6779 日本電波工業(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 | 1,580 | 1,599 | 1,550 | 1,553 | 329,900 | 1,553 |
| 2022-12-29 | 1,535 | 1,558 | 1,508 | 1,558 | 348,100 | 1,558 |
| 2022-12-28 | 1,530 | 1,561 | 1,502 | 1,550 | 547,100 | 1,550 |
| 2022-12-27 | 1,560 | 1,580 | 1,539 | 1,544 | 482,700 | 1,544 |
| 2022-12-26 | 1,535 | 1,571 | 1,532 | 1,545 | 537,300 | 1,545 |
| 2022-12-23 | 1,585 | 1,604 | 1,545 | 1,550 | 756,200 | 1,550 |
| 2022-12-22 | 1,631 | 1,637 | 1,592 | 1,616 | 553,500 | 1,616 |
| 2022-12-21 | 1,679 | 1,679 | 1,575 | 1,625 | 2,178,600 | 1,625 |
| 2022-12-20 | 1,785 | 1,818 | 1,696 | 1,719 | 1,110,400 | 1,719 |
| 2022-12-19 | 1,797 | 1,848 | 1,777 | 1,796 | 934,800 | 1,796 |
| 2022-12-16 | 1,794 | 1,821 | 1,775 | 1,814 | 629,400 | 1,814 |
| 2022-12-15 | 1,803 | 1,865 | 1,772 | 1,829 | 1,035,600 | 1,829 |
| 2022-12-14 | 1,805 | 1,820 | 1,771 | 1,801 | 597,200 | 1,801 |
| 2022-12-13 | 1,849 | 1,884 | 1,769 | 1,786 | 1,258,900 | 1,786 |
| 2022-12-12 | 1,807 | 1,853 | 1,756 | 1,818 | 1,608,300 | 1,818 |
| 2022-12-09 | 1,741 | 1,852 | 1,740 | 1,840 | 1,662,600 | 1,840 |
| 2022-12-08 | 1,738 | 1,740 | 1,683 | 1,687 | 702,500 | 1,687 |
| 2022-12-07 | 1,749 | 1,768 | 1,704 | 1,720 | 1,024,200 | 1,720 |
| 2022-12-06 | 1,719 | 1,762 | 1,690 | 1,749 | 1,371,900 | 1,749 |
| 2022-12-05 | 1,830 | 1,832 | 1,701 | 1,713 | 1,711,100 | 1,713 |
| 2022-12-02 | 1,900 | 1,943 | 1,846 | 1,850 | 2,462,000 | 1,850 |
| 2022-12-01 | 1,796 | 1,888 | 1,742 | 1,876 | 2,842,900 | 1,876 |
| 2022-11-30 | 1,650 | 1,783 | 1,627 | 1,745 | 2,877,700 | 1,745 |
| 2022-11-29 | 1,600 | 1,615 | 1,575 | 1,585 | 317,600 | 1,585 |
| 2022-11-28 | 1,641 | 1,644 | 1,601 | 1,607 | 396,900 | 1,607 |
| 2022-11-25 | 1,684 | 1,698 | 1,651 | 1,658 | 356,300 | 1,658 |
| 2022-11-24 | 1,649 | 1,692 | 1,637 | 1,666 | 393,100 | 1,666 |
| 2022-11-22 | 1,689 | 1,692 | 1,632 | 1,636 | 550,800 | 1,636 |
| 2022-11-21 | 1,647 | 1,740 | 1,644 | 1,660 | 1,278,900 | 1,660 |
| 2022-11-18 | 1,558 | 1,670 | 1,558 | 1,624 | 1,458,700 | 1,624 |
| 2022-11-17 | 1,496 | 1,563 | 1,478 | 1,540 | 735,300 | 1,540 |
| 2022-11-16 | 1,540 | 1,556 | 1,495 | 1,535 | 560,000 | 1,535 |
| 2022-11-15 | 1,570 | 1,570 | 1,498 | 1,535 | 951,100 | 1,535 |
| 2022-11-14 | 1,633 | 1,633 | 1,548 | 1,571 | 1,001,200 | 1,571 |
