6814 古野電気(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 | 980 | 984 | 969 | 969 | 37,600 | 969 |
| 2022-12-29 | 965 | 978 | 955 | 978 | 46,900 | 978 |
| 2022-12-28 | 978 | 980 | 965 | 971 | 40,200 | 971 |
| 2022-12-27 | 979 | 984 | 972 | 975 | 24,600 | 975 |
| 2022-12-26 | 970 | 977 | 970 | 972 | 38,000 | 972 |
| 2022-12-23 | 984 | 987 | 976 | 983 | 33,100 | 983 |
| 2022-12-22 | 982 | 991 | 979 | 984 | 37,700 | 984 |
| 2022-12-21 | 988 | 999 | 974 | 977 | 76,000 | 977 |
| 2022-12-20 | 1,010 | 1,016 | 988 | 995 | 74,500 | 995 |
| 2022-12-19 | 1,002 | 1,009 | 1,001 | 1,003 | 34,600 | 1,003 |
| 2022-12-16 | 1,012 | 1,017 | 1,005 | 1,011 | 49,100 | 1,011 |
| 2022-12-15 | 1,012 | 1,023 | 1,012 | 1,016 | 12,300 | 1,016 |
| 2022-12-14 | 1,014 | 1,019 | 1,011 | 1,018 | 26,100 | 1,018 |
| 2022-12-13 | 1,017 | 1,019 | 1,011 | 1,012 | 23,100 | 1,012 |
| 2022-12-12 | 1,012 | 1,017 | 1,009 | 1,012 | 34,400 | 1,012 |
| 2022-12-09 | 1,007 | 1,017 | 1,007 | 1,013 | 31,000 | 1,013 |
| 2022-12-08 | 1,006 | 1,009 | 1,001 | 1,005 | 34,700 | 1,005 |
| 2022-12-07 | 1,006 | 1,019 | 1,005 | 1,010 | 28,800 | 1,010 |
| 2022-12-06 | 1,005 | 1,010 | 1,003 | 1,006 | 21,900 | 1,006 |
| 2022-12-05 | 1,014 | 1,015 | 1,005 | 1,009 | 37,000 | 1,009 |
| 2022-12-02 | 1,015 | 1,015 | 1,002 | 1,011 | 46,100 | 1,011 |
| 2022-12-01 | 1,030 | 1,030 | 1,015 | 1,023 | 27,700 | 1,023 |
| 2022-11-30 | 1,016 | 1,022 | 1,016 | 1,020 | 26,100 | 1,020 |
| 2022-11-29 | 1,021 | 1,029 | 1,017 | 1,023 | 32,800 | 1,023 |
| 2022-11-28 | 1,042 | 1,042 | 1,029 | 1,029 | 33,400 | 1,029 |
| 2022-11-25 | 1,048 | 1,048 | 1,031 | 1,038 | 54,800 | 1,038 |
| 2022-11-24 | 1,051 | 1,055 | 1,046 | 1,052 | 75,300 | 1,052 |
| 2022-11-22 | 1,026 | 1,042 | 1,025 | 1,042 | 63,700 | 1,042 |
| 2022-11-21 | 1,026 | 1,027 | 1,016 | 1,017 | 37,700 | 1,017 |
| 2022-11-18 | 1,013 | 1,031 | 1,013 | 1,021 | 50,600 | 1,021 |
| 2022-11-17 | 1,015 | 1,020 | 1,012 | 1,012 | 27,800 | 1,012 |
| 2022-11-16 | 1,025 | 1,025 | 1,013 | 1,016 | 43,900 | 1,016 |
| 2022-11-15 | 1,018 | 1,026 | 1,005 | 1,020 | 55,900 | 1,020 |
| 2022-11-14 | 1,015 | 1,015 | 1,000 | 1,000 | 28,800 | 1,000 |
| 2022-11-11 | 1,032 | 1,033 | 1,011 | 1,018 | 50,800 | 1,018 |
