6864 (株)エヌエフホールディングス 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 | 894 | 896 | 868 | 882 | 20,600 | 882 |
| 2022-12-29 | 870 | 890 | 870 | 890 | 7,500 | 890 |
| 2022-12-28 | 856 | 879 | 853 | 879 | 32,800 | 879 |
| 2022-12-27 | 856 | 864 | 852 | 862 | 42,500 | 862 |
| 2022-12-26 | 867 | 874 | 857 | 857 | 32,200 | 857 |
| 2022-12-23 | 886 | 886 | 864 | 877 | 23,700 | 877 |
| 2022-12-22 | 898 | 900 | 882 | 883 | 18,100 | 883 |
| 2022-12-21 | 896 | 900 | 888 | 900 | 25,000 | 900 |
| 2022-12-20 | 928 | 932 | 893 | 905 | 36,300 | 905 |
| 2022-12-19 | 945 | 945 | 930 | 931 | 19,700 | 931 |
| 2022-12-16 | 944 | 958 | 937 | 948 | 30,200 | 948 |
| 2022-12-15 | 960 | 974 | 957 | 958 | 10,700 | 958 |
| 2022-12-14 | 952 | 998 | 949 | 972 | 30,600 | 972 |
| 2022-12-13 | 952 | 961 | 946 | 952 | 8,900 | 952 |
| 2022-12-12 | 966 | 966 | 954 | 956 | 21,800 | 956 |
| 2022-12-09 | 952 | 952 | 942 | 951 | 6,200 | 951 |
| 2022-12-08 | 963 | 965 | 945 | 952 | 21,300 | 952 |
| 2022-12-07 | 975 | 975 | 965 | 970 | 7,900 | 970 |
| 2022-12-06 | 988 | 988 | 975 | 975 | 5,100 | 975 |
| 2022-12-05 | 1,009 | 1,009 | 977 | 988 | 9,100 | 988 |
| 2022-12-02 | 986 | 993 | 975 | 979 | 11,700 | 979 |
| 2022-12-01 | 1,023 | 1,023 | 986 | 990 | 12,200 | 990 |
| 2022-11-30 | 1,015 | 1,015 | 997 | 1,000 | 6,800 | 1,000 |
| 2022-11-29 | 991 | 1,010 | 981 | 1,003 | 14,300 | 1,003 |
| 2022-11-28 | 982 | 992 | 982 | 991 | 10,400 | 991 |
| 2022-11-25 | 996 | 996 | 979 | 981 | 5,800 | 981 |
| 2022-11-24 | 1,000 | 1,002 | 977 | 987 | 20,600 | 987 |
| 2022-11-22 | 991 | 999 | 991 | 994 | 5,800 | 994 |
| 2022-11-21 | 996 | 997 | 983 | 990 | 4,900 | 990 |
| 2022-11-18 | 1,000 | 1,012 | 990 | 996 | 11,200 | 996 |
| 2022-11-17 | 964 | 998 | 964 | 998 | 13,300 | 998 |
| 2022-11-16 | 960 | 964 | 956 | 964 | 9,500 | 964 |
| 2022-11-15 | 937 | 956 | 936 | 956 | 15,900 | 956 |
| 2022-11-14 | 930 | 943 | 930 | 941 | 5,800 | 941 |
| 2022-11-11 | 935 | 939 | 925 | 936 | 19,500 | 936 |
| 2022-11-10 | 930 | 934 | 924 | 934 | 9,000 | 934 |
| 2022-11-09 | 936 | 938 | 930 | 934 | 6,600 | 934 |
| 2022-11-08 | 934 | 939 | 934 | 936 | 5,200 | 936 |
| 2022-11-07 | 943 | 943 | 935 | 936 | 4,000 | 936 |