| 2022-11-11 | 1,720 | 1,720 | 1,645 | 1,664 | 805,700 | 1,664 |
| 2022-11-10 | 1,676 | 1,757 | 1,645 | 1,665 | 1,135,000 | 1,665 |
| 2022-11-09 | 1,601 | 1,694 | 1,558 | 1,694 | 1,250,300 | 1,694 |
| 2022-11-08 | 1,680 | 1,747 | 1,545 | 1,614 | 2,270,600 | 1,614 |
| 2022-11-07 | 1,649 | 1,675 | 1,616 | 1,668 | 705,500 | 1,668 |
| 2022-11-04 | 1,630 | 1,644 | 1,583 | 1,624 | 586,600 | 1,624 |
| 2022-11-02 | 1,620 | 1,652 | 1,606 | 1,652 | 417,500 | 1,652 |
| 2022-11-01 | 1,630 | 1,630 | 1,581 | 1,620 | 376,200 | 1,620 |
| 2022-10-31 | 1,640 | 1,648 | 1,608 | 1,635 | 665,200 | 1,635 |
| 2022-10-28 | 1,570 | 1,624 | 1,543 | 1,602 | 864,600 | 1,602 |
| 2022-10-27 | 1,535 | 1,574 | 1,524 | 1,571 | 405,700 | 1,571 |
| 2022-10-26 | 1,559 | 1,564 | 1,521 | 1,528 | 396,800 | 1,528 |
| 2022-10-25 | 1,528 | 1,588 | 1,525 | 1,554 | 620,000 | 1,554 |
| 2022-10-24 | 1,474 | 1,524 | 1,465 | 1,511 | 373,200 | 1,511 |
| 2022-10-21 | 1,458 | 1,484 | 1,442 | 1,445 | 228,900 | 1,445 |
| 2022-10-20 | 1,457 | 1,479 | 1,446 | 1,469 | 443,900 | 1,469 |
| 2022-10-19 | 1,500 | 1,507 | 1,466 | 1,471 | 339,700 | 1,471 |
| 2022-10-18 | 1,493 | 1,502 | 1,479 | 1,501 | 191,600 | 1,501 |
| 2022-10-17 | 1,476 | 1,488 | 1,458 | 1,481 | 287,900 | 1,481 |
| 2022-10-14 | 1,514 | 1,517 | 1,487 | 1,502 | 372,500 | 1,502 |
| 2022-10-13 | 1,466 | 1,483 | 1,456 | 1,467 | 201,400 | 1,467 |
| 2022-10-12 | 1,483 | 1,501 | 1,455 | 1,494 | 380,400 | 1,494 |
| 2022-10-11 | 1,530 | 1,551 | 1,489 | 1,493 | 430,600 | 1,493 |
| 2022-10-07 | 1,532 | 1,566 | 1,519 | 1,552 | 396,200 | 1,552 |
| 2022-10-06 | 1,509 | 1,569 | 1,490 | 1,550 | 603,600 | 1,550 |
| 2022-10-05 | 1,550 | 1,595 | 1,502 | 1,506 | 613,400 | 1,506 |
| 2022-10-04 | 1,525 | 1,549 | 1,514 | 1,530 | 590,400 | 1,530 |
| 2022-10-03 | 1,425 | 1,507 | 1,417 | 1,487 | 1,073,400 | 1,487 |
| 2022-09-30 | 1,470 | 1,476 | 1,392 | 1,427 | 684,200 | 1,427 |
| 2022-09-29 | 1,484 | 1,549 | 1,441 | 1,501 | 860,600 | 1,501 |
| 2022-09-28 | 1,534 | 1,551 | 1,415 | 1,440 | 1,079,600 | 1,440 |
| 2022-09-27 | 1,554 | 1,556 | 1,490 | 1,542 | 1,045,400 | 1,542 |
| 2022-09-26 | 1,550 | 1,590 | 1,482 | 1,537 | 3,516,300 | 1,537 |
| 2022-09-22 | 1,427 | 1,461 | 1,401 | 1,432 | 308,600 | 1,432 |
| 2022-09-21 | 1,457 | 1,460 | 1,420 | 1,453 | 431,500 | 1,453 |
