6855 日本電子材料(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 | 1,342 | 1,360 | 1,339 | 1,341 | 46,000 | 1,341 |
| 2022-12-29 | 1,307 | 1,333 | 1,307 | 1,333 | 65,300 | 1,333 |
| 2022-12-28 | 1,330 | 1,337 | 1,311 | 1,320 | 138,700 | 1,320 |
| 2022-12-27 | 1,351 | 1,354 | 1,328 | 1,341 | 86,700 | 1,341 |
| 2022-12-26 | 1,339 | 1,358 | 1,335 | 1,344 | 74,900 | 1,344 |
| 2022-12-23 | 1,352 | 1,353 | 1,326 | 1,336 | 83,400 | 1,336 |
| 2022-12-22 | 1,380 | 1,401 | 1,367 | 1,375 | 77,400 | 1,375 |
| 2022-12-21 | 1,390 | 1,410 | 1,373 | 1,378 | 85,700 | 1,378 |
| 2022-12-20 | 1,440 | 1,453 | 1,390 | 1,404 | 139,100 | 1,404 |
| 2022-12-19 | 1,450 | 1,471 | 1,446 | 1,446 | 51,500 | 1,446 |
| 2022-12-16 | 1,468 | 1,478 | 1,464 | 1,466 | 60,500 | 1,466 |
| 2022-12-15 | 1,499 | 1,502 | 1,490 | 1,494 | 37,500 | 1,494 |
| 2022-12-14 | 1,505 | 1,516 | 1,502 | 1,506 | 55,300 | 1,506 |
| 2022-12-13 | 1,520 | 1,535 | 1,496 | 1,499 | 68,600 | 1,499 |
| 2022-12-12 | 1,515 | 1,522 | 1,497 | 1,497 | 60,500 | 1,497 |
| 2022-12-09 | 1,497 | 1,541 | 1,497 | 1,536 | 84,900 | 1,536 |
| 2022-12-08 | 1,514 | 1,514 | 1,477 | 1,494 | 63,900 | 1,494 |
| 2022-12-07 | 1,531 | 1,538 | 1,518 | 1,518 | 63,500 | 1,518 |
| 2022-12-06 | 1,542 | 1,563 | 1,523 | 1,546 | 66,000 | 1,546 |
| 2022-12-05 | 1,558 | 1,563 | 1,537 | 1,542 | 84,100 | 1,542 |
| 2022-12-02 | 1,536 | 1,545 | 1,521 | 1,545 | 64,400 | 1,545 |
| 2022-12-01 | 1,575 | 1,578 | 1,549 | 1,553 | 75,700 | 1,553 |
| 2022-11-30 | 1,540 | 1,546 | 1,528 | 1,542 | 78,400 | 1,542 |
| 2022-11-29 | 1,533 | 1,555 | 1,516 | 1,549 | 63,000 | 1,549 |
| 2022-11-28 | 1,604 | 1,604 | 1,560 | 1,560 | 74,500 | 1,560 |
| 2022-11-25 | 1,615 | 1,616 | 1,593 | 1,604 | 59,700 | 1,604 |
| 2022-11-24 | 1,585 | 1,610 | 1,584 | 1,608 | 154,600 | 1,608 |
| 2022-11-22 | 1,541 | 1,569 | 1,519 | 1,564 | 117,400 | 1,564 |
| 2022-11-21 | 1,538 | 1,547 | 1,517 | 1,538 | 98,100 | 1,538 |
| 2022-11-18 | 1,558 | 1,561 | 1,528 | 1,528 | 131,700 | 1,528 |
| 2022-11-17 | 1,556 | 1,560 | 1,525 | 1,539 | 124,200 | 1,539 |
| 2022-11-16 | 1,560 | 1,592 | 1,547 | 1,585 | 158,700 | 1,585 |
| 2022-11-15 | 1,540 | 1,579 | 1,521 | 1,567 | 120,200 | 1,567 |
| 2022-11-14 | 1,574 | 1,586 | 1,519 | 1,537 | 191,000 | 1,537 |
| 2022-11-11 | 1,525 | 1,583 | 1,525 | 1,574 | 398,400 | 1,574 |