| 2022-11-04 | 931 | 941 | 931 | 939 | 5,600 | 939 |
| 2022-11-02 | 951 | 951 | 946 | 946 | 36,800 | 946 |
| 2022-11-01 | 949 | 952 | 945 | 946 | 6,500 | 946 |
| 2022-10-31 | 956 | 959 | 940 | 948 | 23,400 | 948 |
| 2022-10-28 | 970 | 970 | 947 | 965 | 12,700 | 965 |
| 2022-10-27 | 942 | 962 | 942 | 955 | 24,600 | 955 |
| 2022-10-26 | 939 | 957 | 933 | 942 | 15,800 | 942 |
| 2022-10-25 | 936 | 947 | 930 | 936 | 43,600 | 936 |
| 2022-10-24 | 947 | 948 | 936 | 936 | 7,100 | 936 |
| 2022-10-21 | 939 | 946 | 932 | 935 | 9,000 | 935 |
| 2022-10-20 | 947 | 956 | 936 | 944 | 10,800 | 944 |
| 2022-10-19 | 956 | 970 | 953 | 961 | 9,200 | 961 |
| 2022-10-18 | 941 | 945 | 936 | 941 | 10,800 | 941 |
| 2022-10-17 | 933 | 945 | 918 | 945 | 13,700 | 945 |
| 2022-10-14 | 948 | 948 | 933 | 934 | 20,600 | 934 |
| 2022-10-13 | 959 | 959 | 928 | 933 | 21,900 | 933 |
| 2022-10-12 | 997 | 997 | 941 | 952 | 49,500 | 952 |
| 2022-10-11 | 1,002 | 1,003 | 981 | 982 | 29,400 | 982 |
| 2022-10-07 | 1,000 | 1,019 | 1,000 | 1,002 | 29,700 | 1,002 |
| 2022-10-06 | 1,017 | 1,033 | 1,017 | 1,026 | 9,200 | 1,026 |
| 2022-10-05 | 1,022 | 1,038 | 1,014 | 1,020 | 16,000 | 1,020 |
| 2022-10-04 | 983 | 1,007 | 983 | 1,001 | 17,500 | 1,001 |
| 2022-10-03 | 985 | 989 | 969 | 979 | 15,300 | 979 |
| 2022-09-30 | 1,001 | 1,020 | 984 | 985 | 33,000 | 985 |
| 2022-09-29 | 1,018 | 1,028 | 999 | 1,020 | 17,300 | 1,020 |
| 2022-09-28 | 1,022 | 1,039 | 1,013 | 1,022 | 9,800 | 1,022 |
| 2022-09-27 | 1,028 | 1,035 | 1,023 | 1,032 | 12,400 | 1,032 |
| 2022-09-26 | 1,045 | 1,045 | 1,016 | 1,035 | 18,100 | 1,035 |
| 2022-09-22 | 1,047 | 1,073 | 1,047 | 1,057 | 4,400 | 1,057 |
| 2022-09-21 | 1,034 | 1,067 | 1,031 | 1,067 | 16,000 | 1,067 |
| 2022-09-20 | 1,056 | 1,056 | 1,033 | 1,041 | 12,000 | 1,041 |
| 2022-09-16 | 1,078 | 1,082 | 1,054 | 1,057 | 22,700 | 1,057 |
| 2022-09-15 | 1,097 | 1,097 | 1,085 | 1,092 | 3,000 | 1,092 |
| 2022-09-14 | 1,099 | 1,102 | 1,080 | 1,097 | 7,400 | 1,097 |
| 2022-09-13 | 1,111 | 1,116 | 1,095 | 1,108 | 6,400 | 1,108 |
| 2022-09-12 | 1,131 | 1,131 | 1,107 | 1,113 | 6,100 | 1,113 |
| 2022-09-09 | 1,079 | 1,106 | 1,072 | 1,106 | 6,500 | 1,106 |
