6849 日本光電 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 | 3,225 | 3,240 | 3,205 | 3,205 | 153,000 | 1,602.50 |
| 2022-12-29 | 3,140 | 3,210 | 3,125 | 3,210 | 191,800 | 1,605 |
| 2022-12-28 | 3,135 | 3,135 | 3,095 | 3,135 | 119,900 | 1,567.50 |
| 2022-12-27 | 3,160 | 3,170 | 3,130 | 3,140 | 96,600 | 1,570 |
| 2022-12-26 | 3,110 | 3,135 | 3,095 | 3,130 | 75,000 | 1,565 |
| 2022-12-23 | 3,115 | 3,125 | 3,075 | 3,105 | 104,900 | 1,552.50 |
| 2022-12-22 | 3,080 | 3,135 | 3,065 | 3,125 | 162,900 | 1,562.50 |
| 2022-12-21 | 3,085 | 3,100 | 3,055 | 3,080 | 167,900 | 1,540 |
| 2022-12-20 | 3,210 | 3,220 | 3,080 | 3,100 | 201,800 | 1,550 |
| 2022-12-19 | 3,205 | 3,250 | 3,195 | 3,195 | 116,700 | 1,597.50 |
| 2022-12-16 | 3,200 | 3,235 | 3,180 | 3,230 | 277,100 | 1,615 |
| 2022-12-15 | 3,215 | 3,235 | 3,200 | 3,210 | 98,100 | 1,605 |
| 2022-12-14 | 3,225 | 3,240 | 3,215 | 3,230 | 147,800 | 1,615 |
| 2022-12-13 | 3,200 | 3,210 | 3,165 | 3,195 | 161,900 | 1,597.50 |
| 2022-12-12 | 3,150 | 3,185 | 3,145 | 3,160 | 197,900 | 1,580 |
| 2022-12-09 | 3,150 | 3,195 | 3,150 | 3,185 | 249,200 | 1,592.50 |
| 2022-12-08 | 3,145 | 3,145 | 3,115 | 3,130 | 173,700 | 1,565 |
| 2022-12-07 | 3,100 | 3,140 | 3,080 | 3,130 | 163,700 | 1,565 |
| 2022-12-06 | 3,070 | 3,115 | 3,040 | 3,105 | 236,900 | 1,552.50 |
| 2022-12-05 | 3,130 | 3,130 | 3,065 | 3,090 | 224,200 | 1,545 |
| 2022-12-02 | 3,155 | 3,155 | 3,120 | 3,130 | 224,600 | 1,565 |
| 2022-12-01 | 3,165 | 3,180 | 3,145 | 3,165 | 278,500 | 1,582.50 |
| 2022-11-30 | 3,225 | 3,225 | 3,175 | 3,195 | 328,700 | 1,597.50 |
| 2022-11-29 | 3,265 | 3,265 | 3,210 | 3,245 | 241,000 | 1,622.50 |
| 2022-11-28 | 3,285 | 3,300 | 3,260 | 3,270 | 191,700 | 1,635 |
| 2022-11-25 | 3,325 | 3,325 | 3,255 | 3,280 | 110,600 | 1,640 |
| 2022-11-24 | 3,275 | 3,305 | 3,275 | 3,295 | 199,300 | 1,647.50 |
| 2022-11-22 | 3,230 | 3,275 | 3,230 | 3,270 | 179,200 | 1,635 |
| 2022-11-21 | 3,230 | 3,235 | 3,205 | 3,230 | 143,400 | 1,615 |
| 2022-11-18 | 3,250 | 3,250 | 3,200 | 3,205 | 142,800 | 1,602.50 |
| 2022-11-17 | 3,235 | 3,260 | 3,190 | 3,190 | 156,500 | 1,595 |
| 2022-11-16 | 3,245 | 3,245 | 3,215 | 3,230 | 230,100 | 1,615 |
| 2022-11-15 | 3,260 | 3,270 | 3,205 | 3,245 | 220,800 | 1,622.50 |
| 2022-11-14 | 3,355 | 3,355 | 3,280 | 3,290 | 190,900 | 1,645 |