| 2022-11-10 | 1,445 | 1,497 | 1,435 | 1,485 | 225,900 | 1,485 |
| 2022-11-09 | 1,445 | 1,474 | 1,440 | 1,470 | 225,900 | 1,470 |
| 2022-11-08 | 1,439 | 1,449 | 1,430 | 1,438 | 103,100 | 1,438 |
| 2022-11-07 | 1,413 | 1,453 | 1,411 | 1,436 | 134,300 | 1,436 |
| 2022-11-04 | 1,405 | 1,413 | 1,390 | 1,397 | 107,100 | 1,397 |
| 2022-11-02 | 1,437 | 1,444 | 1,416 | 1,418 | 69,500 | 1,418 |
| 2022-11-01 | 1,445 | 1,445 | 1,431 | 1,437 | 56,800 | 1,437 |
| 2022-10-31 | 1,454 | 1,464 | 1,437 | 1,445 | 83,800 | 1,445 |
| 2022-10-28 | 1,423 | 1,455 | 1,415 | 1,434 | 309,200 | 1,434 |
| 2022-10-27 | 1,442 | 1,463 | 1,438 | 1,447 | 76,700 | 1,447 |
| 2022-10-26 | 1,474 | 1,474 | 1,450 | 1,453 | 85,900 | 1,453 |
| 2022-10-25 | 1,435 | 1,469 | 1,434 | 1,454 | 120,000 | 1,454 |
| 2022-10-24 | 1,421 | 1,452 | 1,420 | 1,435 | 101,900 | 1,435 |
| 2022-10-21 | 1,365 | 1,415 | 1,365 | 1,404 | 107,700 | 1,404 |
| 2022-10-20 | 1,376 | 1,387 | 1,365 | 1,387 | 78,000 | 1,387 |
| 2022-10-19 | 1,386 | 1,389 | 1,370 | 1,376 | 61,500 | 1,376 |
| 2022-10-18 | 1,387 | 1,390 | 1,358 | 1,376 | 112,400 | 1,376 |
| 2022-10-17 | 1,331 | 1,376 | 1,327 | 1,376 | 87,100 | 1,376 |
| 2022-10-14 | 1,352 | 1,355 | 1,332 | 1,346 | 113,100 | 1,346 |
| 2022-10-13 | 1,327 | 1,337 | 1,317 | 1,322 | 103,200 | 1,322 |
| 2022-10-12 | 1,345 | 1,351 | 1,308 | 1,315 | 136,300 | 1,315 |
| 2022-10-11 | 1,374 | 1,383 | 1,348 | 1,362 | 172,600 | 1,362 |
| 2022-10-07 | 1,385 | 1,417 | 1,368 | 1,404 | 108,400 | 1,404 |
| 2022-10-06 | 1,389 | 1,430 | 1,385 | 1,412 | 155,100 | 1,412 |
| 2022-10-05 | 1,393 | 1,395 | 1,365 | 1,384 | 115,400 | 1,384 |
| 2022-10-04 | 1,400 | 1,400 | 1,359 | 1,372 | 143,300 | 1,372 |
| 2022-10-03 | 1,280 | 1,379 | 1,280 | 1,357 | 259,400 | 1,357 |
| 2022-09-30 | 1,322 | 1,328 | 1,301 | 1,307 | 209,800 | 1,307 |
| 2022-09-29 | 1,385 | 1,388 | 1,343 | 1,345 | 148,100 | 1,345 |
| 2022-09-28 | 1,388 | 1,403 | 1,351 | 1,364 | 155,500 | 1,364 |
| 2022-09-27 | 1,386 | 1,406 | 1,370 | 1,390 | 146,100 | 1,390 |
| 2022-09-26 | 1,422 | 1,424 | 1,363 | 1,368 | 278,300 | 1,368 |
| 2022-09-22 | 1,460 | 1,472 | 1,452 | 1,458 | 96,800 | 1,458 |
| 2022-09-21 | 1,480 | 1,484 | 1,457 | 1,477 | 126,900 | 1,477 |
| 2022-09-20 | 1,485 | 1,515 | 1,485 | 1,490 | 115,400 | 1,490 |