| 2022-09-08 | 1,074 | 1,086 | 1,072 | 1,075 | 8,000 | 1,075 |
| 2022-09-07 | 1,086 | 1,087 | 1,067 | 1,068 | 12,800 | 1,068 |
| 2022-09-06 | 1,096 | 1,096 | 1,081 | 1,090 | 14,000 | 1,090 |
| 2022-09-05 | 1,090 | 1,100 | 1,088 | 1,096 | 9,700 | 1,096 |
| 2022-09-02 | 1,111 | 1,111 | 1,092 | 1,097 | 24,500 | 1,097 |
| 2022-09-01 | 1,147 | 1,147 | 1,113 | 1,120 | 18,700 | 1,120 |
| 2022-08-31 | 1,131 | 1,139 | 1,125 | 1,134 | 9,000 | 1,134 |
| 2022-08-30 | 1,126 | 1,141 | 1,126 | 1,141 | 9,600 | 1,141 |
| 2022-08-29 | 1,140 | 1,143 | 1,129 | 1,131 | 15,800 | 1,131 |
| 2022-08-26 | 1,156 | 1,160 | 1,145 | 1,152 | 16,500 | 1,152 |
| 2022-08-25 | 1,155 | 1,161 | 1,152 | 1,158 | 9,700 | 1,158 |
| 2022-08-24 | 1,156 | 1,160 | 1,141 | 1,160 | 5,600 | 1,160 |
| 2022-08-23 | 1,155 | 1,156 | 1,140 | 1,156 | 9,000 | 1,156 |
| 2022-08-22 | 1,151 | 1,151 | 1,132 | 1,141 | 18,000 | 1,141 |
| 2022-08-19 | 1,163 | 1,163 | 1,149 | 1,150 | 20,200 | 1,150 |
| 2022-08-18 | 1,156 | 1,163 | 1,146 | 1,163 | 13,000 | 1,163 |
| 2022-08-17 | 1,150 | 1,164 | 1,148 | 1,156 | 6,300 | 1,156 |
| 2022-08-16 | 1,155 | 1,166 | 1,145 | 1,154 | 15,500 | 1,154 |
| 2022-08-15 | 1,165 | 1,168 | 1,150 | 1,168 | 13,000 | 1,168 |
| 2022-08-12 | 1,150 | 1,165 | 1,142 | 1,165 | 13,500 | 1,165 |
| 2022-08-10 | 1,171 | 1,179 | 1,135 | 1,153 | 20,300 | 1,153 |
| 2022-08-09 | 1,172 | 1,172 | 1,126 | 1,154 | 21,000 | 1,154 |
| 2022-08-08 | 1,179 | 1,179 | 1,165 | 1,172 | 4,700 | 1,172 |
| 2022-08-05 | 1,177 | 1,179 | 1,163 | 1,179 | 4,200 | 1,179 |
| 2022-08-04 | 1,167 | 1,177 | 1,163 | 1,171 | 5,900 | 1,171 |
| 2022-08-03 | 1,159 | 1,173 | 1,159 | 1,172 | 6,200 | 1,172 |
| 2022-08-02 | 1,175 | 1,175 | 1,160 | 1,165 | 7,700 | 1,165 |
| 2022-08-01 | 1,195 | 1,195 | 1,168 | 1,175 | 28,600 | 1,175 |
| 2022-07-29 | 1,224 | 1,224 | 1,181 | 1,189 | 63,000 | 1,189 |
| 2022-07-28 | 1,267 | 1,278 | 1,248 | 1,278 | 16,000 | 1,278 |
| 2022-07-27 | 1,266 | 1,272 | 1,254 | 1,267 | 8,500 | 1,267 |
| 2022-07-26 | 1,266 | 1,273 | 1,258 | 1,266 | 14,200 | 1,266 |
| 2022-07-25 | 1,267 | 1,285 | 1,251 | 1,266 | 21,400 | 1,266 |
| 2022-07-22 | 1,248 | 1,248 | 1,230 | 1,241 | 3,900 | 1,241 |
