6859 エスペック(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 | 1,905 | 1,923 | 1,896 | 1,898 | 35,400 | 1,898 |
| 2022-12-29 | 1,868 | 1,921 | 1,858 | 1,879 | 38,800 | 1,879 |
| 2022-12-28 | 1,871 | 1,889 | 1,860 | 1,872 | 29,600 | 1,872 |
| 2022-12-27 | 1,905 | 1,908 | 1,872 | 1,883 | 21,400 | 1,883 |
| 2022-12-26 | 1,888 | 1,915 | 1,873 | 1,905 | 50,300 | 1,905 |
| 2022-12-23 | 1,844 | 1,860 | 1,822 | 1,860 | 27,500 | 1,860 |
| 2022-12-22 | 1,870 | 1,877 | 1,845 | 1,864 | 33,000 | 1,864 |
| 2022-12-21 | 1,879 | 1,879 | 1,820 | 1,820 | 45,300 | 1,820 |
| 2022-12-20 | 1,907 | 1,922 | 1,856 | 1,879 | 54,900 | 1,879 |
| 2022-12-19 | 1,920 | 1,929 | 1,913 | 1,924 | 33,100 | 1,924 |
| 2022-12-16 | 1,916 | 1,936 | 1,903 | 1,913 | 97,300 | 1,913 |
| 2022-12-15 | 1,950 | 1,950 | 1,933 | 1,933 | 22,000 | 1,933 |
| 2022-12-14 | 1,966 | 1,975 | 1,952 | 1,956 | 23,100 | 1,956 |
| 2022-12-13 | 1,975 | 1,998 | 1,955 | 1,955 | 44,800 | 1,955 |
| 2022-12-12 | 1,957 | 1,976 | 1,942 | 1,974 | 58,300 | 1,974 |
| 2022-12-09 | 1,924 | 1,976 | 1,916 | 1,957 | 32,800 | 1,957 |
| 2022-12-08 | 1,918 | 1,948 | 1,915 | 1,948 | 54,200 | 1,948 |
| 2022-12-07 | 1,922 | 1,959 | 1,921 | 1,946 | 45,000 | 1,946 |
| 2022-12-06 | 1,960 | 1,969 | 1,947 | 1,952 | 32,700 | 1,952 |
| 2022-12-05 | 2,011 | 2,044 | 1,977 | 1,977 | 34,400 | 1,977 |
| 2022-12-02 | 2,042 | 2,042 | 2,002 | 2,006 | 52,900 | 2,006 |
| 2022-12-01 | 2,058 | 2,061 | 2,042 | 2,056 | 46,800 | 2,056 |
| 2022-11-30 | 2,053 | 2,072 | 2,047 | 2,058 | 50,400 | 2,058 |
| 2022-11-29 | 2,069 | 2,083 | 2,052 | 2,067 | 72,000 | 2,067 |
| 2022-11-28 | 2,059 | 2,099 | 2,038 | 2,088 | 68,400 | 2,088 |
| 2022-11-25 | 2,056 | 2,079 | 2,045 | 2,078 | 23,000 | 2,078 |
| 2022-11-24 | 2,087 | 2,087 | 2,054 | 2,060 | 41,600 | 2,060 |
| 2022-11-22 | 2,069 | 2,091 | 2,067 | 2,072 | 32,600 | 2,072 |
| 2022-11-21 | 2,084 | 2,088 | 2,058 | 2,067 | 33,900 | 2,067 |
| 2022-11-18 | 2,097 | 2,102 | 2,075 | 2,082 | 52,800 | 2,082 |
| 2022-11-17 | 2,054 | 2,069 | 2,021 | 2,060 | 53,100 | 2,060 |
| 2022-11-16 | 2,065 | 2,123 | 2,053 | 2,062 | 72,800 | 2,062 |
| 2022-11-15 | 2,000 | 2,075 | 2,000 | 2,053 | 64,200 | 2,053 |
| 2022-11-14 | 1,980 | 2,061 | 1,980 | 2,016 | 155,600 | 2,016 |
