200 | 1,526 |
| 2022-11-24 | 1,528 | 1,544 | 1,521 | 1,538 | 157,700 | 1,538 |
| 2022-11-22 | 1,476 | 1,506 | 1,471 | 1,486 | 175,100 | 1,486 |
| 2022-11-21 | 1,520 | 1,520 | 1,488 | 1,494 | 123,100 | 1,494 |
| 2022-11-18 | 1,517 | 1,523 | 1,509 | 1,509 | 111,100 | 1,509 |
| 2022-11-17 | 1,515 | 1,518 | 1,497 | 1,506 | 89,400 | 1,506 |
| 2022-11-16 | 1,495 | 1,527 | 1,489 | 1,518 | 147,600 | 1,518 |
| 2022-11-15 | 1,468 | 1,500 | 1,440 | 1,491 | 153,700 | 1,491 |
| 2022-11-14 | 1,521 | 1,539 | 1,497 | 1,497 | 318,000 | 1,497 |
| 2022-11-11 | 1,515 | 1,530 | 1,491 | 1,524 | 265,500 | 1,524 |
| 2022-11-10 | 1,452 | 1,482 | 1,436 | 1,455 | 210,700 | 1,455 |
| 2022-11-09 | 1,418 | 1,476 | 1,414 | 1,473 | 338,600 | 1,473 |
| 2022-11-08 | 1,390 | 1,415 | 1,387 | 1,410 | 144,300 | 1,410 |
| 2022-11-07 | 1,369 | 1,387 | 1,367 | 1,386 | 132,200 | 1,386 |
| 2022-11-04 | 1,365 | 1,374 | 1,348 | 1,354 | 148,500 | 1,354 |
| 2022-11-02 | 1,370 | 1,397 | 1,366 | 1,395 | 213,900 | 1,395 |
| 2022-11-01 | 1,379 | 1,379 | 1,357 | 1,361 | 101,900 | 1,361 |
| 2022-10-31 | 1,361 | 1,381 | 1,361 | 1,380 | 122,800 | 1,380 |
| 2022-10-28 | 1,340 | 1,362 | 1,338 | 1,352 | 419,000 | 1,352 |
| 2022-10-27 | 1,379 | 1,387 | 1,365 | 1,368 | 100,900 | 1,368 |
| 2022-10-26 | 1,370 | 1,388 | 1,366 | 1,379 | 145,500 | 1,379 |
| 2022-10-25 | 1,350 | 1,366 | 1,346 | 1,355 | 140,900 | 1,355 |
| 2022-10-24 | 1,347 | 1,353 | 1,332 | 1,334 | 152,800 | 1,334 |
| 2022-10-21 | 1,340 | 1,343 | 1,331 | 1,333 | 198,000 | 1,333 |
| 2022-10-20 | 1,350 | 1,351 | 1,340 | 1,340 | 198,400 | 1,340 |
| 2022-10-19 | 1,363 | 1,369 | 1,354 | 1,362 | 235,800 | 1,362 |
| 2022-10-18 | 1,392 | 1,394 | 1,370 | 1,383 | 168,500 | 1,383 |
| 2022-10-17 | 1,389 | 1,389 | 1,364 | 1,371 | 145,700 | 1,371 |
| 2022-10-14 | 1,398 | 1,420 | 1,391 | 1,404 | 160,800 | 1,404 |
| 2022-10-13 | 1,385 | 1,385 | 1,368 | 1,373 | 122,600 | 1,373 |
| 2022-10-12 | 1,413 | 1,416 | 1,390 | 1,395 | 128,500 | 1,395 |
| 2022-10-11 | 1,444 | 1,456 | 1,411 | 1,416 | 144,700 | 1,416 |
| 2022-10-07 | 1,460 | 1,478 | 1,450 | 1,473 | 180,500 | 1,473 |
| 2022-10-06 | 1,495 | 1,504 | 1,478 | 1,485 | 190,300 | 1,485 |
| 2022-10-05 | 1,517 | 1,528 | 1,492 | 1,500 | 151,200 | 1,500 |
| 2022-10-04 | 1,481 | 1,497 | 1,480 | 1,493 | 176,700 | 1,493 |
| 2022-10-03 | 1,425 | 1,448 | 1,409 | 1,445 | 162,000 | 1,445 |