| 2022-11-10 | 1,020 | 1,023 | 1,003 | 1,004 | 60,100 | 1,004 |
| 2022-11-09 | 1,038 | 1,038 | 1,017 | 1,021 | 58,100 | 1,021 |
| 2022-11-08 | 1,049 | 1,055 | 1,031 | 1,035 | 46,100 | 1,035 |
| 2022-11-07 | 1,023 | 1,046 | 1,023 | 1,035 | 29,300 | 1,035 |
| 2022-11-04 | 1,040 | 1,056 | 1,020 | 1,024 | 69,200 | 1,024 |
| 2022-11-02 | 1,059 | 1,083 | 1,035 | 1,036 | 213,100 | 1,036 |
| 2022-11-01 | 1,070 | 1,076 | 1,060 | 1,075 | 31,500 | 1,075 |
| 2022-10-31 | 1,063 | 1,073 | 1,058 | 1,073 | 64,900 | 1,073 |
| 2022-10-28 | 1,044 | 1,063 | 1,032 | 1,037 | 124,900 | 1,037 |
| 2022-10-27 | 1,049 | 1,069 | 1,049 | 1,057 | 46,000 | 1,057 |
| 2022-10-26 | 1,030 | 1,051 | 1,028 | 1,049 | 49,000 | 1,049 |
| 2022-10-25 | 1,015 | 1,020 | 1,004 | 1,009 | 61,800 | 1,009 |
| 2022-10-24 | 1,043 | 1,044 | 1,005 | 1,005 | 86,800 | 1,005 |
| 2022-10-21 | 1,050 | 1,057 | 1,043 | 1,043 | 39,500 | 1,043 |
| 2022-10-20 | 1,044 | 1,055 | 1,039 | 1,053 | 47,000 | 1,053 |
| 2022-10-19 | 1,061 | 1,064 | 1,050 | 1,055 | 47,400 | 1,055 |
| 2022-10-18 | 1,089 | 1,089 | 1,054 | 1,054 | 94,900 | 1,054 |
| 2022-10-17 | 1,075 | 1,116 | 1,065 | 1,089 | 51,900 | 1,089 |
| 2022-10-14 | 1,066 | 1,090 | 1,049 | 1,074 | 61,500 | 1,074 |
| 2022-10-13 | 1,040 | 1,046 | 1,033 | 1,041 | 35,500 | 1,041 |
| 2022-10-12 | 1,070 | 1,077 | 1,042 | 1,046 | 39,500 | 1,046 |
| 2022-10-11 | 1,128 | 1,128 | 1,076 | 1,076 | 110,900 | 1,076 |
| 2022-10-07 | 1,119 | 1,143 | 1,119 | 1,138 | 39,800 | 1,138 |
| 2022-10-06 | 1,140 | 1,153 | 1,139 | 1,139 | 37,500 | 1,139 |
| 2022-10-05 | 1,138 | 1,147 | 1,132 | 1,139 | 38,800 | 1,139 |
| 2022-10-04 | 1,125 | 1,137 | 1,121 | 1,134 | 53,600 | 1,134 |
| 2022-10-03 | 1,094 | 1,101 | 1,082 | 1,097 | 19,400 | 1,097 |
| 2022-09-30 | 1,121 | 1,131 | 1,097 | 1,098 | 40,500 | 1,098 |
| 2022-09-29 | 1,125 | 1,136 | 1,106 | 1,135 | 57,600 | 1,135 |
| 2022-09-28 | 1,091 | 1,108 | 1,081 | 1,107 | 42,200 | 1,107 |
| 2022-09-27 | 1,091 | 1,105 | 1,091 | 1,100 | 24,600 | 1,100 |
| 2022-09-26 | 1,123 | 1,123 | 1,082 | 1,083 | 58,900 | 1,083 |
| 2022-09-22 | 1,141 | 1,141 | 1,130 | 1,141 | 46,700 | 1,141 |
| 2022-09-21 | 1,121 | 1,147 | 1,120 | 1,141 | 31,400 | 1,141 |