| 2022-11-11 | 1,955 | 1,960 | 1,933 | 1,948 | 74,200 | 1,948 |
| 2022-11-10 | 1,897 | 1,928 | 1,889 | 1,915 | 55,400 | 1,915 |
| 2022-11-09 | 1,916 | 1,929 | 1,901 | 1,901 | 27,900 | 1,901 |
| 2022-11-08 | 1,897 | 1,914 | 1,891 | 1,914 | 37,100 | 1,914 |
| 2022-11-07 | 1,849 | 1,878 | 1,849 | 1,873 | 31,200 | 1,873 |
| 2022-11-04 | 1,842 | 1,846 | 1,824 | 1,840 | 36,400 | 1,840 |
| 2022-11-02 | 1,883 | 1,895 | 1,850 | 1,850 | 93,800 | 1,850 |
| 2022-11-01 | 1,909 | 1,909 | 1,864 | 1,872 | 25,000 | 1,872 |
| 2022-10-31 | 1,850 | 1,920 | 1,810 | 1,910 | 131,800 | 1,910 |
| 2022-10-28 | 1,782 | 1,808 | 1,782 | 1,795 | 98,500 | 1,795 |
| 2022-10-27 | 1,817 | 1,820 | 1,792 | 1,800 | 24,600 | 1,800 |
| 2022-10-26 | 1,845 | 1,857 | 1,822 | 1,827 | 41,100 | 1,827 |
| 2022-10-25 | 1,820 | 1,840 | 1,817 | 1,834 | 54,900 | 1,834 |
| 2022-10-24 | 1,800 | 1,825 | 1,788 | 1,798 | 27,400 | 1,798 |
| 2022-10-21 | 1,760 | 1,779 | 1,760 | 1,771 | 17,900 | 1,771 |
| 2022-10-20 | 1,792 | 1,795 | 1,757 | 1,760 | 77,200 | 1,760 |
| 2022-10-19 | 1,818 | 1,823 | 1,792 | 1,792 | 21,100 | 1,792 |
| 2022-10-18 | 1,780 | 1,838 | 1,780 | 1,823 | 94,700 | 1,823 |
| 2022-10-17 | 1,741 | 1,769 | 1,741 | 1,762 | 31,600 | 1,762 |
| 2022-10-14 | 1,750 | 1,772 | 1,733 | 1,763 | 61,300 | 1,763 |
| 2022-10-13 | 1,700 | 1,727 | 1,690 | 1,724 | 66,900 | 1,724 |
| 2022-10-12 | 1,705 | 1,709 | 1,700 | 1,703 | 40,400 | 1,703 |
| 2022-10-11 | 1,763 | 1,763 | 1,707 | 1,712 | 65,300 | 1,712 |
| 2022-10-07 | 1,784 | 1,795 | 1,768 | 1,781 | 27,300 | 1,781 |
| 2022-10-06 | 1,788 | 1,798 | 1,777 | 1,793 | 34,300 | 1,793 |
| 2022-10-05 | 1,780 | 1,785 | 1,766 | 1,778 | 34,400 | 1,778 |
| 2022-10-04 | 1,770 | 1,770 | 1,746 | 1,763 | 30,500 | 1,763 |
| 2022-10-03 | 1,692 | 1,730 | 1,692 | 1,730 | 28,200 | 1,730 |
| 2022-09-30 | 1,740 | 1,742 | 1,695 | 1,711 | 55,500 | 1,711 |
| 2022-09-29 | 1,758 | 1,763 | 1,746 | 1,748 | 42,000 | 1,748 |
| 2022-09-28 | 1,750 | 1,772 | 1,743 | 1,767 | 71,500 | 1,767 |
| 2022-09-27 | 1,764 | 1,790 | 1,755 | 1,757 | 50,400 | 1,757 |
| 2022-09-26 | 1,806 | 1,807 | 1,753 | 1,764 | 86,500 | 1,764 |
| 2022-09-22 | 1,796 | 1,807 | 1,780 | 1,807 | 30,400 | 1,807 |
| 2022-09-21 | 1,772 | 1,803 | 1,772 | 1,800 | 42,100 | 1,800 |