| 2022-09-30 | 1,454 | 1,468 | 1,439 | 1,444 | 181,900 | 1,444 |
| 2022-09-29 | 1,475 | 1,485 | 1,451 | 1,458 | 176,000 | 1,458 |
| 2022-09-28 | 1,452 | 1,476 | 1,444 | 1,469 | 277,400 | 1,469 |
| 2022-09-27 | 1,495 | 1,520 | 1,474 | 1,481 | 200,600 | 1,481 |
| 2022-09-26 | 1,510 | 1,529 | 1,487 | 1,492 | 155,200 | 1,492 |
| 2022-09-22 | 1,533 | 1,549 | 1,518 | 1,528 | 99,400 | 1,528 |
| 2022-09-21 | 1,578 | 1,580 | 1,554 | 1,558 | 78,900 | 1,558 |
| 2022-09-20 | 1,590 | 1,602 | 1,578 | 1,592 | 115,900 | 1,592 |
| 2022-09-16 | 1,574 | 1,598 | 1,574 | 1,581 | 93,900 | 1,581 |
| 2022-09-15 | 1,606 | 1,616 | 1,585 | 1,589 | 80,900 | 1,589 |
| 2022-09-14 | 1,608 | 1,614 | 1,603 | 1,604 | 142,900 | 1,604 |
| 2022-09-13 | 1,652 | 1,664 | 1,649 | 1,657 | 104,200 | 1,657 |
| 2022-09-12 | 1,673 | 1,675 | 1,650 | 1,652 | 130,700 | 1,652 |
| 2022-09-09 | 1,628 | 1,649 | 1,628 | 1,633 | 174,800 | 1,633 |
| 2022-09-08 | 1,597 | 1,627 | 1,588 | 1,621 | 182,300 | 1,621 |
| 2022-09-07 | 1,597 | 1,597 | 1,571 | 1,587 | 121,900 | 1,587 |
| 2022-09-06 | 1,621 | 1,632 | 1,607 | 1,613 | 95,700 | 1,613 |
| 2022-09-05 | 1,600 | 1,619 | 1,598 | 1,617 | 102,700 | 1,617 |
| 2022-09-02 | 1,634 | 1,641 | 1,603 | 1,608 | 162,700 | 1,608 |
| 2022-09-01 | 1,671 | 1,681 | 1,647 | 1,647 | 156,000 | 1,647 |
| 2022-08-31 | 1,695 | 1,710 | 1,692 | 1,701 | 140,800 | 1,701 |
| 2022-08-30 | 1,697 | 1,717 | 1,687 | 1,715 | 130,200 | 1,715 |
| 2022-08-29 | 1,693 | 1,694 | 1,677 | 1,683 | 187,900 | 1,683 |
| 2022-08-26 | 1,720 | 1,736 | 1,720 | 1,726 | 84,700 | 1,726 |
| 2022-08-25 | 1,724 | 1,730 | 1,702 | 1,711 | 148,300 | 1,711 |
| 2022-08-24 | 1,697 | 1,725 | 1,694 | 1,715 | 191,300 | 1,715 |
| 2022-08-23 | 1,712 | 1,718 | 1,693 | 1,695 | 116,500 | 1,695 |
| 2022-08-22 | 1,764 | 1,765 | 1,721 | 1,727 | 139,500 | 1,727 |
| 2022-08-19 | 1,768 | 1,788 | 1,760 | 1,769 | 170,800 | 1,769 |
| 2022-08-18 | 1,735 | 1,748 | 1,730 | 1,748 | 91,500 | 1,748 |
| 2022-08-17 | 1,746 | 1,746 | 1,730 | 1,742 | 115,600 | 1,742 |
| 2022-08-16 | 1,755 | 1,755 | 1,735 | 1,738 | 158,700 | 1,738 |
| 2022-08-15 | 1,743 | 1,767 | 1,743 | 1,765 | 136,600 | 1,765 |
| 2022-08-12 | 1,728 | 1,750 | 1,711 | 1,741 | 144,200 | 1,741 |
| 2022-08-10 | 1,706 | 1,721 | 1,692 | 1,713 | 126,100 | 1,713 |
| 2022-08-09 | 1,741 | 1,753 | 1,713 | 1,720 | 124,500 | 1,720 |
| 2022-08-08 | 1,729 | 1,748 | 1,723 | 1,740 | 147,700 | 1,740 |