| 2022-09-20 | 1,116 | 1,138 | 1,116 | 1,137 | 26,700 | 1,137 |
| 2022-09-16 | 1,122 | 1,123 | 1,114 | 1,116 | 20,600 | 1,116 |
| 2022-09-15 | 1,129 | 1,136 | 1,123 | 1,129 | 19,200 | 1,129 |
| 2022-09-14 | 1,131 | 1,138 | 1,123 | 1,129 | 27,700 | 1,129 |
| 2022-09-13 | 1,150 | 1,152 | 1,142 | 1,145 | 21,900 | 1,145 |
| 2022-09-12 | 1,146 | 1,154 | 1,139 | 1,147 | 39,700 | 1,147 |
| 2022-09-09 | 1,138 | 1,146 | 1,129 | 1,136 | 38,900 | 1,136 |
| 2022-09-08 | 1,105 | 1,145 | 1,105 | 1,145 | 50,700 | 1,145 |
| 2022-09-07 | 1,105 | 1,110 | 1,099 | 1,105 | 24,500 | 1,105 |
| 2022-09-06 | 1,120 | 1,122 | 1,106 | 1,108 | 28,100 | 1,108 |
| 2022-09-05 | 1,107 | 1,124 | 1,105 | 1,120 | 23,900 | 1,120 |
| 2022-09-02 | 1,115 | 1,118 | 1,100 | 1,111 | 35,600 | 1,111 |
| 2022-09-01 | 1,115 | 1,121 | 1,110 | 1,111 | 32,300 | 1,111 |
| 2022-08-31 | 1,125 | 1,133 | 1,121 | 1,125 | 19,500 | 1,125 |
| 2022-08-30 | 1,133 | 1,145 | 1,132 | 1,144 | 23,800 | 1,144 |
| 2022-08-29 | 1,122 | 1,149 | 1,122 | 1,137 | 60,300 | 1,137 |
| 2022-08-26 | 1,159 | 1,160 | 1,141 | 1,142 | 20,500 | 1,142 |
| 2022-08-25 | 1,148 | 1,160 | 1,137 | 1,148 | 35,000 | 1,148 |
| 2022-08-24 | 1,113 | 1,148 | 1,112 | 1,142 | 39,900 | 1,142 |
| 2022-08-23 | 1,120 | 1,123 | 1,107 | 1,111 | 23,700 | 1,111 |
| 2022-08-22 | 1,101 | 1,125 | 1,100 | 1,121 | 23,600 | 1,121 |
| 2022-08-19 | 1,109 | 1,117 | 1,109 | 1,109 | 25,500 | 1,109 |
| 2022-08-18 | 1,112 | 1,112 | 1,095 | 1,097 | 37,600 | 1,097 |
| 2022-08-17 | 1,113 | 1,126 | 1,111 | 1,120 | 30,600 | 1,120 |
| 2022-08-16 | 1,126 | 1,126 | 1,102 | 1,102 | 41,300 | 1,102 |
| 2022-08-15 | 1,146 | 1,146 | 1,120 | 1,128 | 28,300 | 1,128 |
| 2022-08-12 | 1,120 | 1,147 | 1,120 | 1,141 | 34,400 | 1,141 |
| 2022-08-10 | 1,128 | 1,128 | 1,112 | 1,117 | 19,400 | 1,117 |
| 2022-08-09 | 1,162 | 1,162 | 1,130 | 1,134 | 30,700 | 1,134 |
| 2022-08-08 | 1,148 | 1,163 | 1,145 | 1,163 | 45,100 | 1,163 |
| 2022-08-05 | 1,139 | 1,146 | 1,132 | 1,145 | 26,500 | 1,145 |
| 2022-08-04 | 1,115 | 1,137 | 1,115 | 1,132 | 32,400 | 1,132 |
| 2022-08-03 | 1,103 | 1,110 | 1,100 | 1,108 | 20,300 | 1,108 |
| 2022-08-02 | 1,125 | 1,125 | 1,100 | 1,114 | 48,800 | 1,114 |