| 2022-11-11 | 3,405 | 3,415 | 3,335 | 3,370 | 342,000 | 1,685 |
| 2022-11-10 | 3,520 | 3,555 | 3,340 | 3,355 | 403,500 | 1,677.50 |
| 2022-11-09 | 3,375 | 3,400 | 3,370 | 3,380 | 210,900 | 1,690 |
| 2022-11-08 | 3,340 | 3,395 | 3,325 | 3,370 | 217,000 | 1,685 |
| 2022-11-07 | 3,375 | 3,400 | 3,315 | 3,315 | 238,100 | 1,657.50 |
| 2022-11-04 | 3,395 | 3,410 | 3,325 | 3,345 | 782,700 | 1,672.50 |
| 2022-11-02 | 3,275 | 3,445 | 3,275 | 3,430 | 517,800 | 1,715 |
| 2022-11-01 | 3,330 | 3,345 | 3,265 | 3,280 | 157,900 | 1,640 |
| 2022-10-31 | 3,360 | 3,365 | 3,310 | 3,335 | 323,000 | 1,667.50 |
| 2022-10-28 | 3,320 | 3,380 | 3,310 | 3,355 | 859,100 | 1,677.50 |
| 2022-10-27 | 3,375 | 3,375 | 3,350 | 3,360 | 162,700 | 1,680 |
| 2022-10-26 | 3,400 | 3,410 | 3,375 | 3,390 | 218,800 | 1,695 |
| 2022-10-25 | 3,375 | 3,395 | 3,350 | 3,355 | 237,000 | 1,677.50 |
| 2022-10-24 | 3,405 | 3,430 | 3,370 | 3,370 | 232,200 | 1,685 |
| 2022-10-21 | 3,380 | 3,425 | 3,350 | 3,380 | 299,400 | 1,690 |
| 2022-10-20 | 3,250 | 3,410 | 3,245 | 3,405 | 662,900 | 1,702.50 |
| 2022-10-19 | 3,165 | 3,210 | 3,165 | 3,200 | 175,600 | 1,600 |
| 2022-10-18 | 3,200 | 3,200 | 3,145 | 3,160 | 137,600 | 1,580 |
| 2022-10-17 | 3,180 | 3,190 | 3,130 | 3,140 | 191,500 | 1,570 |
| 2022-10-14 | 3,195 | 3,235 | 3,180 | 3,220 | 293,700 | 1,610 |
| 2022-10-13 | 3,150 | 3,160 | 3,130 | 3,155 | 195,100 | 1,577.50 |
| 2022-10-12 | 3,155 | 3,195 | 3,155 | 3,160 | 225,000 | 1,580 |
| 2022-10-11 | 3,190 | 3,220 | 3,160 | 3,165 | 290,700 | 1,582.50 |
| 2022-10-07 | 3,165 | 3,240 | 3,165 | 3,225 | 357,100 | 1,612.50 |
| 2022-10-06 | 3,220 | 3,230 | 3,195 | 3,205 | 329,900 | 1,602.50 |
| 2022-10-05 | 3,150 | 3,225 | 3,135 | 3,210 | 271,000 | 1,605 |
| 2022-10-04 | 3,095 | 3,110 | 3,070 | 3,100 | 284,400 | 1,550 |
| 2022-10-03 | 3,050 | 3,065 | 3,025 | 3,045 | 187,600 | 1,522.50 |
| 2022-09-30 | 3,050 | 3,105 | 3,040 | 3,080 | 359,000 | 1,540 |
| 2022-09-29 | 3,020 | 3,040 | 2,984 | 3,020 | 207,400 | 1,510 |
| 2022-09-28 | 3,010 | 3,015 | 2,977 | 2,999 | 390,400 | 1,499.50 |
| 2022-09-27 | 2,995 | 3,030 | 2,972 | 3,005 | 297,500 | 1,502.50 |
| 2022-09-26 | 2,964 | 2,973 | 2,939 | 2,953 | 412,300 | 1,476.50 |
| 2022-09-22 | 2,900 | 2,926 | 2,895 | 2,914 | 192,700 | 1,457 |
| 2022-09-21 | 2,943 | 2,964 | 2,932 | 2,942 | 219,300 | 1,471 |