| 2022-08-05 | 1,688 | 1,751 | 1,661 | 1,747 | 307,100 | 1,747 |
| 2022-08-04 | 1,732 | 1,733 | 1,720 | 1,728 | 191,600 | 1,728 |
| 2022-08-03 | 1,703 | 1,724 | 1,699 | 1,716 | 187,000 | 1,716 |
| 2022-08-02 | 1,680 | 1,703 | 1,668 | 1,702 | 253,600 | 1,702 |
| 2022-08-01 | 1,698 | 1,702 | 1,682 | 1,692 | 171,400 | 1,692 |
| 2022-07-29 | 1,705 | 1,714 | 1,694 | 1,698 | 130,000 | 1,698 |
| 2022-07-28 | 1,700 | 1,713 | 1,688 | 1,708 | 128,300 | 1,708 |
| 2022-07-27 | 1,699 | 1,714 | 1,693 | 1,707 | 105,100 | 1,707 |
| 2022-07-26 | 1,697 | 1,714 | 1,686 | 1,708 | 99,200 | 1,708 |
| 2022-07-25 | 1,715 | 1,722 | 1,681 | 1,705 | 150,800 | 1,705 |
| 2022-07-22 | 1,705 | 1,735 | 1,703 | 1,732 | 181,900 | 1,732 |
| 2022-07-21 | 1,679 | 1,695 | 1,668 | 1,695 | 133,000 | 1,695 |
| 2022-07-20 | 1,680 | 1,694 | 1,663 | 1,679 | 263,400 | 1,679 |
| 2022-07-19 | 1,656 | 1,656 | 1,619 | 1,646 | 193,600 | 1,646 |
| 2022-07-15 | 1,647 | 1,665 | 1,642 | 1,660 | 154,300 | 1,660 |
| 2022-07-14 | 1,628 | 1,644 | 1,613 | 1,644 | 125,500 | 1,644 |
| 2022-07-13 | 1,617 | 1,630 | 1,614 | 1,621 | 90,200 | 1,621 |
| 2022-07-12 | 1,621 | 1,621 | 1,597 | 1,614 | 146,000 | 1,614 |
| 2022-07-11 | 1,615 | 1,625 | 1,603 | 1,624 | 140,100 | 1,624 |
| 2022-07-08 | 1,580 | 1,610 | 1,565 | 1,595 | 208,000 | 1,595 |
| 2022-07-07 | 1,575 | 1,592 | 1,567 | 1,591 | 158,100 | 1,591 |
| 2022-07-06 | 1,544 | 1,569 | 1,542 | 1,568 | 105,500 | 1,568 |
| 2022-07-05 | 1,563 | 1,573 | 1,540 | 1,555 | 168,600 | 1,555 |
| 2022-07-04 | 1,548 | 1,572 | 1,543 | 1,572 | 173,500 | 1,572 |
| 2022-07-01 | 1,519 | 1,538 | 1,519 | 1,537 | 214,500 | 1,537 |
| 2022-06-30 | 1,530 | 1,541 | 1,522 | 1,524 | 248,800 | 1,524 |
| 2022-06-29 | 1,490 | 1,526 | 1,485 | 1,522 | 296,400 | 1,522 |
| 2022-06-28 | 1,534 | 1,537 | 1,500 | 1,506 | 214,900 | 1,506 |
| 2022-06-27 | 1,556 | 1,556 | 1,540 | 1,546 | 104,000 | 1,546 |
| 2022-06-24 | 1,514 | 1,539 | 1,511 | 1,539 | 107,700 | 1,539 |
| 2022-06-23 | 1,520 | 1,526 | 1,508 | 1,509 | 164,600 | 1,509 |
| 2022-06-22 | 1,542 | 1,548 | 1,503 | 1,509 | 194,700 | 1,509 |
| 2022-06-21 | 1,502 | 1,544 | 1,502 | 1,539 | 215,400 | 1,539 |
| 2022-06-20 | 1,535 | 1,541 | 1,494 | 1,496 | 413,600 | 1,496 |
| 2022-06-17 | 1,490 | 1,525 | 1,482 | 1,520 | 222,600 | 1,520 |
| 2022-06-16 | 1,520 | 1,529 | 1,508 | 1,518 | 115,800 | 1,518 |