| 2022-08-01 | 1,114 | 1,126 | 1,107 | 1,126 | 41,100 | 1,126 |
| 2022-07-29 | 1,123 | 1,123 | 1,099 | 1,100 | 27,100 | 1,100 |
| 2022-07-28 | 1,129 | 1,129 | 1,114 | 1,123 | 32,900 | 1,123 |
| 2022-07-27 | 1,135 | 1,138 | 1,122 | 1,129 | 35,900 | 1,129 |
| 2022-07-26 | 1,129 | 1,140 | 1,124 | 1,129 | 48,400 | 1,129 |
| 2022-07-25 | 1,148 | 1,148 | 1,118 | 1,132 | 73,000 | 1,132 |
| 2022-07-22 | 1,133 | 1,149 | 1,118 | 1,148 | 55,600 | 1,148 |
| 2022-07-21 | 1,118 | 1,133 | 1,105 | 1,133 | 39,600 | 1,133 |
| 2022-07-20 | 1,108 | 1,119 | 1,098 | 1,119 | 82,800 | 1,119 |
| 2022-07-19 | 1,088 | 1,098 | 1,067 | 1,094 | 73,700 | 1,094 |
| 2022-07-15 | 1,057 | 1,090 | 1,036 | 1,088 | 170,200 | 1,088 |
| 2022-07-14 | 1,059 | 1,066 | 1,054 | 1,057 | 40,900 | 1,057 |
| 2022-07-13 | 1,053 | 1,059 | 1,050 | 1,059 | 25,300 | 1,059 |
| 2022-07-12 | 1,058 | 1,058 | 1,037 | 1,042 | 38,400 | 1,042 |
| 2022-07-11 | 1,057 | 1,074 | 1,057 | 1,067 | 57,800 | 1,067 |
| 2022-07-08 | 1,047 | 1,066 | 1,045 | 1,046 | 66,500 | 1,046 |
| 2022-07-07 | 1,035 | 1,054 | 1,033 | 1,048 | 51,600 | 1,048 |
| 2022-07-06 | 1,015 | 1,025 | 1,006 | 1,022 | 31,600 | 1,022 |
| 2022-07-05 | 1,030 | 1,033 | 1,013 | 1,015 | 31,900 | 1,015 |
| 2022-07-04 | 1,027 | 1,031 | 1,017 | 1,026 | 23,900 | 1,026 |
| 2022-07-01 | 1,011 | 1,023 | 1,006 | 1,012 | 43,900 | 1,012 |
| 2022-06-30 | 1,057 | 1,057 | 1,010 | 1,010 | 71,600 | 1,010 |
| 2022-06-29 | 1,025 | 1,070 | 1,016 | 1,068 | 111,700 | 1,068 |
| 2022-06-28 | 1,019 | 1,030 | 1,014 | 1,030 | 26,300 | 1,030 |
| 2022-06-27 | 1,013 | 1,018 | 1,004 | 1,016 | 43,500 | 1,016 |
| 2022-06-24 | 995 | 1,012 | 994 | 1,010 | 22,600 | 1,010 |
| 2022-06-23 | 986 | 998 | 984 | 986 | 24,600 | 986 |
| 2022-06-22 | 1,025 | 1,031 | 994 | 994 | 34,500 | 994 |
| 2022-06-21 | 990 | 1,006 | 987 | 1,001 | 39,600 | 1,001 |
| 2022-06-20 | 1,005 | 1,006 | 976 | 979 | 49,900 | 979 |
| 2022-06-17 | 1,000 | 1,009 | 995 | 1,005 | 57,000 | 1,005 |
| 2022-06-16 | 1,040 | 1,045 | 1,022 | 1,025 | 39,000 | 1,025 |
| 2022-06-15 | 1,032 | 1,050 | 1,032 | 1,033 | 59,100 | 1,033 |
| 2022-06-14 | 1,031 | 1,047 | 1,031 | 1,045 | 61,700 | 1,045 |