| 2022-09-20 | 3,005 | 3,015 | 2,991 | 2,993 | 215,300 | 1,496.50 |
| 2022-09-16 | 2,980 | 3,015 | 2,978 | 2,992 | 241,400 | 1,496 |
| 2022-09-15 | 3,050 | 3,065 | 3,015 | 3,015 | 177,600 | 1,507.50 |
| 2022-09-14 | 3,090 | 3,105 | 3,050 | 3,055 | 235,900 | 1,527.50 |
| 2022-09-13 | 3,195 | 3,195 | 3,135 | 3,160 | 144,500 | 1,580 |
| 2022-09-12 | 3,220 | 3,220 | 3,180 | 3,205 | 111,600 | 1,602.50 |
| 2022-09-09 | 3,190 | 3,235 | 3,190 | 3,200 | 168,100 | 1,600 |
| 2022-09-08 | 3,160 | 3,215 | 3,145 | 3,195 | 213,500 | 1,597.50 |
| 2022-09-07 | 3,095 | 3,110 | 3,045 | 3,095 | 237,300 | 1,547.50 |
| 2022-09-06 | 3,160 | 3,210 | 3,135 | 3,155 | 213,000 | 1,577.50 |
| 2022-09-05 | 3,120 | 3,145 | 3,080 | 3,130 | 206,400 | 1,565 |
| 2022-09-02 | 3,190 | 3,215 | 3,130 | 3,140 | 405,900 | 1,570 |
| 2022-09-01 | 3,200 | 3,245 | 3,195 | 3,200 | 397,700 | 1,600 |
| 2022-08-31 | 3,110 | 3,195 | 3,095 | 3,195 | 488,700 | 1,597.50 |
| 2022-08-30 | 3,080 | 3,130 | 3,065 | 3,120 | 187,300 | 1,560 |
| 2022-08-29 | 3,065 | 3,075 | 3,045 | 3,050 | 189,900 | 1,525 |
| 2022-08-26 | 3,125 | 3,160 | 3,120 | 3,135 | 166,300 | 1,567.50 |
| 2022-08-25 | 3,070 | 3,120 | 3,045 | 3,100 | 217,400 | 1,550 |
| 2022-08-24 | 3,055 | 3,065 | 3,025 | 3,035 | 149,800 | 1,517.50 |
| 2022-08-23 | 3,080 | 3,100 | 3,050 | 3,060 | 202,300 | 1,530 |
| 2022-08-22 | 3,055 | 3,120 | 3,050 | 3,110 | 197,900 | 1,555 |
| 2022-08-19 | 3,100 | 3,110 | 3,080 | 3,095 | 151,400 | 1,547.50 |
| 2022-08-18 | 3,100 | 3,110 | 3,060 | 3,060 | 201,100 | 1,530 |
| 2022-08-17 | 3,130 | 3,130 | 3,095 | 3,105 | 202,000 | 1,552.50 |
| 2022-08-16 | 3,155 | 3,155 | 3,120 | 3,135 | 107,600 | 1,567.50 |
| 2022-08-15 | 3,100 | 3,140 | 3,085 | 3,110 | 243,000 | 1,555 |
| 2022-08-12 | 3,100 | 3,170 | 3,100 | 3,130 | 274,100 | 1,565 |
| 2022-08-10 | 3,110 | 3,120 | 3,080 | 3,110 | 187,100 | 1,555 |
| 2022-08-09 | 3,125 | 3,150 | 3,080 | 3,100 | 180,000 | 1,550 |
| 2022-08-08 | 3,125 | 3,135 | 3,075 | 3,090 | 280,300 | 1,545 |
| 2022-08-05 | 3,050 | 3,100 | 3,035 | 3,085 | 241,200 | 1,542.50 |
| 2022-08-04 | 2,995 | 3,025 | 2,922 | 3,020 | 354,800 | 1,510 |
| 2022-08-03 | 2,937 | 2,939 | 2,896 | 2,927 | 360,800 | 1,463.50 |
| 2022-08-02 | 3,000 | 3,010 | 2,916 | 2,916 | 190,700 | 1,458 |
| 2022-08-01 | 2,971 | 3,030 | 2,970 | 3,020 | 140,500 | 1,510 |
| 2022-07-29 | 3,010 | 3,010 | 2,964 | 2,970 | 211,500 | 1,485 |