| 2022-09-20 | 1,800 | 1,813 | 1,778 | 1,783 | 22,300 | 1,783 |
| 2022-09-16 | 1,800 | 1,800 | 1,769 | 1,782 | 64,700 | 1,782 |
| 2022-09-15 | 1,803 | 1,820 | 1,795 | 1,814 | 38,400 | 1,814 |
| 2022-09-14 | 1,790 | 1,818 | 1,789 | 1,804 | 43,600 | 1,804 |
| 2022-09-13 | 1,834 | 1,845 | 1,828 | 1,845 | 35,300 | 1,845 |
| 2022-09-12 | 1,829 | 1,845 | 1,826 | 1,833 | 22,600 | 1,833 |
| 2022-09-09 | 1,804 | 1,829 | 1,801 | 1,824 | 51,600 | 1,824 |
| 2022-09-08 | 1,785 | 1,804 | 1,782 | 1,804 | 38,300 | 1,804 |
| 2022-09-07 | 1,778 | 1,778 | 1,747 | 1,766 | 39,200 | 1,766 |
| 2022-09-06 | 1,794 | 1,804 | 1,771 | 1,782 | 49,100 | 1,782 |
| 2022-09-05 | 1,798 | 1,803 | 1,786 | 1,798 | 53,700 | 1,798 |
| 2022-09-02 | 1,803 | 1,808 | 1,791 | 1,804 | 41,100 | 1,804 |
| 2022-09-01 | 1,820 | 1,822 | 1,801 | 1,801 | 39,200 | 1,801 |
| 2022-08-31 | 1,826 | 1,833 | 1,822 | 1,830 | 36,300 | 1,830 |
| 2022-08-30 | 1,857 | 1,857 | 1,835 | 1,840 | 28,300 | 1,840 |
| 2022-08-29 | 1,841 | 1,844 | 1,829 | 1,835 | 51,600 | 1,835 |
| 2022-08-26 | 1,898 | 1,908 | 1,880 | 1,890 | 45,100 | 1,890 |
| 2022-08-25 | 1,863 | 1,884 | 1,861 | 1,877 | 42,000 | 1,877 |
| 2022-08-24 | 1,862 | 1,870 | 1,852 | 1,861 | 47,000 | 1,861 |
| 2022-08-23 | 1,868 | 1,870 | 1,855 | 1,862 | 30,100 | 1,862 |
| 2022-08-22 | 1,852 | 1,888 | 1,851 | 1,887 | 77,500 | 1,887 |
| 2022-08-19 | 1,863 | 1,868 | 1,851 | 1,852 | 34,100 | 1,852 |
| 2022-08-18 | 1,843 | 1,856 | 1,835 | 1,855 | 40,500 | 1,855 |
| 2022-08-17 | 1,890 | 1,890 | 1,860 | 1,865 | 37,900 | 1,865 |
| 2022-08-16 | 1,899 | 1,907 | 1,884 | 1,884 | 39,600 | 1,884 |
| 2022-08-15 | 1,923 | 1,940 | 1,886 | 1,895 | 46,600 | 1,895 |
| 2022-08-12 | 1,896 | 1,942 | 1,890 | 1,921 | 74,300 | 1,921 |
| 2022-08-10 | 1,831 | 1,910 | 1,831 | 1,878 | 94,300 | 1,878 |
| 2022-08-09 | 1,953 | 1,960 | 1,931 | 1,931 | 64,500 | 1,931 |
| 2022-08-08 | 1,939 | 1,953 | 1,929 | 1,949 | 46,600 | 1,949 |
| 2022-08-05 | 1,945 | 1,956 | 1,918 | 1,940 | 75,800 | 1,940 |
| 2022-08-04 | 1,894 | 1,927 | 1,889 | 1,918 | 55,900 | 1,918 |
| 2022-08-03 | 1,870 | 1,883 | 1,861 | 1,877 | 54,400 | 1,877 |
| 2022-08-02 | 1,854 | 1,881 | 1,827 | 1,861 | 82,600 | 1,861 |
| 2022-08-01 | 1,844 | 1,860 | 1,837 | 1,854 | 28,700 | 1,854 |
| 2022-07-29 | 1,853 | 1,853 | 1,826 | 1,832 | 27,300 | 1,832 |