| 2022-06-13 | 1,047 | 1,061 | 1,047 | 1,061 | 37,700 | 1,061 |
| 2022-06-10 | 1,084 | 1,084 | 1,068 | 1,070 | 89,100 | 1,070 |
| 2022-06-09 | 1,085 | 1,103 | 1,082 | 1,085 | 63,400 | 1,085 |
| 2022-06-08 | 1,101 | 1,101 | 1,081 | 1,082 | 116,600 | 1,082 |
| 2022-06-07 | 1,068 | 1,094 | 1,058 | 1,086 | 126,200 | 1,086 |
| 2022-06-06 | 1,039 | 1,054 | 1,036 | 1,053 | 99,100 | 1,053 |
| 2022-06-03 | 1,031 | 1,033 | 1,021 | 1,030 | 36,100 | 1,030 |
| 2022-06-02 | 1,028 | 1,028 | 1,005 | 1,024 | 38,800 | 1,024 |
| 2022-06-01 | 1,003 | 1,028 | 1,003 | 1,028 | 68,400 | 1,028 |
| 2022-05-31 | 1,008 | 1,014 | 998 | 1,009 | 45,900 | 1,009 |
| 2022-05-30 | 1,014 | 1,019 | 1,003 | 1,013 | 153,400 | 1,013 |
| 2022-05-27 | 999 | 1,011 | 991 | 1,004 | 64,800 | 1,004 |
| 2022-05-26 | 989 | 997 | 981 | 981 | 33,300 | 981 |
| 2022-05-25 | 999 | 1,001 | 994 | 994 | 39,300 | 994 |
| 2022-05-24 | 1,000 | 1,002 | 989 | 997 | 48,800 | 997 |
| 2022-05-23 | 993 | 999 | 989 | 999 | 43,500 | 999 |
| 2022-05-20 | 978 | 989 | 973 | 987 | 35,600 | 987 |
| 2022-05-19 | 972 | 985 | 968 | 979 | 43,300 | 979 |
| 2022-05-18 | 980 | 991 | 979 | 991 | 27,100 | 991 |
| 2022-05-17 | 987 | 993 | 978 | 985 | 45,800 | 985 |
| 2022-05-16 | 992 | 995 | 975 | 982 | 60,500 | 982 |
| 2022-05-13 | 968 | 986 | 967 | 983 | 60,900 | 983 |
| 2022-05-12 | 968 | 980 | 965 | 968 | 43,100 | 968 |
| 2022-05-11 | 980 | 980 | 969 | 972 | 42,700 | 972 |
| 2022-05-10 | 966 | 979 | 961 | 973 | 55,000 | 973 |
| 2022-05-09 | 975 | 985 | 972 | 975 | 73,800 | 975 |
| 2022-05-06 | 956 | 975 | 950 | 973 | 83,700 | 973 |
| 2022-05-02 | 942 | 952 | 938 | 944 | 56,100 | 944 |
| 2022-04-28 | 918 | 938 | 909 | 938 | 131,100 | 938 |
| 2022-04-27 | 910 | 928 | 903 | 927 | 122,500 | 927 |
| 2022-04-26 | 930 | 933 | 919 | 919 | 81,600 | 919 |
| 2022-04-25 | 940 | 944 | 927 | 927 | 72,000 | 927 |
| 2022-04-22 | 945 | 952 | 939 | 951 | 53,200 | 951 |
| 2022-04-21 | 942 | 952 | 941 | 950 | 56,000 | 950 |
| 2022-04-20 | 956 | 959 | 938 | 941 | 88,600 | 941 |
| 2022-04-19 | 969 | 975 | 956 | 960 | 64,700 | 960 |
| 2022-04-18 | 952 | 965 | 934 | 965 | 173,800 | 965 |
| 2022-04-15 | 964 | 991 | 956 | 957 | 235,700 | 957 |
| 2022-04-14 | 1,003 | 1,023 | 1,003 | 1,014 | 76,900 | 1,014 |