| 2022-09-16 | 1,513 | 1,515 | 1,473 | 1,473 | 230,800 | 1,473 |
| 2022-09-15 | 1,536 | 1,536 | 1,519 | 1,525 | 74,000 | 1,525 |
| 2022-09-14 | 1,521 | 1,538 | 1,512 | 1,532 | 141,300 | 1,532 |
| 2022-09-13 | 1,567 | 1,573 | 1,560 | 1,568 | 88,900 | 1,568 |
| 2022-09-12 | 1,574 | 1,575 | 1,550 | 1,553 | 105,000 | 1,553 |
| 2022-09-09 | 1,548 | 1,559 | 1,533 | 1,551 | 151,900 | 1,551 |
| 2022-09-08 | 1,528 | 1,538 | 1,514 | 1,538 | 119,400 | 1,538 |
| 2022-09-07 | 1,515 | 1,515 | 1,491 | 1,504 | 143,000 | 1,504 |
| 2022-09-06 | 1,535 | 1,540 | 1,513 | 1,524 | 104,000 | 1,524 |
| 2022-09-05 | 1,516 | 1,522 | 1,498 | 1,520 | 160,900 | 1,520 |
| 2022-09-02 | 1,560 | 1,560 | 1,520 | 1,530 | 214,400 | 1,530 |
| 2022-09-01 | 1,575 | 1,577 | 1,552 | 1,552 | 158,700 | 1,552 |
| 2022-08-31 | 1,592 | 1,597 | 1,578 | 1,580 | 118,800 | 1,580 |
| 2022-08-30 | 1,590 | 1,604 | 1,572 | 1,604 | 139,100 | 1,604 |
| 2022-08-29 | 1,582 | 1,586 | 1,566 | 1,583 | 228,400 | 1,583 |
| 2022-08-26 | 1,631 | 1,652 | 1,622 | 1,622 | 121,700 | 1,622 |
| 2022-08-25 | 1,632 | 1,637 | 1,623 | 1,623 | 72,700 | 1,623 |
| 2022-08-24 | 1,642 | 1,643 | 1,620 | 1,626 | 79,600 | 1,626 |
| 2022-08-23 | 1,639 | 1,642 | 1,622 | 1,627 | 100,900 | 1,627 |
| 2022-08-22 | 1,654 | 1,654 | 1,632 | 1,652 | 124,500 | 1,652 |
| 2022-08-19 | 1,681 | 1,698 | 1,675 | 1,678 | 151,900 | 1,678 |
| 2022-08-18 | 1,628 | 1,673 | 1,620 | 1,671 | 129,400 | 1,671 |
| 2022-08-17 | 1,651 | 1,663 | 1,643 | 1,649 | 100,100 | 1,649 |
| 2022-08-16 | 1,648 | 1,668 | 1,638 | 1,646 | 102,300 | 1,646 |
| 2022-08-15 | 1,660 | 1,679 | 1,651 | 1,657 | 128,900 | 1,657 |
| 2022-08-12 | 1,640 | 1,670 | 1,629 | 1,634 | 220,600 | 1,634 |
| 2022-08-10 | 1,612 | 1,616 | 1,585 | 1,607 | 315,100 | 1,607 |
| 2022-08-09 | 1,690 | 1,690 | 1,622 | 1,633 | 333,000 | 1,633 |
| 2022-08-08 | 1,605 | 1,716 | 1,605 | 1,700 | 570,700 | 1,700 |
| 2022-08-05 | 1,777 | 1,788 | 1,751 | 1,780 | 234,100 | 1,780 |
| 2022-08-04 | 1,760 | 1,783 | 1,760 | 1,771 | 181,000 | 1,771 |
| 2022-08-03 | 1,743 | 1,751 | 1,715 | 1,747 | 104,100 | 1,747 |
| 2022-08-02 | 1,750 | 1,752 | 1,722 | 1,731 | 128,700 | 1,731 |
| 2022-08-01 | 1,758 | 1,768 | 1,727 | 1,740 | 177,500 | 1,740 |
| 2022-07-29 | 1,774 | 1,775 | 1,744 | 1,747 | 139,000 | 1,747 |
