6908 イリソ電子工業(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 | 4,275 | 4,310 | 4,230 | 4,230 | 55,100 | 4,230 |
| 2022-12-29 | 4,145 | 4,210 | 4,130 | 4,205 | 24,900 | 4,205 |
| 2022-12-28 | 4,190 | 4,205 | 4,135 | 4,165 | 25,800 | 4,165 |
| 2022-12-27 | 4,255 | 4,305 | 4,185 | 4,215 | 37,500 | 4,215 |
| 2022-12-26 | 4,140 | 4,275 | 4,140 | 4,230 | 43,700 | 4,230 |
| 2022-12-23 | 4,030 | 4,145 | 4,025 | 4,135 | 39,100 | 4,135 |
| 2022-12-22 | 4,115 | 4,165 | 4,055 | 4,090 | 61,300 | 4,090 |
| 2022-12-21 | 4,235 | 4,235 | 4,055 | 4,085 | 70,500 | 4,085 |
| 2022-12-20 | 4,425 | 4,425 | 4,190 | 4,205 | 64,000 | 4,205 |
| 2022-12-19 | 4,500 | 4,520 | 4,385 | 4,385 | 35,000 | 4,385 |
| 2022-12-16 | 4,530 | 4,565 | 4,480 | 4,545 | 44,400 | 4,545 |
| 2022-12-15 | 4,590 | 4,645 | 4,565 | 4,585 | 39,700 | 4,585 |
| 2022-12-14 | 4,575 | 4,615 | 4,545 | 4,615 | 41,700 | 4,615 |
| 2022-12-13 | 4,525 | 4,545 | 4,480 | 4,540 | 62,800 | 4,540 |
| 2022-12-12 | 4,440 | 4,490 | 4,410 | 4,485 | 90,000 | 4,485 |
| 2022-12-09 | 4,435 | 4,515 | 4,435 | 4,500 | 61,800 | 4,500 |
| 2022-12-08 | 4,440 | 4,490 | 4,385 | 4,435 | 102,900 | 4,435 |
| 2022-12-07 | 4,455 | 4,485 | 4,400 | 4,400 | 73,600 | 4,400 |
| 2022-12-06 | 4,515 | 4,545 | 4,470 | 4,500 | 69,700 | 4,500 |
| 2022-12-05 | 4,585 | 4,610 | 4,500 | 4,525 | 73,000 | 4,525 |
| 2022-12-02 | 4,690 | 4,690 | 4,585 | 4,605 | 111,800 | 4,605 |
| 2022-12-01 | 4,820 | 4,820 | 4,735 | 4,750 | 73,600 | 4,750 |
| 2022-11-30 | 4,800 | 4,810 | 4,735 | 4,760 | 107,800 | 4,760 |
| 2022-11-29 | 4,815 | 4,890 | 4,810 | 4,860 | 55,600 | 4,860 |
| 2022-11-28 | 5,000 | 5,000 | 4,780 | 4,840 | 131,400 | 4,840 |
| 2022-11-25 | 5,040 | 5,090 | 5,000 | 5,000 | 62,200 | 5,000 |
| 2022-11-24 | 5,090 | 5,120 | 5,040 | 5,060 | 58,400 | 5,060 |
| 2022-11-22 | 5,110 | 5,140 | 5,040 | 5,090 | 42,800 | 5,090 |
| 2022-11-21 | 5,060 | 5,100 | 5,000 | 5,080 | 61,600 | 5,080 |
| 2022-11-18 | 5,220 | 5,220 | 5,030 | 5,060 | 98,600 | 5,060 |
| 2022-11-17 | 5,120 | 5,230 | 5,090 | 5,230 | 56,200 | 5,230 |
| 2022-11-16 | 5,060 | 5,220 | 5,060 | 5,180 | 102,300 | 5,180 |
| 2022-11-15 | 5,020 | 5,100 | 4,970 | 5,070 | 65,000 | 5,070 |
| 2022-11-14 | 5,130 | 5,200 | 5,020 | 5,020 | 79,600 | 5,020 |
| 2022-11-11 | 5,110 | 5,170 | 5,050 | 5,090 | 99,900 | 5,090 |