| 2022-07-28 | 1,855 | 1,871 | 1,834 | 1,841 | 42,200 | 1,841 |
| 2022-07-27 | 1,823 | 1,839 | 1,810 | 1,835 | 39,300 | 1,835 |
| 2022-07-26 | 1,844 | 1,844 | 1,816 | 1,823 | 66,400 | 1,823 |
| 2022-07-25 | 1,825 | 1,842 | 1,818 | 1,840 | 58,400 | 1,840 |
| 2022-07-22 | 1,833 | 1,836 | 1,823 | 1,831 | 40,000 | 1,831 |
| 2022-07-21 | 1,817 | 1,836 | 1,817 | 1,831 | 29,300 | 1,831 |
| 2022-07-20 | 1,821 | 1,826 | 1,807 | 1,817 | 69,400 | 1,817 |
| 2022-07-19 | 1,764 | 1,785 | 1,755 | 1,785 | 28,600 | 1,785 |
| 2022-07-15 | 1,780 | 1,788 | 1,761 | 1,774 | 25,500 | 1,774 |
| 2022-07-14 | 1,758 | 1,783 | 1,758 | 1,778 | 24,600 | 1,778 |
| 2022-07-13 | 1,768 | 1,786 | 1,757 | 1,767 | 33,200 | 1,767 |
| 2022-07-12 | 1,813 | 1,820 | 1,755 | 1,767 | 121,300 | 1,767 |
| 2022-07-11 | 1,821 | 1,835 | 1,815 | 1,826 | 64,300 | 1,826 |
| 2022-07-08 | 1,787 | 1,815 | 1,783 | 1,786 | 96,400 | 1,786 |
| 2022-07-07 | 1,765 | 1,784 | 1,747 | 1,780 | 69,200 | 1,780 |
| 2022-07-06 | 1,730 | 1,750 | 1,729 | 1,744 | 43,500 | 1,744 |
| 2022-07-05 | 1,757 | 1,757 | 1,728 | 1,740 | 69,400 | 1,740 |
| 2022-07-04 | 1,730 | 1,751 | 1,717 | 1,733 | 38,600 | 1,733 |
| 2022-07-01 | 1,711 | 1,734 | 1,680 | 1,694 | 68,400 | 1,694 |
| 2022-06-30 | 1,760 | 1,762 | 1,717 | 1,727 | 41,600 | 1,727 |
| 2022-06-29 | 1,758 | 1,770 | 1,742 | 1,758 | 95,900 | 1,758 |
| 2022-06-28 | 1,776 | 1,785 | 1,755 | 1,785 | 36,500 | 1,785 |
| 2022-06-27 | 1,759 | 1,765 | 1,744 | 1,760 | 68,400 | 1,760 |
| 2022-06-24 | 1,737 | 1,744 | 1,709 | 1,732 | 29,700 | 1,732 |
| 2022-06-23 | 1,699 | 1,726 | 1,688 | 1,703 | 61,000 | 1,703 |
| 2022-06-22 | 1,730 | 1,730 | 1,686 | 1,699 | 49,000 | 1,699 |
| 2022-06-21 | 1,699 | 1,728 | 1,685 | 1,710 | 35,100 | 1,710 |
| 2022-06-20 | 1,760 | 1,768 | 1,683 | 1,688 | 64,500 | 1,688 |
| 2022-06-17 | 1,749 | 1,750 | 1,728 | 1,743 | 77,300 | 1,743 |
| 2022-06-16 | 1,785 | 1,794 | 1,766 | 1,768 | 72,800 | 1,768 |
| 2022-06-15 | 1,822 | 1,831 | 1,783 | 1,783 | 122,800 | 1,783 |
| 2022-06-14 | 1,800 | 1,824 | 1,798 | 1,822 | 58,000 | 1,822 |
| 2022-06-13 | 1,855 | 1,864 | 1,824 | 1,827 | 65,200 | 1,827 |
| 2022-06-10 | 1,917 | 1,922 | 1,887 | 1,895 | 75,700 | 1,895 |
| 2022-06-09 | 1,950 | 1,954 | 1,926 | 1,926 | 62,200 | 1,926 |