| 2022-07-28 | 1,787 | 1,796 | 1,753 | 1,769 | 220,500 | 1,769 |
| 2022-07-27 | 1,695 | 1,765 | 1,688 | 1,764 | 261,900 | 1,764 |
| 2022-07-26 | 1,671 | 1,715 | 1,667 | 1,695 | 154,200 | 1,695 |
| 2022-07-25 | 1,696 | 1,697 | 1,671 | 1,675 | 89,300 | 1,675 |
| 2022-07-22 | 1,707 | 1,711 | 1,688 | 1,708 | 116,300 | 1,708 |
| 2022-07-21 | 1,674 | 1,711 | 1,674 | 1,698 | 196,700 | 1,698 |
| 2022-07-20 | 1,667 | 1,687 | 1,654 | 1,674 | 224,600 | 1,674 |
| 2022-07-19 | 1,600 | 1,634 | 1,591 | 1,633 | 140,200 | 1,633 |
| 2022-07-15 | 1,600 | 1,609 | 1,571 | 1,595 | 124,400 | 1,595 |
| 2022-07-14 | 1,563 | 1,599 | 1,561 | 1,591 | 163,100 | 1,591 |
| 2022-07-13 | 1,583 | 1,598 | 1,566 | 1,571 | 99,900 | 1,571 |
| 2022-07-12 | 1,610 | 1,614 | 1,575 | 1,578 | 153,700 | 1,578 |
| 2022-07-11 | 1,660 | 1,662 | 1,605 | 1,626 | 256,000 | 1,626 |
| 2022-07-08 | 1,619 | 1,656 | 1,616 | 1,625 | 261,800 | 1,625 |
| 2022-07-07 | 1,572 | 1,597 | 1,555 | 1,595 | 163,100 | 1,595 |
| 2022-07-06 | 1,577 | 1,591 | 1,563 | 1,567 | 170,800 | 1,567 |
| 2022-07-05 | 1,573 | 1,602 | 1,568 | 1,574 | 231,800 | 1,574 |
| 2022-07-04 | 1,568 | 1,579 | 1,543 | 1,563 | 239,300 | 1,563 |
| 2022-07-01 | 1,616 | 1,636 | 1,556 | 1,575 | 395,800 | 1,575 |
| 2022-06-30 | 1,708 | 1,709 | 1,616 | 1,617 | 533,400 | 1,617 |
| 2022-06-29 | 1,736 | 1,736 | 1,702 | 1,709 | 223,700 | 1,709 |
| 2022-06-28 | 1,756 | 1,783 | 1,751 | 1,764 | 220,100 | 1,764 |
| 2022-06-27 | 1,766 | 1,782 | 1,752 | 1,768 | 175,600 | 1,768 |
| 2022-06-24 | 1,722 | 1,746 | 1,705 | 1,744 | 174,800 | 1,744 |
| 2022-06-23 | 1,710 | 1,737 | 1,685 | 1,705 | 227,000 | 1,705 |
| 2022-06-22 | 1,785 | 1,790 | 1,713 | 1,722 | 181,700 | 1,722 |
| 2022-06-21 | 1,745 | 1,792 | 1,727 | 1,770 | 235,800 | 1,770 |
| 2022-06-20 | 1,827 | 1,828 | 1,708 | 1,724 | 235,000 | 1,724 |
| 2022-06-17 | 1,808 | 1,821 | 1,788 | 1,806 | 210,600 | 1,806 |
| 2022-06-16 | 1,915 | 1,934 | 1,874 | 1,881 | 177,400 | 1,881 |
| 2022-06-15 | 1,891 | 1,913 | 1,853 | 1,856 | 108,800 | 1,856 |
| 2022-06-14 | 1,833 | 1,905 | 1,821 | 1,903 | 145,900 | 1,903 |
| 2022-06-13 | 1,858 | 1,883 | 1,852 | 1,873 | 151,300 | 1,873 |
| 2022-06-10 | 1,930 | 1,930 | 1,906 | 1,910 | 139,900 | 1,910 |
| 2022-06-09 | 1,954 | 1,971 | 1,931 | 1,949 | 132,300 | 1,949 |