| 2022-11-10 | 4,940 | 4,985 | 4,900 | 4,905 | 90,000 | 4,905 |
| 2022-11-09 | 4,980 | 5,100 | 4,955 | 4,965 | 139,800 | 4,965 |
| 2022-11-08 | 4,880 | 4,945 | 4,775 | 4,920 | 188,700 | 4,920 |
| 2022-11-07 | 4,505 | 4,875 | 4,505 | 4,740 | 343,500 | 4,740 |
| 2022-11-04 | 4,320 | 4,390 | 4,240 | 4,255 | 123,500 | 4,255 |
| 2022-11-02 | 4,235 | 4,300 | 4,215 | 4,270 | 65,100 | 4,270 |
| 2022-11-01 | 4,345 | 4,380 | 4,245 | 4,245 | 62,000 | 4,245 |
| 2022-10-31 | 4,240 | 4,325 | 4,225 | 4,320 | 78,900 | 4,320 |
| 2022-10-28 | 4,115 | 4,220 | 4,105 | 4,170 | 103,900 | 4,170 |
| 2022-10-27 | 4,095 | 4,150 | 4,075 | 4,120 | 48,300 | 4,120 |
| 2022-10-26 | 4,130 | 4,150 | 4,085 | 4,095 | 54,800 | 4,095 |
| 2022-10-25 | 4,060 | 4,095 | 4,035 | 4,040 | 36,700 | 4,040 |
| 2022-10-24 | 4,030 | 4,045 | 3,985 | 4,010 | 38,700 | 4,010 |
| 2022-10-21 | 3,940 | 4,025 | 3,935 | 3,950 | 58,500 | 3,950 |
| 2022-10-20 | 3,905 | 3,970 | 3,905 | 3,955 | 31,400 | 3,955 |
| 2022-10-19 | 3,975 | 4,010 | 3,935 | 3,945 | 42,200 | 3,945 |
| 2022-10-18 | 3,915 | 3,995 | 3,915 | 3,980 | 48,300 | 3,980 |
| 2022-10-17 | 3,845 | 3,850 | 3,790 | 3,835 | 46,300 | 3,835 |
| 2022-10-14 | 3,870 | 3,920 | 3,795 | 3,890 | 53,200 | 3,890 |
| 2022-10-13 | 3,810 | 3,860 | 3,785 | 3,800 | 41,200 | 3,800 |
| 2022-10-12 | 3,875 | 3,915 | 3,815 | 3,850 | 53,800 | 3,850 |
| 2022-10-11 | 4,000 | 4,025 | 3,905 | 3,945 | 66,600 | 3,945 |
| 2022-10-07 | 4,070 | 4,080 | 4,025 | 4,050 | 32,900 | 4,050 |
| 2022-10-06 | 4,090 | 4,175 | 4,090 | 4,140 | 45,400 | 4,140 |
| 2022-10-05 | 4,150 | 4,150 | 4,050 | 4,080 | 40,200 | 4,080 |
| 2022-10-04 | 4,080 | 4,130 | 4,065 | 4,100 | 66,100 | 4,100 |
| 2022-10-03 | 3,850 | 3,975 | 3,820 | 3,940 | 63,900 | 3,940 |
| 2022-09-30 | 4,100 | 4,100 | 3,900 | 3,965 | 79,700 | 3,965 |
| 2022-09-29 | 4,100 | 4,120 | 4,070 | 4,090 | 71,800 | 4,090 |
| 2022-09-28 | 4,010 | 4,035 | 3,915 | 4,015 | 111,900 | 4,015 |
| 2022-09-27 | 4,000 | 4,020 | 3,960 | 3,995 | 51,100 | 3,995 |
| 2022-09-26 | 4,050 | 4,085 | 3,970 | 4,000 | 96,100 | 4,000 |
| 2022-09-22 | 4,000 | 4,060 | 3,995 | 4,040 | 40,700 | 4,040 |
| 2022-09-21 | 4,115 | 4,165 | 4,050 | 4,080 | 56,200 | 4,080 |
| 2022-09-20 | 4,120 | 4,195 | 4,110 | 4,185 | 60,000 | 4,185 |