| 2022-09-20 | 1,470 | 1,525 | 1,467 | 1,474 | 395,700 | 1,474 |
| 2022-09-16 | 1,498 | 1,518 | 1,450 | 1,450 | 554,700 | 1,450 |
| 2022-09-15 | 1,565 | 1,565 | 1,511 | 1,519 | 487,200 | 1,519 |
| 2022-09-14 | 1,540 | 1,590 | 1,540 | 1,553 | 473,400 | 1,553 |
| 2022-09-13 | 1,616 | 1,642 | 1,587 | 1,592 | 423,700 | 1,592 |
| 2022-09-12 | 1,631 | 1,688 | 1,606 | 1,609 | 821,500 | 1,609 |
| 2022-09-09 | 1,567 | 1,611 | 1,551 | 1,603 | 699,900 | 1,603 |
| 2022-09-08 | 1,585 | 1,585 | 1,531 | 1,555 | 626,000 | 1,555 |
| 2022-09-07 | 1,568 | 1,587 | 1,540 | 1,559 | 487,900 | 1,559 |
| 2022-09-06 | 1,538 | 1,580 | 1,513 | 1,570 | 559,100 | 1,570 |
| 2022-09-05 | 1,530 | 1,562 | 1,482 | 1,551 | 377,900 | 1,551 |
| 2022-09-02 | 1,548 | 1,562 | 1,475 | 1,510 | 458,200 | 1,510 |
| 2022-09-01 | 1,510 | 1,571 | 1,491 | 1,558 | 527,100 | 1,558 |
| 2022-08-31 | 1,512 | 1,542 | 1,506 | 1,529 | 425,800 | 1,529 |
| 2022-08-30 | 1,474 | 1,545 | 1,458 | 1,533 | 572,500 | 1,533 |
| 2022-08-29 | 1,475 | 1,524 | 1,446 | 1,459 | 785,100 | 1,459 |
| 2022-08-26 | 1,595 | 1,635 | 1,538 | 1,544 | 1,377,800 | 1,544 |
| 2022-08-25 | 1,448 | 1,597 | 1,441 | 1,559 | 2,403,400 | 1,559 |
| 2022-08-24 | 1,359 | 1,394 | 1,351 | 1,388 | 361,700 | 1,388 |
| 2022-08-23 | 1,350 | 1,356 | 1,328 | 1,351 | 311,500 | 1,351 |
| 2022-08-22 | 1,378 | 1,388 | 1,340 | 1,378 | 412,300 | 1,378 |
| 2022-08-19 | 1,357 | 1,419 | 1,351 | 1,401 | 500,400 | 1,401 |
| 2022-08-18 | 1,346 | 1,366 | 1,316 | 1,346 | 345,200 | 1,346 |
| 2022-08-17 | 1,382 | 1,394 | 1,355 | 1,376 | 351,300 | 1,376 |
| 2022-08-16 | 1,352 | 1,383 | 1,339 | 1,375 | 448,100 | 1,375 |
| 2022-08-15 | 1,297 | 1,365 | 1,279 | 1,351 | 682,500 | 1,351 |
| 2022-08-12 | 1,289 | 1,317 | 1,270 | 1,292 | 405,200 | 1,292 |
| 2022-08-10 | 1,298 | 1,299 | 1,248 | 1,265 | 477,500 | 1,265 |
| 2022-08-09 | 1,390 | 1,408 | 1,295 | 1,314 | 1,210,100 | 1,314 |
| 2022-08-08 | 1,335 | 1,450 | 1,291 | 1,400 | 2,077,600 | 1,400 |
| 2022-08-05 | 1,176 | 1,332 | 1,172 | 1,310 | 1,964,100 | 1,310 |
| 2022-08-04 | 1,200 | 1,206 | 1,163 | 1,176 | 283,800 | 1,176 |
| 2022-08-03 | 1,160 | 1,186 | 1,147 | 1,186 | 167,300 | 1,186 |
| 2022-08-02 | 1,173 | 1,181 | 1,147 | 1,155 | 137,800 | 1,155 |
| 2022-08-01 | 1,147 | 1,203 | 1,139 | 1,184 | 382,400 | 1,184 |