| 2022-07-21 | 1,221 | 1,254 | 1,221 | 1,248 | 5,700 | 1,248 |
| 2022-07-20 | 1,217 | 1,255 | 1,217 | 1,237 | 14,700 | 1,237 |
| 2022-07-19 | 1,200 | 1,229 | 1,200 | 1,217 | 9,500 | 1,217 |
| 2022-07-15 | 1,200 | 1,219 | 1,193 | 1,206 | 4,400 | 1,206 |
| 2022-07-14 | 1,195 | 1,229 | 1,181 | 1,209 | 9,700 | 1,209 |
| 2022-07-13 | 1,197 | 1,202 | 1,195 | 1,195 | 5,300 | 1,195 |
| 2022-07-12 | 1,231 | 1,231 | 1,194 | 1,195 | 13,400 | 1,195 |
| 2022-07-11 | 1,250 | 1,250 | 1,223 | 1,231 | 7,800 | 1,231 |
| 2022-07-08 | 1,257 | 1,258 | 1,220 | 1,240 | 13,000 | 1,240 |
| 2022-07-07 | 1,236 | 1,252 | 1,215 | 1,252 | 9,500 | 1,252 |
| 2022-07-06 | 1,244 | 1,244 | 1,216 | 1,228 | 15,100 | 1,228 |
| 2022-07-05 | 1,225 | 1,251 | 1,225 | 1,244 | 10,900 | 1,244 |
| 2022-07-04 | 1,250 | 1,250 | 1,216 | 1,225 | 14,200 | 1,225 |
| 2022-07-01 | 1,290 | 1,290 | 1,234 | 1,242 | 22,000 | 1,242 |
| 2022-06-30 | 1,320 | 1,320 | 1,253 | 1,260 | 39,800 | 1,260 |
| 2022-06-29 | 1,272 | 1,309 | 1,272 | 1,290 | 14,200 | 1,290 |
| 2022-06-28 | 1,329 | 1,329 | 1,284 | 1,295 | 35,000 | 1,295 |
| 2022-06-27 | 1,281 | 1,338 | 1,281 | 1,333 | 38,600 | 1,333 |
| 2022-06-24 | 1,276 | 1,303 | 1,255 | 1,281 | 47,900 | 1,281 |
| 2022-06-23 | 1,246 | 1,256 | 1,240 | 1,253 | 5,400 | 1,253 |
| 2022-06-22 | 1,273 | 1,280 | 1,225 | 1,233 | 3,800 | 1,233 |
| 2022-06-21 | 1,205 | 1,269 | 1,205 | 1,253 | 9,400 | 1,253 |
| 2022-06-20 | 1,260 | 1,272 | 1,203 | 1,205 | 15,900 | 1,205 |
| 2022-06-17 | 1,241 | 1,267 | 1,240 | 1,260 | 21,600 | 1,260 |
| 2022-06-16 | 1,327 | 1,349 | 1,267 | 1,299 | 54,200 | 1,299 |
| 2022-06-15 | 1,308 | 1,381 | 1,304 | 1,323 | 145,000 | 1,323 |
| 2022-06-14 | 1,240 | 1,310 | 1,238 | 1,300 | 39,700 | 1,300 |
| 2022-06-13 | 1,241 | 1,278 | 1,232 | 1,241 | 18,700 | 1,241 |
| 2022-06-10 | 1,255 | 1,259 | 1,227 | 1,259 | 10,700 | 1,259 |
| 2022-06-09 | 1,252 | 1,270 | 1,241 | 1,258 | 18,900 | 1,258 |
| 2022-06-08 | 1,240 | 1,278 | 1,240 | 1,264 | 14,500 | 1,264 |
| 2022-06-07 | 1,253 | 1,262 | 1,233 | 1,258 | 23,900 | 1,258 |
| 2022-06-06 | 1,229 | 1,255 | 1,221 | 1,245 | 24,800 | 1,245 |
