6844 新電元工業(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 | 2,982 | 3,020 | 2,982 | 2,995 | 56,500 | 2,995 |
| 2022-12-29 | 2,937 | 2,983 | 2,927 | 2,977 | 60,400 | 2,977 |
| 2022-12-28 | 2,997 | 3,005 | 2,972 | 2,987 | 68,700 | 2,987 |
| 2022-12-27 | 3,010 | 3,020 | 2,980 | 3,000 | 51,900 | 3,000 |
| 2022-12-26 | 2,956 | 3,000 | 2,956 | 2,994 | 67,200 | 2,994 |
| 2022-12-23 | 2,950 | 2,978 | 2,916 | 2,950 | 67,000 | 2,950 |
| 2022-12-22 | 3,000 | 3,015 | 2,978 | 2,983 | 54,900 | 2,983 |
| 2022-12-21 | 3,010 | 3,025 | 2,952 | 2,960 | 99,400 | 2,960 |
| 2022-12-20 | 3,105 | 3,155 | 2,990 | 3,015 | 136,300 | 3,015 |
| 2022-12-19 | 3,110 | 3,135 | 3,095 | 3,115 | 57,000 | 3,115 |
| 2022-12-16 | 3,150 | 3,200 | 3,135 | 3,135 | 55,700 | 3,135 |
| 2022-12-15 | 3,175 | 3,210 | 3,175 | 3,195 | 34,700 | 3,195 |
| 2022-12-14 | 3,140 | 3,185 | 3,140 | 3,185 | 47,200 | 3,185 |
| 2022-12-13 | 3,180 | 3,180 | 3,145 | 3,145 | 39,300 | 3,145 |
| 2022-12-12 | 3,135 | 3,165 | 3,125 | 3,150 | 38,700 | 3,150 |
| 2022-12-09 | 3,130 | 3,165 | 3,130 | 3,165 | 67,400 | 3,165 |
| 2022-12-08 | 3,175 | 3,175 | 3,110 | 3,125 | 88,400 | 3,125 |
| 2022-12-07 | 3,180 | 3,210 | 3,160 | 3,160 | 41,200 | 3,160 |
| 2022-12-06 | 3,190 | 3,225 | 3,175 | 3,190 | 83,100 | 3,190 |
| 2022-12-05 | 3,250 | 3,270 | 3,175 | 3,185 | 96,700 | 3,185 |
| 2022-12-02 | 3,295 | 3,295 | 3,255 | 3,255 | 87,700 | 3,255 |
| 2022-12-01 | 3,370 | 3,375 | 3,320 | 3,320 | 40,900 | 3,320 |
| 2022-11-30 | 3,340 | 3,355 | 3,315 | 3,335 | 52,600 | 3,335 |
| 2022-11-29 | 3,350 | 3,365 | 3,315 | 3,360 | 51,000 | 3,360 |
| 2022-11-28 | 3,415 | 3,445 | 3,355 | 3,365 | 78,000 | 3,365 |
| 2022-11-25 | 3,425 | 3,435 | 3,380 | 3,410 | 51,600 | 3,410 |
| 2022-11-24 | 3,400 | 3,430 | 3,390 | 3,410 | 55,600 | 3,410 |
| 2022-11-22 | 3,420 | 3,440 | 3,360 | 3,360 | 83,700 | 3,360 |
| 2022-11-21 | 3,335 | 3,400 | 3,330 | 3,400 | 56,800 | 3,400 |
| 2022-11-18 | 3,355 | 3,375 | 3,310 | 3,315 | 111,900 | 3,315 |
| 2022-11-17 | 3,280 | 3,300 | 3,250 | 3,290 | 80,100 | 3,290 |
| 2022-11-16 | 3,300 | 3,345 | 3,265 | 3,315 | 53,800 | 3,315 |
| 2022-11-15 | 3,250 | 3,330 | 3,240 | 3,300 | 44,900 | 3,300 |
| 2022-11-14 | 3,360 | 3,360 | 3,275 | 3,275 | 51,700 | 3,275 |