| 2022-07-29 | 1,195 | 1,195 | 1,140 | 1,146 | 254,600 | 1,146 |
| 2022-07-28 | 1,200 | 1,209 | 1,170 | 1,188 | 434,600 | 1,188 |
| 2022-07-27 | 1,134 | 1,194 | 1,134 | 1,186 | 451,500 | 1,186 |
| 2022-07-26 | 1,106 | 1,134 | 1,096 | 1,125 | 140,800 | 1,125 |
| 2022-07-25 | 1,107 | 1,128 | 1,100 | 1,103 | 116,300 | 1,103 |
| 2022-07-22 | 1,118 | 1,144 | 1,116 | 1,120 | 169,100 | 1,120 |
| 2022-07-21 | 1,095 | 1,136 | 1,095 | 1,121 | 227,700 | 1,121 |
| 2022-07-20 | 1,082 | 1,110 | 1,075 | 1,098 | 350,000 | 1,098 |
| 2022-07-19 | 1,040 | 1,063 | 1,031 | 1,055 | 143,200 | 1,055 |
| 2022-07-15 | 1,055 | 1,057 | 1,026 | 1,034 | 227,300 | 1,034 |
| 2022-07-14 | 1,036 | 1,065 | 1,034 | 1,064 | 132,800 | 1,064 |
| 2022-07-13 | 1,040 | 1,064 | 1,025 | 1,051 | 248,100 | 1,051 |
| 2022-07-12 | 1,082 | 1,083 | 1,030 | 1,041 | 381,200 | 1,041 |
| 2022-07-11 | 1,117 | 1,118 | 1,091 | 1,101 | 224,600 | 1,101 |
| 2022-07-08 | 1,088 | 1,117 | 1,082 | 1,082 | 237,700 | 1,082 |
| 2022-07-07 | 1,056 | 1,080 | 1,046 | 1,077 | 174,900 | 1,077 |
| 2022-07-06 | 1,061 | 1,086 | 1,050 | 1,050 | 209,800 | 1,050 |
| 2022-07-05 | 1,064 | 1,096 | 1,064 | 1,089 | 238,000 | 1,089 |
| 2022-07-04 | 1,065 | 1,073 | 1,046 | 1,060 | 225,600 | 1,060 |
| 2022-07-01 | 1,094 | 1,095 | 1,048 | 1,062 | 260,600 | 1,062 |
| 2022-06-30 | 1,132 | 1,132 | 1,093 | 1,096 | 268,100 | 1,096 |
| 2022-06-29 | 1,140 | 1,149 | 1,105 | 1,144 | 303,700 | 1,144 |
| 2022-06-28 | 1,134 | 1,158 | 1,130 | 1,155 | 167,200 | 1,155 |
| 2022-06-27 | 1,141 | 1,158 | 1,128 | 1,143 | 255,200 | 1,143 |
| 2022-06-24 | 1,124 | 1,130 | 1,097 | 1,128 | 286,900 | 1,128 |
| 2022-06-23 | 1,109 | 1,139 | 1,103 | 1,124 | 268,900 | 1,124 |
| 2022-06-22 | 1,100 | 1,132 | 1,096 | 1,122 | 368,200 | 1,122 |
| 2022-06-21 | 1,047 | 1,096 | 1,045 | 1,089 | 241,800 | 1,089 |
| 2022-06-20 | 1,071 | 1,071 | 1,008 | 1,030 | 260,700 | 1,030 |
| 2022-06-17 | 1,057 | 1,077 | 1,033 | 1,047 | 402,100 | 1,047 |
| 2022-06-16 | 1,140 | 1,159 | 1,102 | 1,103 | 279,900 | 1,103 |
| 2022-06-15 | 1,121 | 1,146 | 1,109 | 1,124 | 288,800 | 1,124 |
| 2022-06-14 | 1,055 | 1,129 | 1,050 | 1,128 | 578,800 | 1,128 |
| 2022-06-13 | 1,128 | 1,148 | 1,071 | 1,084 | 824,000 | 1,084 |
| 2022-06-10 | 1,256 | 1,258 | 1,168 | 1,178 | 758,900 | 1,178 |