| 2022-04-13 | 991 | 1,007 | 991 | 1,002 | 51,100 | 1,002 |
| 2022-04-12 | 994 | 1,005 | 993 | 995 | 48,800 | 995 |
| 2022-04-11 | 1,007 | 1,011 | 993 | 1,002 | 64,000 | 1,002 |
| 2022-04-08 | 999 | 1,002 | 988 | 997 | 91,400 | 997 |
| 2022-04-07 | 994 | 996 | 985 | 994 | 75,600 | 994 |
| 2022-04-06 | 1,024 | 1,030 | 1,005 | 1,005 | 51,300 | 1,005 |
| 2022-04-05 | 1,035 | 1,050 | 1,030 | 1,031 | 70,900 | 1,031 |
| 2022-04-04 | 1,019 | 1,032 | 1,011 | 1,024 | 40,500 | 1,024 |
| 2022-04-01 | 1,005 | 1,019 | 997 | 1,016 | 84,700 | 1,016 |
| 2022-03-31 | 1,039 | 1,041 | 1,014 | 1,014 | 78,500 | 1,014 |
| 2022-03-30 | 1,047 | 1,062 | 1,042 | 1,057 | 90,800 | 1,057 |
| 2022-03-29 | 1,038 | 1,044 | 1,026 | 1,036 | 109,900 | 1,036 |
| 2022-03-28 | 1,062 | 1,062 | 1,039 | 1,041 | 82,600 | 1,041 |
| 2022-03-25 | 1,073 | 1,077 | 1,060 | 1,063 | 40,300 | 1,063 |
| 2022-03-24 | 1,054 | 1,065 | 1,046 | 1,065 | 86,100 | 1,065 |
| 2022-03-23 | 1,054 | 1,079 | 1,051 | 1,076 | 127,300 | 1,076 |
| 2022-03-22 | 1,063 | 1,073 | 1,048 | 1,049 | 87,000 | 1,049 |
| 2022-03-18 | 1,057 | 1,064 | 1,048 | 1,059 | 78,400 | 1,059 |
| 2022-03-17 | 1,057 | 1,057 | 1,040 | 1,051 | 55,300 | 1,051 |
| 2022-03-16 | 1,050 | 1,050 | 1,037 | 1,046 | 38,600 | 1,046 |
| 2022-03-15 | 1,027 | 1,045 | 1,027 | 1,044 | 39,900 | 1,044 |
| 2022-03-14 | 1,018 | 1,036 | 1,018 | 1,031 | 46,300 | 1,031 |
| 2022-03-11 | 1,001 | 1,022 | 1,001 | 1,015 | 59,300 | 1,015 |
| 2022-03-10 | 999 | 1,018 | 997 | 1,018 | 82,700 | 1,018 |
| 2022-03-09 | 966 | 998 | 966 | 978 | 75,300 | 978 |
| 2022-03-08 | 999 | 1,011 | 974 | 980 | 110,600 | 980 |
| 2022-03-07 | 1,011 | 1,013 | 998 | 1,005 | 82,100 | 1,005 |
| 2022-03-04 | 1,021 | 1,032 | 1,017 | 1,025 | 71,700 | 1,025 |
| 2022-03-03 | 1,027 | 1,040 | 1,024 | 1,035 | 56,300 | 1,035 |
| 2022-03-02 | 1,038 | 1,040 | 1,018 | 1,018 | 64,000 | 1,018 |
| 2022-03-01 | 1,040 | 1,053 | 1,040 | 1,050 | 72,600 | 1,050 |
| 2022-02-28 | 1,049 | 1,049 | 1,020 | 1,032 | 88,400 | 1,032 |
| 2022-02-25 | 1,030 | 1,051 | 1,021 | 1,049 | 100,700 | 1,049 |
| 2022-02-24 | 1,051 | 1,055 | 1,039 | 1,055 | 208,100 | 1,055 |