| 2022-07-28 | 3,000 | 3,015 | 2,959 | 3,015 | 146,800 | 1,507.50 |
| 2022-07-27 | 2,999 | 3,020 | 2,989 | 3,005 | 143,600 | 1,502.50 |
| 2022-07-26 | 3,070 | 3,070 | 2,972 | 2,986 | 270,200 | 1,493 |
| 2022-07-25 | 3,090 | 3,090 | 3,055 | 3,075 | 135,800 | 1,537.50 |
| 2022-07-22 | 3,075 | 3,115 | 3,045 | 3,110 | 199,600 | 1,555 |
| 2022-07-21 | 3,025 | 3,070 | 3,010 | 3,070 | 166,100 | 1,535 |
| 2022-07-20 | 2,998 | 3,050 | 2,980 | 3,045 | 238,400 | 1,522.50 |
| 2022-07-19 | 3,000 | 3,000 | 2,939 | 2,952 | 163,400 | 1,476 |
| 2022-07-15 | 2,997 | 3,010 | 2,983 | 3,005 | 174,900 | 1,502.50 |
| 2022-07-14 | 2,920 | 2,983 | 2,919 | 2,981 | 175,200 | 1,490.50 |
| 2022-07-13 | 2,936 | 2,942 | 2,909 | 2,936 | 167,200 | 1,468 |
| 2022-07-12 | 2,997 | 3,005 | 2,936 | 2,940 | 184,700 | 1,470 |
| 2022-07-11 | 3,015 | 3,040 | 2,998 | 3,025 | 326,700 | 1,512.50 |
| 2022-07-08 | 2,972 | 3,010 | 2,948 | 2,980 | 353,600 | 1,490 |
| 2022-07-07 | 2,912 | 2,988 | 2,912 | 2,977 | 302,000 | 1,488.50 |
| 2022-07-06 | 2,859 | 2,897 | 2,858 | 2,887 | 270,000 | 1,443.50 |
| 2022-07-05 | 2,877 | 2,881 | 2,849 | 2,853 | 233,400 | 1,426.50 |
| 2022-07-04 | 2,803 | 2,848 | 2,803 | 2,846 | 168,500 | 1,423 |
| 2022-07-01 | 2,783 | 2,808 | 2,766 | 2,773 | 391,900 | 1,386.50 |
| 2022-06-30 | 2,810 | 2,816 | 2,762 | 2,774 | 369,100 | 1,387 |
| 2022-06-29 | 2,800 | 2,820 | 2,786 | 2,800 | 406,400 | 1,400 |
| 2022-06-28 | 2,838 | 2,860 | 2,822 | 2,832 | 367,000 | 1,416 |
| 2022-06-27 | 2,860 | 2,865 | 2,763 | 2,844 | 459,000 | 1,422 |
| 2022-06-24 | 2,830 | 2,857 | 2,801 | 2,848 | 268,500 | 1,424 |
| 2022-06-23 | 2,842 | 2,891 | 2,839 | 2,841 | 158,700 | 1,420.50 |
| 2022-06-22 | 2,858 | 2,858 | 2,815 | 2,819 | 194,600 | 1,409.50 |
| 2022-06-21 | 2,821 | 2,847 | 2,800 | 2,835 | 181,700 | 1,417.50 |
| 2022-06-20 | 2,867 | 2,881 | 2,792 | 2,794 | 224,400 | 1,397 |
| 2022-06-17 | 2,868 | 2,897 | 2,848 | 2,856 | 709,100 | 1,428 |
| 2022-06-16 | 2,954 | 2,972 | 2,898 | 2,900 | 273,500 | 1,450 |
| 2022-06-15 | 2,936 | 2,953 | 2,913 | 2,917 | 223,000 | 1,458.50 |
| 2022-06-14 | 2,948 | 2,981 | 2,939 | 2,955 | 190,100 | 1,477.50 |
| 2022-06-13 | 2,980 | 2,998 | 2,937 | 2,981 | 234,700 | 1,490.50 |
| 2022-06-10 | 3,090 | 3,115 | 3,030 | 3,035 | 306,200 | 1,517.50 |
| 2022-06-09 | 3,085 | 3,160 | 3,070 | 3,130 | 338,500 | 1,565 |