| 2022-09-16 | 4,135 | 4,170 | 4,085 | 4,085 | 54,600 | 4,085 |
| 2022-09-15 | 4,180 | 4,185 | 4,140 | 4,150 | 36,300 | 4,150 |
| 2022-09-14 | 4,100 | 4,175 | 4,095 | 4,145 | 61,600 | 4,145 |
| 2022-09-13 | 4,205 | 4,235 | 4,185 | 4,215 | 50,400 | 4,215 |
| 2022-09-12 | 4,180 | 4,190 | 4,120 | 4,135 | 34,200 | 4,135 |
| 2022-09-09 | 4,140 | 4,215 | 4,115 | 4,160 | 119,300 | 4,160 |
| 2022-09-08 | 4,090 | 4,115 | 4,050 | 4,110 | 77,300 | 4,110 |
| 2022-09-07 | 3,905 | 4,010 | 3,895 | 3,985 | 93,400 | 3,985 |
| 2022-09-06 | 3,920 | 3,940 | 3,860 | 3,915 | 65,100 | 3,915 |
| 2022-09-05 | 3,920 | 3,965 | 3,900 | 3,920 | 63,900 | 3,920 |
| 2022-09-02 | 4,000 | 4,005 | 3,910 | 3,980 | 58,600 | 3,980 |
| 2022-09-01 | 4,135 | 4,160 | 3,985 | 4,000 | 88,400 | 4,000 |
| 2022-08-31 | 4,145 | 4,185 | 4,060 | 4,180 | 95,000 | 4,180 |
| 2022-08-30 | 4,050 | 4,175 | 4,035 | 4,165 | 80,400 | 4,165 |
| 2022-08-29 | 3,925 | 4,070 | 3,920 | 4,070 | 104,700 | 4,070 |
| 2022-08-26 | 4,150 | 4,170 | 4,095 | 4,135 | 104,000 | 4,135 |
| 2022-08-25 | 3,980 | 4,095 | 3,975 | 4,030 | 81,100 | 4,030 |
| 2022-08-24 | 3,940 | 4,015 | 3,880 | 3,990 | 134,900 | 3,990 |
| 2022-08-23 | 3,990 | 4,015 | 3,865 | 3,875 | 91,200 | 3,875 |
| 2022-08-22 | 4,070 | 4,105 | 3,980 | 4,015 | 132,600 | 4,015 |
| 2022-08-19 | 4,190 | 4,240 | 4,115 | 4,120 | 125,000 | 4,120 |
| 2022-08-18 | 4,065 | 4,310 | 4,050 | 4,210 | 357,200 | 4,210 |
| 2022-08-17 | 3,790 | 3,995 | 3,775 | 3,995 | 135,100 | 3,995 |
| 2022-08-16 | 3,845 | 3,845 | 3,765 | 3,785 | 54,900 | 3,785 |
| 2022-08-15 | 3,790 | 3,830 | 3,745 | 3,790 | 87,500 | 3,790 |
| 2022-08-12 | 3,765 | 3,865 | 3,755 | 3,840 | 123,500 | 3,840 |
| 2022-08-10 | 3,740 | 3,745 | 3,660 | 3,700 | 78,200 | 3,700 |
| 2022-08-09 | 3,760 | 3,835 | 3,740 | 3,800 | 89,700 | 3,800 |
| 2022-08-08 | 3,950 | 3,985 | 3,785 | 3,785 | 169,700 | 3,785 |
| 2022-08-05 | 3,840 | 4,045 | 3,820 | 3,950 | 269,700 | 3,950 |
| 2022-08-04 | 3,815 | 3,820 | 3,690 | 3,795 | 243,400 | 3,795 |
| 2022-08-03 | 3,610 | 3,820 | 3,520 | 3,755 | 754,200 | 3,755 |
| 2022-08-02 | 3,090 | 3,150 | 3,080 | 3,120 | 133,000 | 3,120 |
| 2022-08-01 | 3,035 | 3,100 | 3,005 | 3,100 | 86,000 | 3,100 |
| 2022-07-29 | 3,015 | 3,045 | 2,981 | 2,983 | 191,500 | 2,983 |