| 2022-06-08 | 1,949 | 1,960 | 1,927 | 1,956 | 138,800 | 1,956 |
| 2022-06-07 | 1,929 | 1,939 | 1,907 | 1,929 | 159,900 | 1,929 |
| 2022-06-06 | 1,901 | 1,943 | 1,893 | 1,929 | 138,200 | 1,929 |
| 2022-06-03 | 1,958 | 1,958 | 1,926 | 1,926 | 158,000 | 1,926 |
| 2022-06-02 | 1,947 | 1,961 | 1,920 | 1,922 | 207,000 | 1,922 |
| 2022-06-01 | 1,960 | 1,967 | 1,927 | 1,962 | 225,000 | 1,962 |
| 2022-05-31 | 1,899 | 1,968 | 1,890 | 1,948 | 371,700 | 1,948 |
| 2022-05-30 | 1,880 | 1,898 | 1,868 | 1,890 | 240,500 | 1,890 |
| 2022-05-27 | 1,814 | 1,857 | 1,808 | 1,848 | 358,300 | 1,848 |
| 2022-05-26 | 1,792 | 1,824 | 1,760 | 1,774 | 270,400 | 1,774 |
| 2022-05-25 | 1,770 | 1,802 | 1,763 | 1,791 | 227,800 | 1,791 |
| 2022-05-24 | 1,830 | 1,835 | 1,776 | 1,776 | 291,900 | 1,776 |
| 2022-05-23 | 1,785 | 1,837 | 1,783 | 1,833 | 249,800 | 1,833 |
| 2022-05-20 | 1,794 | 1,798 | 1,758 | 1,785 | 206,700 | 1,785 |
| 2022-05-19 | 1,709 | 1,782 | 1,705 | 1,776 | 225,700 | 1,776 |
| 2022-05-18 | 1,829 | 1,847 | 1,768 | 1,774 | 311,500 | 1,774 |
| 2022-05-17 | 1,786 | 1,801 | 1,765 | 1,789 | 353,900 | 1,789 |
| 2022-05-16 | 1,732 | 1,807 | 1,732 | 1,778 | 320,100 | 1,778 |
| 2022-05-13 | 1,612 | 1,770 | 1,608 | 1,729 | 872,800 | 1,729 |
| 2022-05-12 | 1,861 | 1,863 | 1,812 | 1,812 | 402,900 | 1,812 |
| 2022-05-11 | 1,846 | 1,913 | 1,844 | 1,901 | 219,200 | 1,901 |
| 2022-05-10 | 1,883 | 1,889 | 1,812 | 1,858 | 355,700 | 1,858 |
| 2022-05-09 | 1,900 | 1,925 | 1,897 | 1,912 | 173,100 | 1,912 |
| 2022-05-06 | 1,920 | 1,924 | 1,888 | 1,915 | 303,200 | 1,915 |
| 2022-05-02 | 1,918 | 1,952 | 1,912 | 1,930 | 211,200 | 1,930 |
| 2022-04-28 | 1,918 | 1,964 | 1,912 | 1,956 | 199,400 | 1,956 |
| 2022-04-27 | 1,947 | 1,958 | 1,894 | 1,932 | 381,900 | 1,932 |
| 2022-04-26 | 1,985 | 2,014 | 1,955 | 1,996 | 279,200 | 1,996 |
| 2022-04-25 | 1,934 | 1,964 | 1,924 | 1,945 | 215,900 | 1,945 |
| 2022-04-22 | 1,992 | 2,015 | 1,960 | 1,974 | 285,900 | 1,974 |
| 2022-04-21 | 1,996 | 2,047 | 1,992 | 2,042 | 293,400 | 2,042 |
| 2022-04-20 | 2,075 | 2,080 | 1,984 | 1,987 | 394,700 | 1,987 |
| 2022-04-19 | 1,948 | 2,032 | 1,947 | 2,025 | 315,900 | 2,025 |
| 2022-04-18 | 1,908 | 1,931 | 1,896 | 1,922 | 170,200 | 1,922 |
| 2022-04-15 | 1,954 | 1,974 | 1,940 | 1,944 | 258,100 | 1,944 |
| 2022-04-14 | 2,035 | 2,038 | 1,967 | 2,002 | 329,100 | 2,002 |