| 2022-06-08 | 3,075 | 3,110 | 3,065 | 3,070 | 387,200 | 1,535 |
| 2022-06-07 | 3,000 | 3,035 | 2,996 | 3,015 | 155,300 | 1,507.50 |
| 2022-06-06 | 2,980 | 3,030 | 2,974 | 3,015 | 165,800 | 1,507.50 |
| 2022-06-03 | 3,065 | 3,070 | 3,005 | 3,010 | 198,800 | 1,505 |
| 2022-06-02 | 3,030 | 3,060 | 3,010 | 3,030 | 368,300 | 1,515 |
| 2022-06-01 | 3,045 | 3,130 | 3,040 | 3,100 | 283,000 | 1,550 |
| 2022-05-31 | 3,040 | 3,080 | 3,035 | 3,060 | 674,600 | 1,530 |
| 2022-05-30 | 3,060 | 3,070 | 3,010 | 3,040 | 407,800 | 1,520 |
| 2022-05-27 | 3,095 | 3,100 | 3,035 | 3,060 | 317,400 | 1,530 |
| 2022-05-26 | 3,075 | 3,115 | 3,065 | 3,090 | 207,800 | 1,545 |
| 2022-05-25 | 3,100 | 3,110 | 3,070 | 3,075 | 350,900 | 1,537.50 |
| 2022-05-24 | 3,125 | 3,145 | 3,105 | 3,115 | 255,400 | 1,557.50 |
| 2022-05-23 | 3,170 | 3,215 | 3,165 | 3,180 | 164,100 | 1,590 |
| 2022-05-20 | 3,145 | 3,160 | 3,105 | 3,150 | 335,400 | 1,575 |
| 2022-05-19 | 3,125 | 3,170 | 3,105 | 3,160 | 241,700 | 1,580 |
| 2022-05-18 | 3,165 | 3,215 | 3,150 | 3,195 | 263,100 | 1,597.50 |
| 2022-05-17 | 3,075 | 3,215 | 3,070 | 3,190 | 337,100 | 1,595 |
| 2022-05-16 | 3,060 | 3,100 | 3,045 | 3,060 | 547,000 | 1,530 |
| 2022-05-13 | 3,175 | 3,195 | 3,150 | 3,175 | 210,800 | 1,587.50 |
| 2022-05-12 | 3,170 | 3,170 | 3,110 | 3,110 | 365,800 | 1,555 |
| 2022-05-11 | 3,150 | 3,165 | 3,105 | 3,160 | 201,800 | 1,580 |
| 2022-05-10 | 3,105 | 3,145 | 3,100 | 3,130 | 274,000 | 1,565 |
| 2022-05-09 | 3,145 | 3,185 | 3,135 | 3,145 | 196,900 | 1,572.50 |
| 2022-05-06 | 3,135 | 3,195 | 3,120 | 3,185 | 266,500 | 1,592.50 |
| 2022-05-02 | 3,145 | 3,160 | 3,105 | 3,150 | 284,800 | 1,575 |
| 2022-04-28 | 3,115 | 3,150 | 3,095 | 3,140 | 232,900 | 1,570 |
| 2022-04-27 | 3,070 | 3,115 | 3,045 | 3,100 | 286,200 | 1,550 |
| 2022-04-26 | 3,115 | 3,120 | 3,060 | 3,090 | 189,200 | 1,545 |
| 2022-04-25 | 3,060 | 3,100 | 3,060 | 3,080 | 131,500 | 1,540 |
| 2022-04-22 | 3,070 | 3,090 | 3,045 | 3,080 | 205,200 | 1,540 |
| 2022-04-21 | 3,075 | 3,115 | 3,060 | 3,115 | 220,300 | 1,557.50 |
| 2022-04-20 | 3,005 | 3,045 | 2,982 | 3,025 | 317,700 | 1,512.50 |
| 2022-04-19 | 2,882 | 2,920 | 2,879 | 2,917 | 173,200 | 1,458.50 |
| 2022-04-18 | 2,850 | 2,866 | 2,795 | 2,832 | 186,700 | 1,416 |
| 2022-04-15 | 2,868 | 2,903 | 2,865 | 2,876 | 178,500 | 1,438 |