| 2022-07-28 | 3,080 | 3,080 | 2,998 | 3,005 | 79,500 | 3,005 |
| 2022-07-27 | 3,020 | 3,070 | 3,000 | 3,055 | 51,900 | 3,055 |
| 2022-07-26 | 3,050 | 3,055 | 3,000 | 3,015 | 47,900 | 3,015 |
| 2022-07-25 | 3,065 | 3,075 | 3,010 | 3,050 | 53,000 | 3,050 |
| 2022-07-22 | 3,075 | 3,120 | 3,050 | 3,095 | 86,400 | 3,095 |
| 2022-07-21 | 3,080 | 3,105 | 3,065 | 3,090 | 45,100 | 3,090 |
| 2022-07-20 | 3,110 | 3,125 | 3,070 | 3,115 | 57,200 | 3,115 |
| 2022-07-19 | 3,030 | 3,050 | 2,984 | 3,040 | 56,000 | 3,040 |
| 2022-07-15 | 3,045 | 3,045 | 2,983 | 3,020 | 43,000 | 3,020 |
| 2022-07-14 | 3,000 | 3,045 | 2,961 | 3,040 | 63,100 | 3,040 |
| 2022-07-13 | 3,070 | 3,075 | 3,015 | 3,020 | 44,000 | 3,020 |
| 2022-07-12 | 3,225 | 3,230 | 3,070 | 3,070 | 70,200 | 3,070 |
| 2022-07-11 | 3,275 | 3,275 | 3,190 | 3,250 | 42,100 | 3,250 |
| 2022-07-08 | 3,210 | 3,265 | 3,200 | 3,205 | 67,000 | 3,205 |
| 2022-07-07 | 3,160 | 3,175 | 3,105 | 3,165 | 37,700 | 3,165 |
| 2022-07-06 | 3,155 | 3,160 | 3,105 | 3,150 | 36,200 | 3,150 |
| 2022-07-05 | 3,230 | 3,260 | 3,180 | 3,190 | 37,800 | 3,190 |
| 2022-07-04 | 3,225 | 3,260 | 3,195 | 3,245 | 43,600 | 3,245 |
| 2022-07-01 | 3,215 | 3,235 | 3,150 | 3,185 | 74,300 | 3,185 |
| 2022-06-30 | 3,215 | 3,295 | 3,210 | 3,215 | 88,400 | 3,215 |
| 2022-06-29 | 3,260 | 3,300 | 3,200 | 3,285 | 125,400 | 3,285 |
| 2022-06-28 | 3,225 | 3,320 | 3,225 | 3,320 | 82,600 | 3,320 |
| 2022-06-27 | 3,265 | 3,265 | 3,175 | 3,195 | 59,500 | 3,195 |
| 2022-06-24 | 3,215 | 3,275 | 3,215 | 3,225 | 72,000 | 3,225 |
| 2022-06-23 | 3,130 | 3,210 | 3,115 | 3,145 | 39,400 | 3,145 |
| 2022-06-22 | 3,210 | 3,225 | 3,155 | 3,165 | 39,000 | 3,165 |
| 2022-06-21 | 3,150 | 3,205 | 3,140 | 3,190 | 37,200 | 3,190 |
| 2022-06-20 | 3,180 | 3,210 | 3,095 | 3,105 | 42,800 | 3,105 |
| 2022-06-17 | 3,195 | 3,210 | 3,155 | 3,185 | 46,100 | 3,185 |
| 2022-06-16 | 3,310 | 3,360 | 3,290 | 3,305 | 49,800 | 3,305 |
| 2022-06-15 | 3,260 | 3,290 | 3,215 | 3,270 | 46,400 | 3,270 |
| 2022-06-14 | 3,200 | 3,265 | 3,195 | 3,255 | 45,600 | 3,255 |
| 2022-06-13 | 3,240 | 3,285 | 3,200 | 3,215 | 67,900 | 3,215 |
| 2022-06-10 | 3,510 | 3,510 | 3,355 | 3,355 | 100,300 | 3,355 |
| 2022-06-09 | 3,660 | 3,700 | 3,545 | 3,545 | 92,700 | 3,545 |
| 2022-06-08 | 3,600 | 3,705 | 3,570 | 3,685 | 91,100 | 3,685 |