| 2022-02-22 | 1,045 | 1,057 | 1,039 | 1,051 | 58,400 | 1,051 |
| 2022-02-21 | 1,043 | 1,058 | 1,030 | 1,052 | 64,900 | 1,052 |
| 2022-02-18 | 1,041 | 1,051 | 1,036 | 1,045 | 79,200 | 1,045 |
| 2022-02-17 | 1,068 | 1,072 | 1,046 | 1,048 | 73,100 | 1,048 |
| 2022-02-16 | 1,064 | 1,074 | 1,063 | 1,069 | 66,700 | 1,069 |
| 2022-02-15 | 1,050 | 1,060 | 1,044 | 1,057 | 80,300 | 1,057 |
| 2022-02-14 | 1,062 | 1,062 | 1,048 | 1,050 | 91,600 | 1,050 |
| 2022-02-10 | 1,081 | 1,081 | 1,067 | 1,071 | 63,700 | 1,071 |
| 2022-02-09 | 1,061 | 1,076 | 1,054 | 1,071 | 94,800 | 1,071 |
| 2022-02-08 | 1,054 | 1,059 | 1,045 | 1,056 | 71,100 | 1,056 |
| 2022-02-07 | 1,045 | 1,054 | 1,042 | 1,054 | 51,000 | 1,054 |
| 2022-02-04 | 1,041 | 1,053 | 1,028 | 1,053 | 90,400 | 1,053 |
| 2022-02-03 | 1,031 | 1,047 | 1,031 | 1,044 | 105,300 | 1,044 |
| 2022-02-02 | 1,024 | 1,034 | 1,016 | 1,030 | 107,100 | 1,030 |
| 2022-02-01 | 1,015 | 1,035 | 1,001 | 1,011 | 139,100 | 1,011 |
| 2022-01-31 | 991 | 1,012 | 988 | 1,002 | 58,100 | 1,002 |
| 2022-01-28 | 990 | 1,001 | 985 | 993 | 92,000 | 993 |
| 2022-01-27 | 1,011 | 1,012 | 977 | 983 | 214,300 | 983 |
| 2022-01-26 | 1,001 | 1,013 | 995 | 1,001 | 135,300 | 1,001 |
| 2022-01-25 | 1,024 | 1,025 | 998 | 1,001 | 133,500 | 1,001 |
| 2022-01-24 | 1,013 | 1,027 | 998 | 1,024 | 110,400 | 1,024 |
| 2022-01-21 | 999 | 1,021 | 990 | 1,014 | 120,100 | 1,014 |
| 2022-01-20 | 1,007 | 1,018 | 997 | 1,010 | 211,200 | 1,010 |
| 2022-01-19 | 1,038 | 1,038 | 1,000 | 1,009 | 319,400 | 1,009 |
| 2022-01-18 | 1,078 | 1,081 | 1,052 | 1,053 | 297,400 | 1,053 |
| 2022-01-17 | 1,030 | 1,097 | 1,025 | 1,080 | 415,800 | 1,080 |
| 2022-01-14 | 1,254 | 1,272 | 1,238 | 1,270 | 198,900 | 1,270 |
| 2022-01-13 | 1,233 | 1,261 | 1,229 | 1,247 | 143,400 | 1,247 |
| 2022-01-12 | 1,176 | 1,216 | 1,173 | 1,215 | 94,500 | 1,215 |
| 2022-01-11 | 1,171 | 1,181 | 1,157 | 1,162 | 52,700 | 1,162 |
| 2022-01-07 | 1,177 | 1,198 | 1,165 | 1,171 | 50,000 | 1,171 |
| 2022-01-06 | 1,190 | 1,201 | 1,173 | 1,174 | 54,700 | 1,174 |
| 2022-01-05 | 1,214 | 1,216 | 1,196 | 1,204 | 36,400 | 1,204 |
| 2022-01-04 | 1,195 | 1,208 | 1,195 | 1,205 | 62,900 | 1,205 |
分割・併合履歴 ： [1984-02-25]1株→1.25株 [1983-02-24]1株→1.35株