| 2022-06-03 | 1,232 | 1,255 | 1,225 | 1,246 | 13,600 | 1,246 |
| 2022-06-02 | 1,225 | 1,259 | 1,222 | 1,240 | 8,300 | 1,240 |
| 2022-06-01 | 1,183 | 1,257 | 1,183 | 1,255 | 21,900 | 1,255 |
| 2022-05-31 | 1,206 | 1,232 | 1,182 | 1,195 | 30,800 | 1,195 |
| 2022-05-30 | 1,157 | 1,208 | 1,157 | 1,203 | 16,400 | 1,203 |
| 2022-05-27 | 1,159 | 1,164 | 1,149 | 1,154 | 8,400 | 1,154 |
| 2022-05-26 | 1,153 | 1,183 | 1,153 | 1,160 | 9,000 | 1,160 |
| 2022-05-25 | 1,190 | 1,190 | 1,142 | 1,170 | 9,500 | 1,170 |
| 2022-05-24 | 1,183 | 1,187 | 1,155 | 1,165 | 26,600 | 1,165 |
| 2022-05-23 | 1,204 | 1,230 | 1,183 | 1,203 | 24,600 | 1,203 |
| 2022-05-20 | 1,190 | 1,204 | 1,172 | 1,204 | 4,900 | 1,204 |
| 2022-05-19 | 1,199 | 1,216 | 1,189 | 1,194 | 13,200 | 1,194 |
| 2022-05-18 | 1,220 | 1,223 | 1,182 | 1,217 | 16,300 | 1,217 |
| 2022-05-17 | 1,163 | 1,210 | 1,163 | 1,190 | 18,800 | 1,190 |
| 2022-05-16 | 1,180 | 1,199 | 1,140 | 1,148 | 36,600 | 1,148 |
| 2022-05-13 | 1,183 | 1,252 | 1,183 | 1,240 | 13,600 | 1,240 |
| 2022-05-12 | 1,226 | 1,226 | 1,181 | 1,181 | 20,000 | 1,181 |
| 2022-05-11 | 1,279 | 1,279 | 1,236 | 1,248 | 11,400 | 1,248 |
| 2022-05-10 | 1,248 | 1,250 | 1,219 | 1,250 | 21,600 | 1,250 |
| 2022-05-09 | 1,270 | 1,274 | 1,243 | 1,258 | 11,600 | 1,258 |
| 2022-05-06 | 1,263 | 1,277 | 1,236 | 1,274 | 12,300 | 1,274 |
| 2022-05-02 | 1,244 | 1,251 | 1,231 | 1,245 | 13,000 | 1,245 |
| 2022-04-28 | 1,231 | 1,271 | 1,231 | 1,244 | 22,300 | 1,244 |
| 2022-04-27 | 1,241 | 1,255 | 1,227 | 1,251 | 15,700 | 1,251 |
| 2022-04-26 | 1,281 | 1,287 | 1,253 | 1,270 | 6,600 | 1,270 |
| 2022-04-25 | 1,328 | 1,328 | 1,266 | 1,281 | 30,600 | 1,281 |
| 2022-04-22 | 1,357 | 1,357 | 1,323 | 1,346 | 8,200 | 1,346 |
| 2022-04-21 | 1,344 | 1,361 | 1,330 | 1,357 | 31,500 | 1,357 |
| 2022-04-20 | 1,344 | 1,344 | 1,298 | 1,314 | 15,100 | 1,314 |
| 2022-04-19 | 1,315 | 1,333 | 1,302 | 1,329 | 16,300 | 1,329 |
| 2022-04-18 | 1,316 | 1,334 | 1,300 | 1,310 | 22,400 | 1,310 |
| 2022-04-15 | 1,310 | 1,347 | 1,310 | 1,329 | 19,000 | 1,329 |
| 2022-04-14 | 1,350 | 1,361 | 1,318 | 1,340 | 26,300 | 1,340 |
| 2022-04-13 | 1,300 | 1,373 | 1,300 | 1,332 | 44,900 | 1,332 |