| 2022-04-14 | 2,900 | 2,921 | 2,886 | 2,898 | 175,400 | 1,449 |
| 2022-04-13 | 2,876 | 2,935 | 2,870 | 2,922 | 192,900 | 1,461 |
| 2022-04-12 | 2,920 | 2,938 | 2,887 | 2,892 | 220,400 | 1,446 |
| 2022-04-11 | 2,990 | 3,010 | 2,953 | 2,963 | 175,200 | 1,481.50 |
| 2022-04-08 | 2,980 | 3,015 | 2,967 | 3,000 | 328,300 | 1,500 |
| 2022-04-07 | 2,935 | 2,970 | 2,933 | 2,949 | 266,300 | 1,474.50 |
| 2022-04-06 | 3,015 | 3,015 | 2,976 | 2,985 | 198,500 | 1,492.50 |
| 2022-04-05 | 3,040 | 3,060 | 3,030 | 3,040 | 114,000 | 1,520 |
| 2022-04-04 | 2,995 | 3,040 | 2,984 | 3,040 | 115,200 | 1,520 |
| 2022-04-01 | 2,922 | 3,015 | 2,901 | 3,005 | 193,400 | 1,502.50 |
| 2022-03-31 | 2,988 | 3,005 | 2,951 | 2,951 | 256,800 | 1,475.50 |
| 2022-03-30 | 3,100 | 3,100 | 2,985 | 3,015 | 244,900 | 1,507.50 |
| 2022-03-29 | 3,105 | 3,105 | 3,050 | 3,085 | 204,100 | 1,542.50 |
| 2022-03-28 | 3,095 | 3,095 | 3,040 | 3,070 | 145,900 | 1,535 |
| 2022-03-25 | 3,185 | 3,195 | 3,110 | 3,110 | 137,900 | 1,555 |
| 2022-03-24 | 3,110 | 3,160 | 3,085 | 3,125 | 155,700 | 1,562.50 |
| 2022-03-23 | 3,105 | 3,155 | 3,055 | 3,145 | 244,700 | 1,572.50 |
| 2022-03-22 | 3,125 | 3,125 | 3,030 | 3,055 | 277,900 | 1,527.50 |
| 2022-03-18 | 3,115 | 3,120 | 3,070 | 3,105 | 262,400 | 1,552.50 |
| 2022-03-17 | 3,105 | 3,110 | 3,050 | 3,105 | 276,900 | 1,552.50 |
| 2022-03-16 | 3,015 | 3,045 | 2,998 | 3,000 | 196,700 | 1,500 |
| 2022-03-15 | 2,955 | 3,000 | 2,952 | 2,983 | 173,100 | 1,491.50 |
| 2022-03-14 | 2,950 | 2,994 | 2,942 | 2,958 | 172,800 | 1,479 |
| 2022-03-11 | 3,000 | 3,005 | 2,955 | 2,961 | 330,100 | 1,480.50 |
| 2022-03-10 | 3,045 | 3,065 | 3,005 | 3,060 | 222,100 | 1,530 |
| 2022-03-09 | 2,960 | 3,025 | 2,924 | 2,942 | 244,400 | 1,471 |
| 2022-03-08 | 2,933 | 3,010 | 2,928 | 2,939 | 275,500 | 1,469.50 |
| 2022-03-07 | 3,015 | 3,025 | 2,971 | 2,977 | 276,200 | 1,488.50 |
| 2022-03-04 | 3,040 | 3,055 | 2,996 | 3,020 | 133,300 | 1,510 |
| 2022-03-03 | 3,005 | 3,070 | 3,005 | 3,060 | 129,700 | 1,530 |
| 2022-03-02 | 3,070 | 3,085 | 3,005 | 3,005 | 190,600 | 1,502.50 |
| 2022-03-01 | 3,120 | 3,175 | 3,120 | 3,140 | 131,300 | 1,570 |
| 2022-02-28 | 3,115 | 3,125 | 3,070 | 3,110 | 227,500 | 1,555 |
| 2022-02-25 | 3,115 | 3,115 | 3,060 | 3,085 | 165,600 | 1,542.50 |
| 2022-02-24 | 3,140 | 3,150 | 3,060 | 3,080 | 288,600 | 1,540 |