| 2022-11-11 | 3,400 | 3,410 | 3,335 | 3,335 | 77,800 | 3,335 |
| 2022-11-10 | 3,370 | 3,370 | 3,240 | 3,290 | 122,600 | 3,290 |
| 2022-11-09 | 3,425 | 3,430 | 3,370 | 3,375 | 104,500 | 3,375 |
| 2022-11-08 | 3,445 | 3,510 | 3,420 | 3,455 | 76,800 | 3,455 |
| 2022-11-07 | 3,420 | 3,495 | 3,370 | 3,415 | 187,700 | 3,415 |
| 2022-11-04 | 3,720 | 3,750 | 3,670 | 3,750 | 55,100 | 3,750 |
| 2022-11-02 | 3,715 | 3,740 | 3,700 | 3,710 | 35,300 | 3,710 |
| 2022-11-01 | 3,695 | 3,705 | 3,655 | 3,700 | 26,400 | 3,700 |
| 2022-10-31 | 3,650 | 3,685 | 3,625 | 3,680 | 39,600 | 3,680 |
| 2022-10-28 | 3,610 | 3,660 | 3,575 | 3,580 | 64,300 | 3,580 |
| 2022-10-27 | 3,650 | 3,700 | 3,625 | 3,670 | 43,700 | 3,670 |
| 2022-10-26 | 3,720 | 3,720 | 3,640 | 3,640 | 61,100 | 3,640 |
| 2022-10-25 | 3,695 | 3,780 | 3,680 | 3,720 | 74,400 | 3,720 |
| 2022-10-24 | 3,635 | 3,700 | 3,620 | 3,635 | 43,100 | 3,635 |
| 2022-10-21 | 3,585 | 3,620 | 3,560 | 3,560 | 22,500 | 3,560 |
| 2022-10-20 | 3,595 | 3,605 | 3,560 | 3,595 | 30,500 | 3,595 |
| 2022-10-19 | 3,590 | 3,630 | 3,560 | 3,615 | 36,800 | 3,615 |
| 2022-10-18 | 3,660 | 3,680 | 3,600 | 3,620 | 46,300 | 3,620 |
| 2022-10-17 | 3,590 | 3,635 | 3,570 | 3,605 | 37,700 | 3,605 |
| 2022-10-14 | 3,635 | 3,650 | 3,575 | 3,640 | 48,000 | 3,640 |
| 2022-10-13 | 3,475 | 3,560 | 3,455 | 3,530 | 50,300 | 3,530 |
| 2022-10-12 | 3,555 | 3,555 | 3,465 | 3,490 | 58,500 | 3,490 |
| 2022-10-11 | 3,615 | 3,650 | 3,575 | 3,580 | 49,500 | 3,580 |
| 2022-10-07 | 3,645 | 3,730 | 3,625 | 3,710 | 51,600 | 3,710 |
| 2022-10-06 | 3,650 | 3,730 | 3,650 | 3,695 | 47,100 | 3,695 |
| 2022-10-05 | 3,735 | 3,735 | 3,650 | 3,650 | 43,000 | 3,650 |
| 2022-10-04 | 3,650 | 3,680 | 3,615 | 3,665 | 60,700 | 3,665 |
| 2022-10-03 | 3,425 | 3,580 | 3,410 | 3,530 | 73,900 | 3,530 |
| 2022-09-30 | 3,570 | 3,575 | 3,470 | 3,490 | 48,000 | 3,490 |
| 2022-09-29 | 3,595 | 3,630 | 3,560 | 3,620 | 48,000 | 3,620 |
| 2022-09-28 | 3,570 | 3,660 | 3,475 | 3,545 | 91,800 | 3,545 |
| 2022-09-27 | 3,595 | 3,620 | 3,555 | 3,555 | 67,600 | 3,555 |
| 2022-09-26 | 3,765 | 3,765 | 3,505 | 3,525 | 148,400 | 3,525 |
| 2022-09-22 | 3,790 | 3,840 | 3,770 | 3,820 | 40,400 | 3,820 |
| 2022-09-21 | 3,805 | 3,845 | 3,775 | 3,820 | 47,000 | 3,820 |