| 2022-04-12 | 1,321 | 1,331 | 1,289 | 1,291 | 36,300 | 1,291 |
| 2022-04-11 | 1,358 | 1,385 | 1,321 | 1,349 | 49,000 | 1,349 |
| 2022-04-08 | 1,366 | 1,388 | 1,276 | 1,316 | 87,300 | 1,316 |
| 2022-04-07 | 1,352 | 1,411 | 1,325 | 1,366 | 110,700 | 1,366 |
| 2022-04-06 | 1,285 | 1,309 | 1,279 | 1,293 | 21,200 | 1,293 |
| 2022-04-05 | 1,245 | 1,314 | 1,245 | 1,309 | 32,200 | 1,309 |
| 2022-04-04 | 1,235 | 1,249 | 1,212 | 1,233 | 9,800 | 1,233 |
| 2022-04-01 | 1,249 | 1,250 | 1,212 | 1,234 | 7,300 | 1,234 |
| 2022-03-31 | 1,242 | 1,268 | 1,240 | 1,249 | 9,600 | 1,249 |
| 2022-03-30 | 1,267 | 1,271 | 1,227 | 1,259 | 17,600 | 1,259 |
| 2022-03-29 | 1,277 | 1,277 | 1,251 | 1,267 | 9,800 | 1,267 |
| 2022-03-28 | 1,318 | 1,318 | 1,255 | 1,263 | 31,000 | 1,263 |
| 2022-03-25 | 1,286 | 1,310 | 1,272 | 1,305 | 25,600 | 1,305 |
| 2022-03-24 | 1,231 | 1,278 | 1,231 | 1,269 | 10,800 | 1,269 |
| 2022-03-23 | 1,275 | 1,280 | 1,248 | 1,252 | 22,300 | 1,252 |
| 2022-03-22 | 1,213 | 1,295 | 1,190 | 1,252 | 41,500 | 1,252 |
| 2022-03-18 | 1,176 | 1,228 | 1,176 | 1,213 | 19,400 | 1,213 |
| 2022-03-17 | 1,150 | 1,178 | 1,150 | 1,165 | 11,600 | 1,165 |
| 2022-03-16 | 1,104 | 1,147 | 1,104 | 1,147 | 13,900 | 1,147 |
| 2022-03-15 | 1,146 | 1,146 | 1,108 | 1,108 | 11,300 | 1,108 |
| 2022-03-14 | 1,091 | 1,132 | 1,080 | 1,120 | 11,100 | 1,120 |
| 2022-03-11 | 1,138 | 1,138 | 1,113 | 1,120 | 4,300 | 1,120 |
| 2022-03-10 | 1,145 | 1,145 | 1,114 | 1,133 | 13,900 | 1,133 |
| 2022-03-09 | 1,087 | 1,116 | 1,083 | 1,091 | 19,400 | 1,091 |
| 2022-03-08 | 1,078 | 1,130 | 1,078 | 1,085 | 22,200 | 1,085 |
| 2022-03-07 | 1,116 | 1,125 | 1,087 | 1,117 | 17,300 | 1,117 |
| 2022-03-04 | 1,151 | 1,162 | 1,120 | 1,141 | 17,400 | 1,141 |
| 2022-03-03 | 1,153 | 1,154 | 1,132 | 1,151 | 16,800 | 1,151 |
| 2022-03-02 | 1,115 | 1,158 | 1,115 | 1,125 | 26,900 | 1,125 |
| 2022-03-01 | 1,132 | 1,149 | 1,129 | 1,145 | 15,600 | 1,145 |
| 2022-02-28 | 1,070 | 1,102 | 1,070 | 1,102 | 11,500 | 1,102 |
| 2022-02-25 | 1,046 | 1,075 | 1,030 | 1,063 | 15,300 | 1,063 |
| 2022-02-24 | 1,070 | 1,070 | 1,016 | 1,016 | 31,300 | 1,016 |
| 2022-02-22 | 1,102 | 1,111 | 1,083 | 1,084 | 23,500 | 1,084 |