| 2022-06-15 | 1,492 | 1,532 | 1,492 | 1,517 | 181,600 | 1,517 |
| 2022-06-14 | 1,484 | 1,509 | 1,484 | 1,491 | 223,000 | 1,491 |
| 2022-06-13 | 1,489 | 1,511 | 1,485 | 1,504 | 163,000 | 1,504 |
| 2022-06-10 | 1,533 | 1,534 | 1,511 | 1,512 | 311,500 | 1,512 |
| 2022-06-09 | 1,585 | 1,590 | 1,566 | 1,568 | 223,900 | 1,568 |
| 2022-06-08 | 1,569 | 1,611 | 1,565 | 1,595 | 241,200 | 1,595 |
| 2022-06-07 | 1,555 | 1,573 | 1,546 | 1,569 | 125,800 | 1,569 |
| 2022-06-06 | 1,550 | 1,554 | 1,531 | 1,541 | 89,000 | 1,541 |
| 2022-06-03 | 1,561 | 1,578 | 1,560 | 1,568 | 89,800 | 1,568 |
| 2022-06-02 | 1,557 | 1,560 | 1,544 | 1,560 | 96,300 | 1,560 |
| 2022-06-01 | 1,538 | 1,563 | 1,530 | 1,559 | 160,400 | 1,559 |
| 2022-05-31 | 1,544 | 1,556 | 1,518 | 1,520 | 315,400 | 1,520 |
| 2022-05-30 | 1,553 | 1,571 | 1,548 | 1,561 | 339,400 | 1,561 |
| 2022-05-27 | 1,537 | 1,541 | 1,520 | 1,537 | 151,300 | 1,537 |
| 2022-05-26 | 1,540 | 1,551 | 1,499 | 1,505 | 201,100 | 1,505 |
| 2022-05-25 | 1,565 | 1,565 | 1,536 | 1,538 | 228,500 | 1,538 |
| 2022-05-24 | 1,565 | 1,565 | 1,549 | 1,550 | 147,500 | 1,550 |
| 2022-05-23 | 1,570 | 1,575 | 1,550 | 1,560 | 156,300 | 1,560 |
| 2022-05-20 | 1,551 | 1,565 | 1,549 | 1,565 | 148,300 | 1,565 |
| 2022-05-19 | 1,514 | 1,554 | 1,513 | 1,549 | 138,000 | 1,549 |
| 2022-05-18 | 1,552 | 1,559 | 1,514 | 1,526 | 76,900 | 1,526 |
| 2022-05-17 | 1,543 | 1,562 | 1,533 | 1,561 | 166,000 | 1,561 |
| 2022-05-16 | 1,535 | 1,553 | 1,517 | 1,540 | 187,300 | 1,540 |
| 2022-05-13 | 1,468 | 1,510 | 1,465 | 1,508 | 388,200 | 1,508 |
| 2022-05-12 | 1,489 | 1,490 | 1,448 | 1,463 | 538,900 | 1,463 |
| 2022-05-11 | 1,466 | 1,507 | 1,450 | 1,493 | 720,200 | 1,493 |
| 2022-05-10 | 1,555 | 1,568 | 1,533 | 1,558 | 248,900 | 1,558 |
| 2022-05-09 | 1,551 | 1,590 | 1,551 | 1,574 | 276,900 | 1,574 |
| 2022-05-06 | 1,540 | 1,568 | 1,532 | 1,563 | 309,300 | 1,563 |
| 2022-05-02 | 1,548 | 1,552 | 1,506 | 1,525 | 268,600 | 1,525 |
| 2022-04-28 | 1,515 | 1,562 | 1,515 | 1,562 | 166,000 | 1,562 |
| 2022-04-27 | 1,475 | 1,518 | 1,469 | 1,509 | 330,200 | 1,509 |
| 2022-04-26 | 1,486 | 1,502 | 1,482 | 1,498 | 129,600 | 1,498 |
| 2022-04-25 | 1,479 | 1,492 | 1,468 | 1,478 | 225,800 | 1,478 |
| 2022-04-22 | 1,533 | 1,539 | 1,497 | 1,509 | 278,500 | 1,509 |
| 2022-04-21 | 1,516 | 1,536 | 1,516 | 1,533 | 196,000 | 1,533 |
| 2022-04-20 | 1,504 | 1,520 | 1,502 | 1,516 | 199,700 | 1,516 |