| 2022-04-13 | 1,909 | 2,032 | 1,909 | 2,032 | 479,400 | 2,032 |
| 2022-04-12 | 1,878 | 1,932 | 1,866 | 1,898 | 255,500 | 1,898 |
| 2022-04-11 | 1,923 | 1,938 | 1,881 | 1,906 | 271,800 | 1,906 |
| 2022-04-08 | 1,938 | 1,973 | 1,925 | 1,957 | 304,400 | 1,957 |
| 2022-04-07 | 1,955 | 1,964 | 1,918 | 1,927 | 341,000 | 1,927 |
| 2022-04-06 | 2,055 | 2,062 | 2,002 | 2,014 | 378,100 | 2,014 |
| 2022-04-05 | 2,106 | 2,123 | 2,083 | 2,091 | 284,700 | 2,091 |
| 2022-04-04 | 2,055 | 2,079 | 2,032 | 2,077 | 224,100 | 2,077 |
| 2022-04-01 | 2,057 | 2,080 | 2,018 | 2,071 | 322,900 | 2,071 |
| 2022-03-31 | 2,088 | 2,138 | 2,083 | 2,105 | 322,700 | 2,105 |
| 2022-03-30 | 2,080 | 2,124 | 2,055 | 2,119 | 475,500 | 2,119 |
| 2022-03-29 | 2,060 | 2,083 | 2,033 | 2,062 | 297,300 | 2,062 |
| 2022-03-28 | 2,071 | 2,071 | 2,007 | 2,038 | 340,900 | 2,038 |
| 2022-03-25 | 2,129 | 2,138 | 2,048 | 2,073 | 506,500 | 2,073 |
| 2022-03-24 | 1,980 | 2,079 | 1,976 | 2,079 | 503,200 | 2,079 |
| 2022-03-23 | 1,972 | 2,047 | 1,972 | 2,022 | 575,600 | 2,022 |
| 2022-03-22 | 1,988 | 1,993 | 1,931 | 1,944 | 410,900 | 1,944 |
| 2022-03-18 | 1,950 | 1,975 | 1,918 | 1,970 | 520,900 | 1,970 |
| 2022-03-17 | 1,933 | 1,981 | 1,913 | 1,966 | 586,800 | 1,966 |
| 2022-03-16 | 1,865 | 1,872 | 1,831 | 1,859 | 424,600 | 1,859 |
| 2022-03-15 | 1,766 | 1,824 | 1,757 | 1,812 | 303,700 | 1,812 |
| 2022-03-14 | 1,778 | 1,831 | 1,775 | 1,791 | 298,400 | 1,791 |
| 2022-03-11 | 1,829 | 1,836 | 1,767 | 1,788 | 367,500 | 1,788 |
| 2022-03-10 | 1,836 | 1,853 | 1,807 | 1,832 | 442,400 | 1,832 |
| 2022-03-09 | 1,765 | 1,799 | 1,712 | 1,756 | 437,400 | 1,756 |
| 2022-03-08 | 1,710 | 1,794 | 1,690 | 1,741 | 723,500 | 1,741 |
| 2022-03-07 | 1,795 | 1,807 | 1,742 | 1,759 | 593,900 | 1,759 |
| 2022-03-04 | 1,910 | 1,915 | 1,845 | 1,866 | 539,700 | 1,866 |
| 2022-03-03 | 1,994 | 2,006 | 1,935 | 1,937 | 409,200 | 1,937 |
| 2022-03-02 | 1,984 | 2,003 | 1,937 | 1,954 | 636,900 | 1,954 |
| 2022-03-01 | 1,994 | 2,052 | 1,980 | 2,031 | 546,400 | 2,031 |
| 2022-02-28 | 1,969 | 1,993 | 1,911 | 1,973 | 645,400 | 1,973 |
| 2022-02-25 | 1,888 | 1,956 | 1,862 | 1,951 | 827,800 | 1,951 |
| 2022-02-24 | 1,879 | 1,891 | 1,816 | 1,830 | 856,400 | 1,830 |
| 2022-02-22 | 1,926 | 1,951 | 1,886 | 1,910 | 713,100 | 1,910 |