| 2022-06-09 | 1,220 | 1,297 | 1,208 | 1,277 | 679,000 | 1,277 |
| 2022-06-08 | 1,155 | 1,233 | 1,148 | 1,228 | 455,900 | 1,228 |
| 2022-06-07 | 1,170 | 1,173 | 1,145 | 1,145 | 182,300 | 1,145 |
| 2022-06-06 | 1,145 | 1,174 | 1,132 | 1,170 | 153,700 | 1,170 |
| 2022-06-03 | 1,181 | 1,195 | 1,149 | 1,154 | 221,200 | 1,154 |
| 2022-06-02 | 1,155 | 1,178 | 1,144 | 1,167 | 188,500 | 1,167 |
| 2022-06-01 | 1,130 | 1,170 | 1,117 | 1,169 | 284,200 | 1,169 |
| 2022-05-31 | 1,142 | 1,149 | 1,113 | 1,129 | 224,400 | 1,129 |
| 2022-05-30 | 1,135 | 1,152 | 1,127 | 1,141 | 310,600 | 1,141 |
| 2022-05-27 | 1,122 | 1,138 | 1,109 | 1,119 | 241,100 | 1,119 |
| 2022-05-26 | 1,090 | 1,122 | 1,090 | 1,107 | 271,800 | 1,107 |
| 2022-05-25 | 1,112 | 1,124 | 1,077 | 1,084 | 260,200 | 1,084 |
| 2022-05-24 | 1,163 | 1,170 | 1,121 | 1,121 | 272,100 | 1,121 |
| 2022-05-23 | 1,212 | 1,221 | 1,173 | 1,174 | 211,100 | 1,174 |
| 2022-05-20 | 1,202 | 1,212 | 1,151 | 1,203 | 405,500 | 1,203 |
| 2022-05-19 | 1,145 | 1,219 | 1,144 | 1,202 | 396,100 | 1,202 |
| 2022-05-18 | 1,225 | 1,257 | 1,208 | 1,222 | 444,200 | 1,222 |
| 2022-05-17 | 1,136 | 1,209 | 1,103 | 1,198 | 625,000 | 1,198 |
| 2022-05-16 | 1,119 | 1,181 | 1,091 | 1,150 | 932,700 | 1,150 |
| 2022-05-13 | 1,034 | 1,127 | 1,016 | 1,070 | 1,053,900 | 1,070 |
| 2022-05-12 | 1,055 | 1,076 | 1,038 | 1,040 | 434,200 | 1,040 |
| 2022-05-11 | 1,114 | 1,120 | 1,075 | 1,075 | 416,700 | 1,075 |
| 2022-05-10 | 1,134 | 1,135 | 1,092 | 1,117 | 237,500 | 1,117 |
| 2022-05-09 | 1,210 | 1,210 | 1,142 | 1,145 | 265,800 | 1,145 |
| 2022-05-06 | 1,203 | 1,219 | 1,180 | 1,216 | 178,800 | 1,216 |
| 2022-05-02 | 1,183 | 1,215 | 1,177 | 1,202 | 205,900 | 1,202 |
| 2022-04-28 | 1,177 | 1,204 | 1,157 | 1,193 | 300,300 | 1,193 |
| 2022-04-27 | 1,148 | 1,180 | 1,113 | 1,168 | 545,800 | 1,168 |
| 2022-04-26 | 1,144 | 1,192 | 1,132 | 1,178 | 305,200 | 1,178 |
| 2022-04-25 | 1,125 | 1,157 | 1,120 | 1,130 | 398,200 | 1,130 |
| 2022-04-22 | 1,191 | 1,204 | 1,159 | 1,168 | 522,900 | 1,168 |
| 2022-04-21 | 1,205 | 1,231 | 1,194 | 1,220 | 303,500 | 1,220 |
| 2022-04-20 | 1,282 | 1,288 | 1,211 | 1,215 | 657,100 | 1,215 |
| 2022-04-19 | 1,210 | 1,267 | 1,187 | 1,259 | 675,800 | 1,259 |
| 2022-04-18 | 1,162 | 1,203 | 1,143 | 1,200 | 469,200 | 1,200 |
| 2022-04-15 | 1,170 | 1,176 | 1,138 | 1,170 | 542,500 | 1,170 |