| 2022-02-22 | 3,040 | 3,155 | 3,040 | 3,140 | 284,300 | 1,570 |
| 2022-02-21 | 3,190 | 3,230 | 3,125 | 3,140 | 337,900 | 1,570 |
| 2022-02-18 | 3,110 | 3,160 | 3,090 | 3,150 | 256,000 | 1,575 |
| 2022-02-17 | 3,170 | 3,190 | 3,140 | 3,180 | 281,200 | 1,590 |
| 2022-02-16 | 3,220 | 3,230 | 3,160 | 3,175 | 238,100 | 1,587.50 |
| 2022-02-15 | 3,095 | 3,175 | 3,095 | 3,170 | 275,300 | 1,585 |
| 2022-02-14 | 3,050 | 3,115 | 3,035 | 3,100 | 288,800 | 1,550 |
| 2022-02-10 | 3,145 | 3,145 | 3,105 | 3,110 | 226,700 | 1,555 |
| 2022-02-09 | 3,080 | 3,135 | 3,075 | 3,100 | 232,000 | 1,550 |
| 2022-02-08 | 3,070 | 3,105 | 3,070 | 3,080 | 231,700 | 1,540 |
| 2022-02-07 | 3,110 | 3,135 | 3,085 | 3,100 | 249,400 | 1,550 |
| 2022-02-04 | 3,035 | 3,160 | 3,015 | 3,085 | 376,200 | 1,542.50 |
| 2022-02-03 | 3,165 | 3,220 | 3,060 | 3,090 | 558,800 | 1,545 |
| 2022-02-02 | 3,050 | 3,100 | 3,040 | 3,095 | 436,200 | 1,547.50 |
| 2022-02-01 | 3,005 | 3,060 | 3,000 | 3,030 | 399,700 | 1,515 |
| 2022-01-31 | 2,985 | 3,030 | 2,953 | 3,025 | 456,300 | 1,512.50 |
| 2022-01-28 | 2,953 | 3,005 | 2,938 | 2,950 | 465,700 | 1,475 |
| 2022-01-27 | 3,020 | 3,020 | 2,898 | 2,921 | 341,600 | 1,460.50 |
| 2022-01-26 | 3,045 | 3,070 | 3,025 | 3,045 | 223,800 | 1,522.50 |
| 2022-01-25 | 3,115 | 3,115 | 3,045 | 3,075 | 204,300 | 1,537.50 |
| 2022-01-24 | 3,095 | 3,125 | 3,065 | 3,125 | 239,200 | 1,562.50 |
| 2022-01-21 | 3,045 | 3,100 | 3,040 | 3,095 | 185,000 | 1,547.50 |
| 2022-01-20 | 2,992 | 3,080 | 2,990 | 3,055 | 236,800 | 1,527.50 |
| 2022-01-19 | 2,992 | 3,025 | 2,974 | 2,989 | 302,300 | 1,494.50 |
| 2022-01-18 | 3,125 | 3,125 | 3,035 | 3,055 | 236,400 | 1,527.50 |
| 2022-01-17 | 3,140 | 3,140 | 3,055 | 3,065 | 189,400 | 1,532.50 |
| 2022-01-14 | 3,260 | 3,270 | 3,155 | 3,160 | 434,500 | 1,580 |
| 2022-01-13 | 3,320 | 3,365 | 3,240 | 3,290 | 641,100 | 1,645 |
| 2022-01-12 | 3,125 | 3,185 | 3,115 | 3,185 | 183,000 | 1,592.50 |
| 2022-01-11 | 3,130 | 3,155 | 3,110 | 3,145 | 274,000 | 1,572.50 |
| 2022-01-07 | 3,120 | 3,130 | 3,035 | 3,060 | 336,600 | 1,530 |
| 2022-01-06 | 3,150 | 3,170 | 3,105 | 3,105 | 279,400 | 1,552.50 |
| 2022-01-05 | 3,170 | 3,195 | 3,155 | 3,180 | 271,200 | 1,590 |
| 2022-01-04 | 3,190 | 3,220 | 3,160 | 3,180 | 335,300 | 1,590 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