| 2022-02-21 | 2,002 | 2,018 | 1,961 | 1,993 | 452,300 | 1,993 |
| 2022-02-18 | 2,031 | 2,072 | 2,021 | 2,049 | 487,800 | 2,049 |
| 2022-02-17 | 2,122 | 2,162 | 2,078 | 2,081 | 691,200 | 2,081 |
| 2022-02-16 | 2,149 | 2,154 | 2,082 | 2,114 | 598,500 | 2,114 |
| 2022-02-15 | 2,108 | 2,124 | 2,040 | 2,068 | 669,100 | 2,068 |
| 2022-02-14 | 2,111 | 2,149 | 2,084 | 2,105 | 873,000 | 2,105 |
| 2022-02-10 | 2,390 | 2,398 | 2,135 | 2,196 | 2,164,000 | 2,196 |
| 2022-02-09 | 2,185 | 2,419 | 2,177 | 2,329 | 1,874,900 | 2,329 |
| 2022-02-08 | 2,294 | 2,330 | 2,246 | 2,263 | 820,000 | 2,263 |
| 2022-02-07 | 2,355 | 2,356 | 2,255 | 2,294 | 638,400 | 2,294 |
| 2022-02-04 | 2,328 | 2,380 | 2,305 | 2,377 | 644,900 | 2,377 |
| 2022-02-03 | 2,447 | 2,449 | 2,336 | 2,378 | 787,000 | 2,378 |
| 2022-02-02 | 2,561 | 2,579 | 2,471 | 2,483 | 836,600 | 2,483 |
| 2022-02-01 | 2,585 | 2,647 | 2,477 | 2,520 | 1,495,400 | 2,520 |
| 2022-01-31 | 2,330 | 2,528 | 2,316 | 2,494 | 1,132,600 | 2,494 |
| 2022-01-28 | 2,290 | 2,314 | 2,186 | 2,292 | 865,500 | 2,292 |
| 2022-01-27 | 2,402 | 2,437 | 2,214 | 2,229 | 1,150,500 | 2,229 |
| 2022-01-26 | 2,337 | 2,414 | 2,293 | 2,359 | 813,000 | 2,359 |
| 2022-01-25 | 2,410 | 2,442 | 2,296 | 2,326 | 1,057,000 | 2,326 |
| 2022-01-24 | 2,294 | 2,423 | 2,280 | 2,395 | 1,062,600 | 2,395 |
| 2022-01-21 | 2,382 | 2,394 | 2,291 | 2,344 | 913,100 | 2,344 |
| 2022-01-20 | 2,415 | 2,480 | 2,390 | 2,472 | 858,600 | 2,472 |
| 2022-01-19 | 2,522 | 2,551 | 2,426 | 2,433 | 1,051,100 | 2,433 |
| 2022-01-18 | 2,620 | 2,683 | 2,538 | 2,593 | 1,088,500 | 2,593 |
| 2022-01-17 | 2,760 | 2,770 | 2,635 | 2,649 | 682,000 | 2,649 |
| 2022-01-14 | 2,712 | 2,787 | 2,693 | 2,723 | 735,300 | 2,723 |
| 2022-01-13 | 2,750 | 2,923 | 2,745 | 2,789 | 1,267,300 | 2,789 |
| 2022-01-12 | 2,783 | 2,808 | 2,692 | 2,750 | 999,100 | 2,750 |
| 2022-01-11 | 2,880 | 2,885 | 2,654 | 2,683 | 1,561,200 | 2,683 |
| 2022-01-07 | 3,130 | 3,130 | 2,815 | 2,926 | 1,991,800 | 2,926 |
| 2022-01-06 | 3,000 | 3,125 | 2,980 | 3,055 | 800,600 | 3,055 |
| 2022-01-05 | 3,080 | 3,175 | 3,020 | 3,085 | 1,259,800 | 3,085 |
| 2022-01-04 | 2,910 | 3,140 | 2,906 | 3,070 | 1,883,100 | 3,070 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [2003-09-25]1株→1.2株 [2000-03-28]1株→1.1株