| 2022-04-14 | 1,220 | 1,236 | 1,152 | 1,197 | 1,114,600 | 1,197 |
| 2022-04-13 | 1,189 | 1,238 | 1,173 | 1,230 | 726,200 | 1,230 |
| 2022-04-12 | 1,147 | 1,230 | 1,145 | 1,196 | 1,172,300 | 1,196 |
| 2022-04-11 | 1,213 | 1,225 | 1,125 | 1,143 | 1,585,900 | 1,143 |
| 2022-04-08 | 1,249 | 1,276 | 1,233 | 1,233 | 3,009,200 | 1,233 |
| 2022-04-07 | 1,333 | 1,354 | 1,302 | 1,325 | 1,037,100 | 1,325 |
| 2022-04-06 | 1,368 | 1,401 | 1,292 | 1,365 | 1,583,700 | 1,365 |
| 2022-04-05 | 1,243 | 1,370 | 1,241 | 1,350 | 1,566,500 | 1,350 |
| 2022-04-04 | 1,168 | 1,225 | 1,154 | 1,220 | 711,500 | 1,220 |
| 2022-04-01 | 1,258 | 1,258 | 1,170 | 1,171 | 931,200 | 1,171 |
| 2022-03-31 | 1,285 | 1,328 | 1,201 | 1,260 | 1,718,100 | 1,260 |
| 2022-03-30 | 1,050 | 1,137 | 1,031 | 1,105 | 820,300 | 1,105 |
| 2022-03-29 | 1,098 | 1,107 | 1,078 | 1,104 | 292,200 | 1,104 |
| 2022-03-28 | 1,155 | 1,155 | 1,073 | 1,095 | 663,200 | 1,095 |
| 2022-03-25 | 1,190 | 1,191 | 1,140 | 1,174 | 342,500 | 1,174 |
| 2022-03-24 | 1,124 | 1,154 | 1,106 | 1,154 | 296,200 | 1,154 |
| 2022-03-23 | 1,090 | 1,169 | 1,076 | 1,147 | 614,000 | 1,147 |
| 2022-03-22 | 1,120 | 1,123 | 1,074 | 1,080 | 309,200 | 1,080 |
| 2022-03-18 | 1,139 | 1,144 | 1,091 | 1,112 | 399,600 | 1,112 |
| 2022-03-17 | 1,121 | 1,145 | 1,103 | 1,133 | 368,400 | 1,133 |
| 2022-03-16 | 1,101 | 1,108 | 1,074 | 1,080 | 224,000 | 1,080 |
| 2022-03-15 | 1,075 | 1,092 | 1,050 | 1,076 | 193,700 | 1,076 |
| 2022-03-14 | 1,064 | 1,112 | 1,064 | 1,084 | 276,300 | 1,084 |
| 2022-03-11 | 1,044 | 1,099 | 1,044 | 1,057 | 469,700 | 1,057 |
| 2022-03-10 | 1,107 | 1,116 | 1,078 | 1,104 | 288,700 | 1,104 |
| 2022-03-09 | 1,031 | 1,079 | 1,014 | 1,052 | 303,300 | 1,052 |
| 2022-03-08 | 1,016 | 1,066 | 1,001 | 1,036 | 351,900 | 1,036 |
| 2022-03-07 | 1,027 | 1,059 | 1,021 | 1,046 | 424,300 | 1,046 |
| 2022-03-04 | 1,120 | 1,123 | 1,078 | 1,087 | 287,700 | 1,087 |
| 2022-03-03 | 1,191 | 1,195 | 1,136 | 1,146 | 206,900 | 1,146 |
| 2022-03-02 | 1,157 | 1,180 | 1,145 | 1,161 | 251,100 | 1,161 |
| 2022-03-01 | 1,204 | 1,207 | 1,177 | 1,187 | 343,500 | 1,187 |
| 2022-02-28 | 1,172 | 1,191 | 1,123 | 1,175 | 506,300 | 1,175 |
| 2022-02-25 | 1,117 | 1,143 | 1,099 | 1,142 | 309,800 | 1,142 |
| 2022-02-24 | 1,081 | 1,113 | 1,068 | 1,088 | 340,300 | 1,088 |