| 2022-02-21 | 1,108 | 1,129 | 1,099 | 1,128 | 8,600 | 1,128 |
| 2022-02-18 | 1,119 | 1,142 | 1,119 | 1,130 | 12,700 | 1,130 |
| 2022-02-17 | 1,127 | 1,141 | 1,123 | 1,140 | 13,000 | 1,140 |
| 2022-02-16 | 1,130 | 1,143 | 1,122 | 1,135 | 5,500 | 1,135 |
| 2022-02-15 | 1,157 | 1,157 | 1,118 | 1,120 | 19,200 | 1,120 |
| 2022-02-14 | 1,113 | 1,139 | 1,110 | 1,130 | 20,200 | 1,130 |
| 2022-02-10 | 1,197 | 1,212 | 1,169 | 1,169 | 24,400 | 1,169 |
| 2022-02-09 | 1,186 | 1,198 | 1,165 | 1,197 | 9,000 | 1,197 |
| 2022-02-08 | 1,152 | 1,175 | 1,143 | 1,160 | 9,400 | 1,160 |
| 2022-02-07 | 1,161 | 1,180 | 1,142 | 1,162 | 14,000 | 1,162 |
| 2022-02-04 | 1,156 | 1,173 | 1,147 | 1,160 | 12,500 | 1,160 |
| 2022-02-03 | 1,181 | 1,181 | 1,156 | 1,173 | 15,600 | 1,173 |
| 2022-02-02 | 1,160 | 1,185 | 1,156 | 1,185 | 18,900 | 1,185 |
| 2022-02-01 | 1,146 | 1,188 | 1,145 | 1,150 | 22,300 | 1,150 |
| 2022-01-31 | 1,100 | 1,145 | 1,100 | 1,145 | 57,500 | 1,145 |
| 2022-01-28 | 1,100 | 1,111 | 1,058 | 1,103 | 22,200 | 1,103 |
| 2022-01-27 | 1,199 | 1,199 | 1,088 | 1,093 | 72,100 | 1,093 |
| 2022-01-26 | 1,162 | 1,188 | 1,150 | 1,187 | 20,600 | 1,187 |
| 2022-01-25 | 1,230 | 1,232 | 1,150 | 1,160 | 47,100 | 1,160 |
| 2022-01-24 | 1,197 | 1,247 | 1,197 | 1,230 | 22,000 | 1,230 |
| 2022-01-21 | 1,221 | 1,227 | 1,180 | 1,227 | 38,100 | 1,227 |
| 2022-01-20 | 1,207 | 1,238 | 1,201 | 1,223 | 42,200 | 1,223 |
| 2022-01-19 | 1,298 | 1,300 | 1,223 | 1,229 | 99,000 | 1,229 |
| 2022-01-18 | 1,311 | 1,330 | 1,303 | 1,312 | 12,100 | 1,312 |
| 2022-01-17 | 1,325 | 1,335 | 1,315 | 1,318 | 20,900 | 1,318 |
| 2022-01-14 | 1,340 | 1,344 | 1,313 | 1,339 | 18,100 | 1,339 |
| 2022-01-13 | 1,366 | 1,370 | 1,339 | 1,359 | 11,300 | 1,359 |
| 2022-01-12 | 1,351 | 1,385 | 1,351 | 1,355 | 23,300 | 1,355 |
| 2022-01-11 | 1,368 | 1,371 | 1,345 | 1,354 | 37,800 | 1,354 |
| 2022-01-07 | 1,345 | 1,384 | 1,328 | 1,381 | 28,700 | 1,381 |
| 2022-01-06 | 1,354 | 1,365 | 1,336 | 1,345 | 19,700 | 1,345 |
| 2022-01-05 | 1,420 | 1,420 | 1,374 | 1,375 | 15,200 | 1,375 |
| 2022-01-04 | 1,408 | 1,423 | 1,396 | 1,420 | 21,600 | 1,420 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