| 2022-04-19 | 1,475 | 1,483 | 1,471 | 1,482 | 140,800 | 1,482 |
| 2022-04-18 | 1,470 | 1,471 | 1,445 | 1,468 | 202,100 | 1,468 |
| 2022-04-15 | 1,481 | 1,497 | 1,473 | 1,482 | 123,000 | 1,482 |
| 2022-04-14 | 1,498 | 1,510 | 1,496 | 1,504 | 83,700 | 1,504 |
| 2022-04-13 | 1,483 | 1,497 | 1,477 | 1,493 | 240,000 | 1,493 |
| 2022-04-12 | 1,468 | 1,481 | 1,466 | 1,476 | 276,900 | 1,476 |
| 2022-04-11 | 1,488 | 1,492 | 1,455 | 1,468 | 290,800 | 1,468 |
| 2022-04-08 | 1,497 | 1,504 | 1,489 | 1,502 | 176,700 | 1,502 |
| 2022-04-07 | 1,488 | 1,488 | 1,465 | 1,480 | 217,500 | 1,480 |
| 2022-04-06 | 1,533 | 1,533 | 1,491 | 1,501 | 176,800 | 1,501 |
| 2022-04-05 | 1,544 | 1,546 | 1,532 | 1,542 | 149,400 | 1,542 |
| 2022-04-04 | 1,502 | 1,548 | 1,492 | 1,518 | 180,000 | 1,518 |
| 2022-04-01 | 1,489 | 1,516 | 1,479 | 1,516 | 198,500 | 1,516 |
| 2022-03-31 | 1,517 | 1,520 | 1,468 | 1,472 | 237,500 | 1,472 |
| 2022-03-30 | 1,570 | 1,576 | 1,518 | 1,525 | 181,900 | 1,525 |
| 2022-03-29 | 1,540 | 1,581 | 1,531 | 1,579 | 300,200 | 1,579 |
| 2022-03-28 | 1,554 | 1,563 | 1,526 | 1,529 | 231,700 | 1,529 |
| 2022-03-25 | 1,574 | 1,574 | 1,538 | 1,545 | 252,500 | 1,545 |
| 2022-03-24 | 1,529 | 1,574 | 1,529 | 1,569 | 308,200 | 1,569 |
| 2022-03-23 | 1,553 | 1,561 | 1,530 | 1,545 | 424,400 | 1,545 |
| 2022-03-22 | 1,571 | 1,585 | 1,541 | 1,547 | 524,500 | 1,547 |
| 2022-03-18 | 1,505 | 1,538 | 1,495 | 1,532 | 968,200 | 1,532 |
| 2022-03-17 | 1,538 | 1,538 | 1,502 | 1,520 | 329,400 | 1,520 |
| 2022-03-16 | 1,520 | 1,524 | 1,493 | 1,507 | 268,400 | 1,507 |
| 2022-03-15 | 1,507 | 1,515 | 1,498 | 1,505 | 176,400 | 1,505 |
| 2022-03-14 | 1,512 | 1,517 | 1,495 | 1,501 | 237,100 | 1,501 |
| 2022-03-11 | 1,505 | 1,518 | 1,487 | 1,508 | 301,000 | 1,508 |
| 2022-03-10 | 1,468 | 1,521 | 1,465 | 1,516 | 227,500 | 1,516 |
| 2022-03-09 | 1,443 | 1,444 | 1,423 | 1,429 | 367,700 | 1,429 |
| 2022-03-08 | 1,433 | 1,451 | 1,428 | 1,435 | 356,400 | 1,435 |
| 2022-03-07 | 1,475 | 1,479 | 1,445 | 1,455 | 376,900 | 1,455 |
| 2022-03-04 | 1,543 | 1,543 | 1,494 | 1,500 | 311,900 | 1,500 |
| 2022-03-03 | 1,550 | 1,558 | 1,529 | 1,532 | 236,800 | 1,532 |
| 2022-03-02 | 1,548 | 1,577 | 1,530 | 1,533 | 293,500 | 1,533 |
| 2022-03-01 | 1,575 | 1,594 | 1,575 | 1,580 | 274,000 | 1,580 |
| 2022-02-28 | 1,547 | 1,573 | 1,533 | 1,573 | 300,100 | 1,573 |