| 2022-06-08 | 1,967 | 1,973 | 1,954 | 1,958 | 67,300 | 1,958 |
| 2022-06-07 | 1,924 | 1,971 | 1,924 | 1,953 | 88,700 | 1,953 |
| 2022-06-06 | 1,907 | 1,937 | 1,892 | 1,925 | 67,300 | 1,925 |
| 2022-06-03 | 1,911 | 1,950 | 1,900 | 1,942 | 120,400 | 1,942 |
| 2022-06-02 | 1,865 | 1,885 | 1,846 | 1,885 | 73,800 | 1,885 |
| 2022-06-01 | 1,845 | 1,897 | 1,829 | 1,881 | 130,400 | 1,881 |
| 2022-05-31 | 1,808 | 1,846 | 1,785 | 1,846 | 720,300 | 1,846 |
| 2022-05-30 | 1,798 | 1,810 | 1,778 | 1,793 | 183,500 | 1,793 |
| 2022-05-27 | 1,770 | 1,775 | 1,735 | 1,763 | 114,000 | 1,763 |
| 2022-05-26 | 1,750 | 1,760 | 1,735 | 1,747 | 86,500 | 1,747 |
| 2022-05-25 | 1,755 | 1,787 | 1,755 | 1,755 | 91,000 | 1,755 |
| 2022-05-24 | 1,796 | 1,798 | 1,777 | 1,784 | 74,700 | 1,784 |
| 2022-05-23 | 1,817 | 1,852 | 1,810 | 1,819 | 71,500 | 1,819 |
| 2022-05-20 | 1,780 | 1,790 | 1,761 | 1,790 | 76,400 | 1,790 |
| 2022-05-19 | 1,752 | 1,824 | 1,750 | 1,800 | 116,900 | 1,800 |
| 2022-05-18 | 1,799 | 1,809 | 1,773 | 1,796 | 91,800 | 1,796 |
| 2022-05-17 | 1,766 | 1,775 | 1,747 | 1,768 | 98,700 | 1,768 |
| 2022-05-16 | 1,769 | 1,798 | 1,736 | 1,761 | 247,300 | 1,761 |
| 2022-05-13 | 1,705 | 1,721 | 1,683 | 1,689 | 183,500 | 1,689 |
| 2022-05-12 | 1,736 | 1,748 | 1,721 | 1,740 | 90,200 | 1,740 |
| 2022-05-11 | 1,717 | 1,755 | 1,717 | 1,745 | 75,500 | 1,745 |
| 2022-05-10 | 1,708 | 1,741 | 1,674 | 1,724 | 110,200 | 1,724 |
| 2022-05-09 | 1,739 | 1,740 | 1,706 | 1,708 | 88,500 | 1,708 |
| 2022-05-06 | 1,746 | 1,746 | 1,717 | 1,739 | 68,300 | 1,739 |
| 2022-05-02 | 1,710 | 1,738 | 1,710 | 1,732 | 44,700 | 1,732 |
| 2022-04-28 | 1,682 | 1,739 | 1,682 | 1,734 | 47,700 | 1,734 |
| 2022-04-27 | 1,670 | 1,698 | 1,653 | 1,696 | 78,000 | 1,696 |
| 2022-04-26 | 1,707 | 1,707 | 1,671 | 1,671 | 64,800 | 1,671 |
| 2022-04-25 | 1,714 | 1,714 | 1,692 | 1,694 | 41,800 | 1,694 |
| 2022-04-22 | 1,715 | 1,738 | 1,702 | 1,736 | 40,200 | 1,736 |
| 2022-04-21 | 1,748 | 1,754 | 1,730 | 1,752 | 53,800 | 1,752 |
| 2022-04-20 | 1,750 | 1,750 | 1,711 | 1,717 | 53,600 | 1,717 |
| 2022-04-19 | 1,710 | 1,742 | 1,710 | 1,720 | 54,500 | 1,720 |
| 2022-04-18 | 1,731 | 1,742 | 1,682 | 1,710 | 63,700 | 1,710 |
| 2022-04-15 | 1,763 | 1,764 | 1,713 | 1,731 | 58,900 | 1,731 |