| 2022-09-20 | 3,850 | 3,935 | 3,850 | 3,900 | 60,400 | 3,900 |
| 2022-09-16 | 3,920 | 3,925 | 3,795 | 3,830 | 87,600 | 3,830 |
| 2022-09-15 | 3,985 | 4,025 | 3,910 | 3,920 | 92,800 | 3,920 |
| 2022-09-14 | 3,930 | 3,985 | 3,900 | 3,975 | 135,100 | 3,975 |
| 2022-09-13 | 3,865 | 4,070 | 3,850 | 4,070 | 227,500 | 4,070 |
| 2022-09-12 | 3,820 | 3,850 | 3,740 | 3,745 | 60,300 | 3,745 |
| 2022-09-09 | 3,805 | 3,860 | 3,800 | 3,800 | 71,300 | 3,800 |
| 2022-09-08 | 3,730 | 3,795 | 3,710 | 3,785 | 68,100 | 3,785 |
| 2022-09-07 | 3,635 | 3,710 | 3,595 | 3,665 | 55,500 | 3,665 |
| 2022-09-06 | 3,620 | 3,675 | 3,560 | 3,660 | 91,000 | 3,660 |
| 2022-09-05 | 3,490 | 3,585 | 3,460 | 3,585 | 68,600 | 3,585 |
| 2022-09-02 | 3,570 | 3,570 | 3,495 | 3,515 | 55,100 | 3,515 |
| 2022-09-01 | 3,620 | 3,635 | 3,550 | 3,565 | 52,300 | 3,565 |
| 2022-08-31 | 3,675 | 3,720 | 3,670 | 3,675 | 38,700 | 3,675 |
| 2022-08-30 | 3,690 | 3,745 | 3,665 | 3,745 | 27,300 | 3,745 |
| 2022-08-29 | 3,615 | 3,710 | 3,610 | 3,670 | 49,900 | 3,670 |
| 2022-08-26 | 3,780 | 3,820 | 3,740 | 3,760 | 53,700 | 3,760 |
| 2022-08-25 | 3,715 | 3,775 | 3,675 | 3,760 | 60,500 | 3,760 |
| 2022-08-24 | 3,645 | 3,690 | 3,630 | 3,675 | 36,500 | 3,675 |
| 2022-08-23 | 3,680 | 3,695 | 3,615 | 3,615 | 56,600 | 3,615 |
| 2022-08-22 | 3,605 | 3,725 | 3,590 | 3,715 | 78,000 | 3,715 |
| 2022-08-19 | 3,570 | 3,660 | 3,565 | 3,650 | 95,300 | 3,650 |
| 2022-08-18 | 3,500 | 3,570 | 3,485 | 3,565 | 47,400 | 3,565 |
| 2022-08-17 | 3,500 | 3,540 | 3,495 | 3,540 | 41,300 | 3,540 |
| 2022-08-16 | 3,475 | 3,525 | 3,450 | 3,510 | 42,100 | 3,510 |
| 2022-08-15 | 3,435 | 3,480 | 3,415 | 3,480 | 47,000 | 3,480 |
| 2022-08-12 | 3,410 | 3,445 | 3,395 | 3,400 | 47,900 | 3,400 |
| 2022-08-10 | 3,365 | 3,380 | 3,315 | 3,365 | 62,400 | 3,365 |
| 2022-08-09 | 3,480 | 3,490 | 3,375 | 3,405 | 137,300 | 3,405 |
| 2022-08-08 | 3,490 | 3,580 | 3,475 | 3,565 | 97,400 | 3,565 |
| 2022-08-05 | 3,450 | 3,535 | 3,450 | 3,505 | 40,200 | 3,505 |
| 2022-08-04 | 3,490 | 3,490 | 3,415 | 3,485 | 46,300 | 3,485 |
| 2022-08-03 | 3,455 | 3,505 | 3,440 | 3,440 | 30,000 | 3,440 |
| 2022-08-02 | 3,550 | 3,550 | 3,455 | 3,470 | 37,100 | 3,470 |
| 2022-08-01 | 3,510 | 3,565 | 3,495 | 3,545 | 68,300 | 3,545 |
| 2022-07-29 | 3,455 | 3,500 | 3,430 | 3,480 | 50,400 | 3,480 |