| 2022-02-22 | 1,119 | 1,134 | 1,086 | 1,097 | 375,300 | 1,097 |
| 2022-02-21 | 1,150 | 1,162 | 1,129 | 1,141 | 241,800 | 1,141 |
| 2022-02-18 | 1,150 | 1,186 | 1,143 | 1,176 | 300,700 | 1,176 |
| 2022-02-17 | 1,194 | 1,206 | 1,175 | 1,189 | 282,800 | 1,189 |
| 2022-02-16 | 1,232 | 1,246 | 1,191 | 1,207 | 382,800 | 1,207 |
| 2022-02-15 | 1,211 | 1,223 | 1,173 | 1,184 | 302,500 | 1,184 |
| 2022-02-14 | 1,205 | 1,220 | 1,182 | 1,208 | 433,000 | 1,208 |
| 2022-02-10 | 1,315 | 1,320 | 1,222 | 1,265 | 838,800 | 1,265 |
| 2022-02-09 | 1,233 | 1,312 | 1,215 | 1,310 | 775,800 | 1,310 |
| 2022-02-08 | 1,252 | 1,266 | 1,101 | 1,176 | 1,548,600 | 1,176 |
| 2022-02-07 | 1,296 | 1,296 | 1,230 | 1,252 | 369,000 | 1,252 |
| 2022-02-04 | 1,266 | 1,304 | 1,250 | 1,296 | 393,500 | 1,296 |
| 2022-02-03 | 1,317 | 1,317 | 1,265 | 1,266 | 432,400 | 1,266 |
| 2022-02-02 | 1,311 | 1,342 | 1,300 | 1,336 | 298,100 | 1,336 |
| 2022-02-01 | 1,341 | 1,354 | 1,282 | 1,301 | 546,900 | 1,301 |
| 2022-01-31 | 1,235 | 1,318 | 1,221 | 1,292 | 517,300 | 1,292 |
| 2022-01-28 | 1,220 | 1,241 | 1,193 | 1,222 | 344,300 | 1,222 |
| 2022-01-27 | 1,284 | 1,312 | 1,192 | 1,204 | 574,400 | 1,204 |
| 2022-01-26 | 1,273 | 1,288 | 1,235 | 1,272 | 456,500 | 1,272 |
| 2022-01-25 | 1,306 | 1,320 | 1,223 | 1,248 | 731,800 | 1,248 |
| 2022-01-24 | 1,315 | 1,356 | 1,297 | 1,336 | 342,600 | 1,336 |
| 2022-01-21 | 1,361 | 1,369 | 1,314 | 1,351 | 592,600 | 1,351 |
| 2022-01-20 | 1,369 | 1,433 | 1,361 | 1,416 | 485,300 | 1,416 |
| 2022-01-19 | 1,437 | 1,448 | 1,380 | 1,389 | 743,000 | 1,389 |
| 2022-01-18 | 1,480 | 1,516 | 1,451 | 1,472 | 449,900 | 1,472 |
| 2022-01-17 | 1,530 | 1,551 | 1,487 | 1,492 | 443,900 | 1,492 |
| 2022-01-14 | 1,517 | 1,537 | 1,486 | 1,523 | 505,800 | 1,523 |
| 2022-01-13 | 1,613 | 1,618 | 1,537 | 1,556 | 553,500 | 1,556 |
| 2022-01-12 | 1,579 | 1,616 | 1,563 | 1,581 | 537,100 | 1,581 |
| 2022-01-11 | 1,575 | 1,601 | 1,530 | 1,539 | 587,200 | 1,539 |
| 2022-01-07 | 1,635 | 1,667 | 1,546 | 1,570 | 832,700 | 1,570 |
| 2022-01-06 | 1,631 | 1,650 | 1,592 | 1,613 | 761,100 | 1,613 |
| 2022-01-05 | 1,740 | 1,772 | 1,664 | 1,678 | 682,700 | 1,678 |
| 2022-01-04 | 1,831 | 1,840 | 1,725 | 1,740 | 1,186,400 | 1,740 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