| 2022-02-25 | 1,570 | 1,570 | 1,515 | 1,542 | 387,000 | 1,542 |
| 2022-02-24 | 1,552 | 1,565 | 1,534 | 1,551 | 447,500 | 1,551 |
| 2022-02-22 | 1,525 | 1,574 | 1,521 | 1,563 | 560,700 | 1,563 |
| 2022-02-21 | 1,535 | 1,557 | 1,520 | 1,548 | 304,400 | 1,548 |
| 2022-02-18 | 1,545 | 1,556 | 1,529 | 1,535 | 323,200 | 1,535 |
| 2022-02-17 | 1,545 | 1,558 | 1,537 | 1,543 | 248,400 | 1,543 |
| 2022-02-16 | 1,571 | 1,577 | 1,534 | 1,539 | 350,400 | 1,539 |
| 2022-02-15 | 1,498 | 1,566 | 1,498 | 1,553 | 649,800 | 1,553 |
| 2022-02-14 | 1,471 | 1,513 | 1,471 | 1,507 | 404,400 | 1,507 |
| 2022-02-10 | 1,500 | 1,509 | 1,491 | 1,499 | 628,100 | 1,499 |
| 2022-02-09 | 1,465 | 1,528 | 1,445 | 1,502 | 989,000 | 1,502 |
| 2022-02-08 | 1,364 | 1,387 | 1,361 | 1,377 | 341,600 | 1,377 |
| 2022-02-07 | 1,348 | 1,375 | 1,344 | 1,365 | 486,700 | 1,365 |
| 2022-02-04 | 1,326 | 1,349 | 1,319 | 1,343 | 541,700 | 1,343 |
| 2022-02-03 | 1,375 | 1,383 | 1,339 | 1,344 | 578,300 | 1,344 |
| 2022-02-02 | 1,378 | 1,405 | 1,374 | 1,397 | 317,200 | 1,397 |
| 2022-02-01 | 1,383 | 1,392 | 1,373 | 1,381 | 492,100 | 1,381 |
| 2022-01-31 | 1,362 | 1,384 | 1,356 | 1,378 | 449,100 | 1,378 |
| 2022-01-28 | 1,347 | 1,366 | 1,346 | 1,363 | 366,200 | 1,363 |
| 2022-01-27 | 1,368 | 1,369 | 1,341 | 1,345 | 462,400 | 1,345 |
| 2022-01-26 | 1,394 | 1,399 | 1,379 | 1,379 | 281,000 | 1,379 |
| 2022-01-25 | 1,391 | 1,396 | 1,386 | 1,394 | 299,600 | 1,394 |
| 2022-01-24 | 1,380 | 1,403 | 1,361 | 1,400 | 577,400 | 1,400 |
| 2022-01-21 | 1,415 | 1,423 | 1,403 | 1,410 | 441,100 | 1,410 |
| 2022-01-20 | 1,409 | 1,445 | 1,408 | 1,436 | 348,200 | 1,436 |
| 2022-01-19 | 1,432 | 1,436 | 1,415 | 1,415 | 473,300 | 1,415 |
| 2022-01-18 | 1,467 | 1,474 | 1,453 | 1,457 | 301,100 | 1,457 |
| 2022-01-17 | 1,463 | 1,480 | 1,451 | 1,470 | 225,900 | 1,470 |
| 2022-01-14 | 1,494 | 1,494 | 1,466 | 1,468 | 484,200 | 1,468 |
| 2022-01-13 | 1,529 | 1,529 | 1,510 | 1,511 | 148,100 | 1,511 |
| 2022-01-12 | 1,506 | 1,526 | 1,499 | 1,521 | 170,300 | 1,521 |
| 2022-01-11 | 1,501 | 1,508 | 1,488 | 1,497 | 243,700 | 1,497 |
| 2022-01-07 | 1,510 | 1,515 | 1,498 | 1,500 | 235,100 | 1,500 |
| 2022-01-06 | 1,497 | 1,506 | 1,495 | 1,500 | 311,300 | 1,500 |
| 2022-01-05 | 1,522 | 1,526 | 1,514 | 1,514 | 276,900 | 1,514 |
| 2022-01-04 | 1,528 | 1,528 | 1,505 | 1,522 | 205,000 | 1,522 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株