| 2022-07-28 | 3,550 | 3,565 | 3,440 | 3,450 | 47,900 | 3,450 |
| 2022-07-27 | 3,435 | 3,510 | 3,410 | 3,505 | 32,500 | 3,505 |
| 2022-07-26 | 3,425 | 3,490 | 3,420 | 3,450 | 41,400 | 3,450 |
| 2022-07-25 | 3,485 | 3,495 | 3,405 | 3,430 | 52,600 | 3,430 |
| 2022-07-22 | 3,485 | 3,530 | 3,470 | 3,500 | 50,100 | 3,500 |
| 2022-07-21 | 3,490 | 3,525 | 3,460 | 3,490 | 54,200 | 3,490 |
| 2022-07-20 | 3,555 | 3,565 | 3,480 | 3,505 | 53,700 | 3,505 |
| 2022-07-19 | 3,400 | 3,475 | 3,380 | 3,470 | 74,900 | 3,470 |
| 2022-07-15 | 3,385 | 3,410 | 3,325 | 3,375 | 33,200 | 3,375 |
| 2022-07-14 | 3,325 | 3,420 | 3,295 | 3,395 | 41,000 | 3,395 |
| 2022-07-13 | 3,310 | 3,370 | 3,280 | 3,330 | 38,200 | 3,330 |
| 2022-07-12 | 3,400 | 3,400 | 3,300 | 3,320 | 62,300 | 3,320 |
| 2022-07-11 | 3,460 | 3,495 | 3,410 | 3,435 | 65,600 | 3,435 |
| 2022-07-08 | 3,450 | 3,495 | 3,390 | 3,390 | 104,100 | 3,390 |
| 2022-07-07 | 3,320 | 3,415 | 3,290 | 3,390 | 64,800 | 3,390 |
| 2022-07-06 | 3,390 | 3,390 | 3,265 | 3,270 | 65,600 | 3,270 |
| 2022-07-05 | 3,410 | 3,435 | 3,370 | 3,430 | 55,600 | 3,430 |
| 2022-07-04 | 3,400 | 3,405 | 3,285 | 3,340 | 57,000 | 3,340 |
| 2022-07-01 | 3,390 | 3,455 | 3,315 | 3,350 | 71,900 | 3,350 |
| 2022-06-30 | 3,500 | 3,510 | 3,385 | 3,390 | 69,800 | 3,390 |
| 2022-06-29 | 3,535 | 3,550 | 3,470 | 3,535 | 50,300 | 3,535 |
| 2022-06-28 | 3,595 | 3,605 | 3,510 | 3,560 | 72,800 | 3,560 |
| 2022-06-27 | 3,585 | 3,615 | 3,495 | 3,505 | 146,200 | 3,505 |
| 2022-06-24 | 3,285 | 3,515 | 3,245 | 3,515 | 225,700 | 3,515 |
| 2022-06-23 | 3,195 | 3,295 | 3,195 | 3,255 | 47,300 | 3,255 |
| 2022-06-22 | 3,320 | 3,320 | 3,160 | 3,195 | 68,000 | 3,195 |
| 2022-06-21 | 3,200 | 3,295 | 3,180 | 3,255 | 39,900 | 3,255 |
| 2022-06-20 | 3,250 | 3,270 | 3,110 | 3,140 | 49,600 | 3,140 |
| 2022-06-17 | 3,185 | 3,250 | 3,140 | 3,230 | 105,200 | 3,230 |
| 2022-06-16 | 3,370 | 3,410 | 3,310 | 3,315 | 48,600 | 3,315 |
| 2022-06-15 | 3,400 | 3,430 | 3,295 | 3,300 | 51,300 | 3,300 |
| 2022-06-14 | 3,240 | 3,390 | 3,230 | 3,390 | 82,700 | 3,390 |
| 2022-06-13 | 3,300 | 3,335 | 3,275 | 3,295 | 57,600 | 3,295 |
| 2022-06-10 | 3,350 | 3,395 | 3,320 | 3,340 | 46,500 | 3,340 |
| 2022-06-09 | 3,410 | 3,430 | 3,345 | 3,400 | 64,700 | 3,400 |