| 2022-04-14 | 1,807 | 1,807 | 1,784 | 1,795 | 32,800 | 1,795 |
| 2022-04-13 | 1,770 | 1,807 | 1,770 | 1,792 | 77,400 | 1,792 |
| 2022-04-12 | 1,800 | 1,800 | 1,765 | 1,765 | 54,200 | 1,765 |
| 2022-04-11 | 1,800 | 1,821 | 1,769 | 1,799 | 75,000 | 1,799 |
| 2022-04-08 | 1,869 | 1,875 | 1,818 | 1,838 | 66,700 | 1,838 |
| 2022-04-07 | 1,888 | 1,888 | 1,850 | 1,872 | 39,000 | 1,872 |
| 2022-04-06 | 1,950 | 1,957 | 1,917 | 1,917 | 32,800 | 1,917 |
| 2022-04-05 | 1,992 | 2,003 | 1,972 | 1,978 | 36,100 | 1,978 |
| 2022-04-04 | 1,989 | 1,992 | 1,957 | 1,965 | 19,300 | 1,965 |
| 2022-04-01 | 1,966 | 2,002 | 1,937 | 1,989 | 40,300 | 1,989 |
| 2022-03-31 | 1,979 | 2,006 | 1,968 | 1,968 | 56,700 | 1,968 |
| 2022-03-30 | 1,982 | 1,987 | 1,950 | 1,986 | 69,300 | 1,986 |
| 2022-03-29 | 2,037 | 2,040 | 1,977 | 1,986 | 66,200 | 1,986 |
| 2022-03-28 | 2,026 | 2,033 | 2,009 | 2,021 | 37,100 | 2,021 |
| 2022-03-25 | 2,042 | 2,049 | 2,009 | 2,021 | 42,500 | 2,021 |
| 2022-03-24 | 2,000 | 2,031 | 1,982 | 2,031 | 40,400 | 2,031 |
| 2022-03-23 | 2,013 | 2,030 | 2,004 | 2,014 | 66,900 | 2,014 |
| 2022-03-22 | 2,029 | 2,035 | 1,998 | 2,009 | 50,300 | 2,009 |
| 2022-03-18 | 1,980 | 2,002 | 1,972 | 2,002 | 89,200 | 2,002 |
| 2022-03-17 | 1,982 | 2,003 | 1,946 | 1,987 | 53,600 | 1,987 |
| 2022-03-16 | 1,919 | 1,933 | 1,899 | 1,923 | 31,100 | 1,923 |
| 2022-03-15 | 1,871 | 1,921 | 1,870 | 1,898 | 63,100 | 1,898 |
| 2022-03-14 | 1,889 | 1,890 | 1,850 | 1,868 | 36,300 | 1,868 |
| 2022-03-11 | 1,885 | 1,907 | 1,853 | 1,862 | 58,400 | 1,862 |
| 2022-03-10 | 1,910 | 1,915 | 1,883 | 1,905 | 81,600 | 1,905 |
| 2022-03-09 | 1,835 | 1,861 | 1,820 | 1,844 | 52,600 | 1,844 |
| 2022-03-08 | 1,838 | 1,853 | 1,818 | 1,832 | 63,500 | 1,832 |
| 2022-03-07 | 1,875 | 1,892 | 1,849 | 1,863 | 55,200 | 1,863 |
| 2022-03-04 | 1,925 | 1,947 | 1,884 | 1,902 | 82,600 | 1,902 |
| 2022-03-03 | 1,975 | 1,987 | 1,941 | 1,956 | 43,900 | 1,956 |
| 2022-03-02 | 1,989 | 2,003 | 1,972 | 1,980 | 24,900 | 1,980 |
| 2022-03-01 | 2,066 | 2,077 | 2,031 | 2,036 | 34,900 | 2,036 |
| 2022-02-28 | 2,047 | 2,071 | 2,000 | 2,058 | 58,700 | 2,058 |
| 2022-02-25 | 1,988 | 2,037 | 1,988 | 2,036 | 54,400 | 2,036 |
| 2022-02-24 | 1,952 | 1,987 | 1,949 | 1,973 | 49,000 | 1,973 |