| 2022-06-08 | 3,400 | 3,445 | 3,365 | 3,440 | 69,700 | 3,440 |
| 2022-06-07 | 3,305 | 3,400 | 3,295 | 3,350 | 70,400 | 3,350 |
| 2022-06-06 | 3,240 | 3,330 | 3,230 | 3,300 | 64,100 | 3,300 |
| 2022-06-03 | 3,240 | 3,275 | 3,235 | 3,250 | 38,900 | 3,250 |
| 2022-06-02 | 3,250 | 3,250 | 3,215 | 3,220 | 31,700 | 3,220 |
| 2022-06-01 | 3,200 | 3,280 | 3,200 | 3,275 | 46,400 | 3,275 |
| 2022-05-31 | 3,245 | 3,270 | 3,195 | 3,200 | 43,700 | 3,200 |
| 2022-05-30 | 3,275 | 3,275 | 3,235 | 3,250 | 54,900 | 3,250 |
| 2022-05-27 | 3,220 | 3,240 | 3,195 | 3,220 | 33,100 | 3,220 |
| 2022-05-26 | 3,175 | 3,210 | 3,135 | 3,150 | 40,600 | 3,150 |
| 2022-05-25 | 3,140 | 3,190 | 3,125 | 3,145 | 45,400 | 3,145 |
| 2022-05-24 | 3,220 | 3,220 | 3,130 | 3,135 | 57,400 | 3,135 |
| 2022-05-23 | 3,295 | 3,315 | 3,210 | 3,220 | 59,900 | 3,220 |
| 2022-05-20 | 3,280 | 3,280 | 3,210 | 3,235 | 89,000 | 3,235 |
| 2022-05-19 | 3,220 | 3,315 | 3,210 | 3,285 | 105,300 | 3,285 |
| 2022-05-18 | 3,180 | 3,300 | 3,180 | 3,300 | 196,800 | 3,300 |
| 2022-05-17 | 3,045 | 3,165 | 3,030 | 3,135 | 84,900 | 3,135 |
| 2022-05-16 | 3,140 | 3,150 | 2,993 | 3,020 | 79,100 | 3,020 |
| 2022-05-13 | 2,845 | 3,100 | 2,835 | 3,095 | 189,800 | 3,095 |
| 2022-05-12 | 2,796 | 2,830 | 2,750 | 2,785 | 81,100 | 2,785 |
| 2022-05-11 | 2,870 | 2,877 | 2,817 | 2,846 | 29,200 | 2,846 |
| 2022-05-10 | 2,800 | 2,864 | 2,712 | 2,849 | 134,300 | 2,849 |
| 2022-05-09 | 2,887 | 2,893 | 2,826 | 2,848 | 58,400 | 2,848 |
| 2022-05-06 | 2,900 | 2,928 | 2,860 | 2,910 | 45,500 | 2,910 |
| 2022-05-02 | 2,919 | 2,942 | 2,901 | 2,905 | 56,500 | 2,905 |
| 2022-04-28 | 2,855 | 2,919 | 2,847 | 2,919 | 57,600 | 2,919 |
| 2022-04-27 | 2,836 | 2,857 | 2,806 | 2,850 | 65,000 | 2,850 |
| 2022-04-26 | 2,895 | 2,913 | 2,861 | 2,879 | 43,000 | 2,879 |
| 2022-04-25 | 2,905 | 2,910 | 2,870 | 2,885 | 46,700 | 2,885 |
| 2022-04-22 | 2,974 | 2,995 | 2,944 | 2,972 | 36,300 | 2,972 |
| 2022-04-21 | 2,967 | 3,035 | 2,967 | 3,025 | 42,300 | 3,025 |
| 2022-04-20 | 3,030 | 3,030 | 2,961 | 2,971 | 41,600 | 2,971 |
| 2022-04-19 | 2,910 | 2,991 | 2,910 | 2,978 | 62,300 | 2,978 |
| 2022-04-18 | 2,870 | 2,879 | 2,831 | 2,874 | 21,100 | 2,874 |
| 2022-04-15 | 2,869 | 2,890 | 2,855 | 2,884 | 26,200 | 2,884 |