| 2022-02-22 | 2,000 | 2,009 | 1,951 | 1,981 | 43,600 | 1,981 |
| 2022-02-21 | 2,012 | 2,038 | 2,005 | 2,035 | 18,200 | 2,035 |
| 2022-02-18 | 2,016 | 2,046 | 1,990 | 2,043 | 34,300 | 2,043 |
| 2022-02-17 | 2,084 | 2,084 | 2,033 | 2,045 | 31,900 | 2,045 |
| 2022-02-16 | 2,069 | 2,087 | 2,054 | 2,070 | 49,900 | 2,070 |
| 2022-02-15 | 2,016 | 2,039 | 1,995 | 2,029 | 56,000 | 2,029 |
| 2022-02-14 | 1,998 | 2,033 | 1,975 | 2,016 | 58,100 | 2,016 |
| 2022-02-10 | 2,062 | 2,089 | 2,026 | 2,042 | 55,200 | 2,042 |
| 2022-02-09 | 2,003 | 2,044 | 1,998 | 2,042 | 43,700 | 2,042 |
| 2022-02-08 | 2,014 | 2,039 | 1,980 | 1,995 | 44,000 | 1,995 |
| 2022-02-07 | 2,010 | 2,014 | 1,978 | 2,014 | 33,400 | 2,014 |
| 2022-02-04 | 2,034 | 2,043 | 1,992 | 2,012 | 51,000 | 2,012 |
| 2022-02-03 | 2,050 | 2,050 | 2,016 | 2,034 | 34,200 | 2,034 |
| 2022-02-02 | 2,044 | 2,076 | 2,025 | 2,050 | 84,000 | 2,050 |
| 2022-02-01 | 2,047 | 2,089 | 2,018 | 2,034 | 76,500 | 2,034 |
| 2022-01-31 | 1,971 | 2,040 | 1,963 | 2,031 | 42,300 | 2,031 |
| 2022-01-28 | 1,955 | 1,990 | 1,930 | 1,972 | 90,400 | 1,972 |
| 2022-01-27 | 2,024 | 2,024 | 1,907 | 1,915 | 70,700 | 1,915 |
| 2022-01-26 | 2,005 | 2,033 | 1,987 | 2,002 | 61,200 | 2,002 |
| 2022-01-25 | 2,040 | 2,041 | 1,990 | 2,008 | 29,800 | 2,008 |
| 2022-01-24 | 2,000 | 2,027 | 1,963 | 2,025 | 39,700 | 2,025 |
| 2022-01-21 | 2,013 | 2,015 | 1,969 | 1,995 | 60,500 | 1,995 |
| 2022-01-20 | 2,019 | 2,072 | 2,012 | 2,027 | 41,800 | 2,027 |
| 2022-01-19 | 2,013 | 2,060 | 2,013 | 2,018 | 78,800 | 2,018 |
| 2022-01-18 | 2,087 | 2,087 | 2,030 | 2,037 | 33,800 | 2,037 |
| 2022-01-17 | 2,116 | 2,116 | 2,068 | 2,082 | 19,000 | 2,082 |
| 2022-01-14 | 2,089 | 2,089 | 2,035 | 2,085 | 46,900 | 2,085 |
| 2022-01-13 | 2,141 | 2,141 | 2,100 | 2,112 | 28,200 | 2,112 |
| 2022-01-12 | 2,106 | 2,142 | 2,087 | 2,132 | 35,100 | 2,132 |
| 2022-01-11 | 2,121 | 2,121 | 2,066 | 2,069 | 40,800 | 2,069 |
| 2022-01-07 | 2,172 | 2,178 | 2,112 | 2,118 | 40,400 | 2,118 |
| 2022-01-06 | 2,223 | 2,223 | 2,141 | 2,141 | 26,500 | 2,141 |
| 2022-01-05 | 2,268 | 2,276 | 2,221 | 2,252 | 35,100 | 2,252 |
| 2022-01-04 | 2,247 | 2,274 | 2,228 | 2,267 | 29,200 | 2,267 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