| 2022-04-14 | 2,915 | 2,924 | 2,875 | 2,910 | 18,300 | 2,910 |
| 2022-04-13 | 2,805 | 2,875 | 2,805 | 2,871 | 50,700 | 2,871 |
| 2022-04-12 | 2,825 | 2,847 | 2,775 | 2,792 | 60,800 | 2,792 |
| 2022-04-11 | 2,819 | 2,853 | 2,802 | 2,827 | 37,600 | 2,827 |
| 2022-04-08 | 2,870 | 2,881 | 2,821 | 2,859 | 57,100 | 2,859 |
| 2022-04-07 | 2,905 | 2,916 | 2,803 | 2,840 | 126,100 | 2,840 |
| 2022-04-06 | 2,986 | 2,994 | 2,954 | 2,972 | 68,700 | 2,972 |
| 2022-04-05 | 3,140 | 3,150 | 3,035 | 3,040 | 107,500 | 3,040 |
| 2022-04-04 | 3,045 | 3,125 | 3,035 | 3,110 | 44,200 | 3,110 |
| 2022-04-01 | 3,070 | 3,105 | 3,030 | 3,090 | 41,200 | 3,090 |
| 2022-03-31 | 3,105 | 3,150 | 3,095 | 3,125 | 54,000 | 3,125 |
| 2022-03-30 | 3,140 | 3,175 | 3,080 | 3,170 | 86,500 | 3,170 |
| 2022-03-29 | 3,175 | 3,185 | 3,135 | 3,175 | 95,200 | 3,175 |
| 2022-03-28 | 3,190 | 3,190 | 3,105 | 3,120 | 81,300 | 3,120 |
| 2022-03-25 | 3,195 | 3,205 | 3,125 | 3,170 | 91,400 | 3,170 |
| 2022-03-24 | 3,090 | 3,130 | 3,050 | 3,130 | 65,500 | 3,130 |
| 2022-03-23 | 3,100 | 3,140 | 3,090 | 3,120 | 55,700 | 3,120 |
| 2022-03-22 | 3,100 | 3,120 | 3,055 | 3,055 | 106,900 | 3,055 |
| 2022-03-18 | 2,978 | 3,050 | 2,972 | 3,045 | 122,900 | 3,045 |
| 2022-03-17 | 2,990 | 2,999 | 2,945 | 2,998 | 83,400 | 2,998 |
| 2022-03-16 | 2,896 | 2,906 | 2,836 | 2,890 | 62,100 | 2,890 |
| 2022-03-15 | 2,761 | 2,848 | 2,761 | 2,825 | 63,000 | 2,825 |
| 2022-03-14 | 2,754 | 2,783 | 2,721 | 2,759 | 56,900 | 2,759 |
| 2022-03-11 | 2,738 | 2,763 | 2,675 | 2,714 | 90,300 | 2,714 |
| 2022-03-10 | 2,774 | 2,794 | 2,747 | 2,779 | 106,900 | 2,779 |
| 2022-03-09 | 2,684 | 2,714 | 2,618 | 2,640 | 105,000 | 2,640 |
| 2022-03-08 | 2,630 | 2,731 | 2,615 | 2,634 | 131,100 | 2,634 |
| 2022-03-07 | 2,791 | 2,791 | 2,670 | 2,709 | 164,500 | 2,709 |
| 2022-03-04 | 2,938 | 2,943 | 2,844 | 2,874 | 104,400 | 2,874 |
| 2022-03-03 | 3,010 | 3,025 | 2,943 | 2,951 | 106,200 | 2,951 |
| 2022-03-02 | 2,959 | 2,985 | 2,943 | 2,960 | 87,800 | 2,960 |
| 2022-03-01 | 2,965 | 3,050 | 2,962 | 3,025 | 131,900 | 3,025 |
| 2022-02-28 | 2,901 | 2,942 | 2,862 | 2,939 | 94,300 | 2,939 |
| 2022-02-25 | 2,845 | 2,880 | 2,820 | 2,879 | 87,600 | 2,879 |
| 2022-02-24 | 2,865 | 2,896 | 2,780 | 2,795 | 194,700 | 2,795 |
| 2022-02-22 | 2,934 | 2,965 | 2,900 | 2,915 | 118,500 | 2,915 |
| 2022-02-21 | 2,955 | 3,005 | 2,927 | 2,984 | 91,000 | 2,984 |
| 2022-02-18 | 2,985 | 3,045 | 2,954 | 3,010 | 131,800 | 3,010 |
| 2022-02-17 | 3,030 | 3,055 | 3,005 | 3,005 | 70,900 | 3,005 |
| 2022-02-16 | 3,085 | 3,100 | 3,020 | 3,050 | 103,000 | 3,050 |
| 2022-02-15 | 3,035 | 3,075 | 2,990 | 3,005 | 147,600 | 3,005 |
| 2022-02-14 | 3,085 | 3,100 | 3,005 | 3,060 | 202,900 | 3,060 |
| 2022-02-10 | 3,270 | 3,315 | 3,135 | 3,170 | 445,200 | 3,170 |
| 2022-02-09 | 3,400 | 3,485 | 3,370 | 3,480 | 96,600 | 3,480 |
| 2022-02-08 | 3,375 | 3,410 | 3,345 | 3,345 | 54,800 | 3,345 |
| 2022-02-07 | 3,375 | 3,395 | 3,335 | 3,375 | 59,100 | 3,375 |
| 2022-02-04 | 3,365 | 3,420 | 3,335 | 3,415 | 55,700 | 3,415 |
| 2022-02-03 | 3,430 | 3,450 | 3,380 | 3,400 | 78,200 | 3,400 |
| 2022-02-02 | 3,445 | 3,475 | 3,415 | 3,470 | 79,700 | 3,470 |
| 2022-02-01 | 3,435 | 3,460 | 3,345 | 3,375 | 87,900 | 3,375 |
| 2022-01-31 | 3,260 | 3,365 | 3,235 | 3,345 | 69,500 | 3,345 |
| 2022-01-28 | 3,235 | 3,280 | 3,205 | 3,275 | 95,500 | 3,275 |
| 2022-01-27 | 3,330 | 3,395 | 3,175 | 3,210 | 151,200 | 3,210 |
| 2022-01-26 | 3,315 | 3,330 | 3,245 | 3,285 | 91,600 | 3,285 |
| 2022-01-25 | 3,440 | 3,440 | 3,250 | 3,285 | 128,000 | 3,285 |
| 2022-01-24 | 3,300 | 3,445 | 3,290 | 3,420 | 110,600 | 3,420 |
| 2022-01-21 | 3,335 | 3,365 | 3,285 | 3,360 | 91,300 | 3,360 |
| 2022-01-20 | 3,375 | 3,465 | 3,340 | 3,430 | 95,200 | 3,430 |
| 2022-01-19 | 3,465 | 3,510 | 3,385 | 3,405 | 154,300 | 3,405 |
| 2022-01-18 | 3,675 | 3,690 | 3,550 | 3,580 | 122,300 | 3,580 |
| 2022-01-17 | 3,790 | 3,795 | 3,675 | 3,675 | 91,200 | 3,675 |
| 2022-01-14 | 3,820 | 3,820 | 3,695 | 3,745 | 85,600 | 3,745 |
| 2022-01-13 | 3,875 | 3,905 | 3,820 | 3,845 | 85,300 | 3,845 |
| 2022-01-12 | 3,775 | 3,875 | 3,775 | 3,875 | 105,500 | 3,875 |
| 2022-01-11 | 3,730 | 3,755 | 3,645 | 3,705 | 67,700 | 3,705 |
| 2022-01-07 | 3,780 | 3,820 | 3,670 | 3,735 | 124,100 | 3,735 |
| 2022-01-06 | 3,820 | 3,915 | 3,750 | 3,755 | 136,300 | 3,755 |
| 2022-01-05 | 3,910 | 3,950 | 3,835 | 3,885 | 119,800 | 3,885 |
| 2022-01-04 | 3,780 | 3,900 | 3,765 | 3,870 | 147,600 | 3,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