| 2022-06-07 | 3,630 | 3,730 | 3,610 | 3,705 | 73,900 | 3,705 |
| 2022-06-06 | 3,600 | 3,610 | 3,520 | 3,565 | 72,400 | 3,565 |
| 2022-06-03 | 3,610 | 3,720 | 3,550 | 3,690 | 125,600 | 3,690 |
| 2022-06-02 | 3,600 | 3,655 | 3,555 | 3,580 | 84,600 | 3,580 |
| 2022-06-01 | 3,430 | 3,630 | 3,430 | 3,625 | 154,100 | 3,625 |
| 2022-05-31 | 3,335 | 3,440 | 3,335 | 3,430 | 66,100 | 3,430 |
| 2022-05-30 | 3,280 | 3,380 | 3,280 | 3,340 | 108,700 | 3,340 |
| 2022-05-27 | 3,295 | 3,295 | 3,235 | 3,250 | 37,900 | 3,250 |
| 2022-05-26 | 3,260 | 3,315 | 3,225 | 3,225 | 40,500 | 3,225 |
| 2022-05-25 | 3,350 | 3,350 | 3,260 | 3,260 | 46,200 | 3,260 |
| 2022-05-24 | 3,410 | 3,410 | 3,325 | 3,355 | 52,100 | 3,355 |
| 2022-05-23 | 3,440 | 3,540 | 3,425 | 3,435 | 114,700 | 3,435 |
| 2022-05-20 | 3,305 | 3,380 | 3,290 | 3,370 | 66,800 | 3,370 |
| 2022-05-19 | 3,275 | 3,315 | 3,240 | 3,310 | 57,500 | 3,310 |
| 2022-05-18 | 3,255 | 3,355 | 3,245 | 3,345 | 87,800 | 3,345 |
| 2022-05-17 | 3,240 | 3,270 | 3,200 | 3,250 | 64,400 | 3,250 |
| 2022-05-16 | 3,225 | 3,270 | 3,180 | 3,240 | 74,600 | 3,240 |
| 2022-05-13 | 3,075 | 3,185 | 3,070 | 3,180 | 55,800 | 3,180 |
| 2022-05-12 | 3,115 | 3,160 | 3,065 | 3,065 | 81,000 | 3,065 |
| 2022-05-11 | 3,005 | 3,160 | 2,984 | 3,110 | 134,000 | 3,110 |
| 2022-05-10 | 3,060 | 3,130 | 3,030 | 3,110 | 62,000 | 3,110 |
| 2022-05-09 | 3,110 | 3,115 | 3,060 | 3,095 | 67,200 | 3,095 |
| 2022-05-06 | 3,010 | 3,120 | 3,000 | 3,110 | 61,600 | 3,110 |
| 2022-05-02 | 3,050 | 3,070 | 2,995 | 3,040 | 53,900 | 3,040 |
| 2022-04-28 | 2,987 | 3,075 | 2,980 | 3,055 | 79,700 | 3,055 |
| 2022-04-27 | 2,941 | 3,010 | 2,887 | 2,991 | 120,800 | 2,991 |
| 2022-04-26 | 2,979 | 2,996 | 2,949 | 2,991 | 54,200 | 2,991 |
| 2022-04-25 | 2,978 | 2,988 | 2,950 | 2,974 | 53,900 | 2,974 |
| 2022-04-22 | 3,055 | 3,055 | 3,000 | 3,045 | 36,400 | 3,045 |
| 2022-04-21 | 3,010 | 3,100 | 3,010 | 3,085 | 52,200 | 3,085 |
| 2022-04-20 | 3,015 | 3,055 | 2,994 | 3,005 | 60,600 | 3,005 |
| 2022-04-19 | 2,989 | 3,030 | 2,966 | 3,015 | 43,600 | 3,015 |
| 2022-04-18 | 2,988 | 2,997 | 2,911 | 2,951 | 73,900 | 2,951 |
| 2022-04-15 | 3,080 | 3,080 | 3,005 | 3,015 | 66,100 | 3,015 |
| 2022-04-14 | 3,025 | 3,130 | 3,010 | 3,120 | 89,000 | 3,120 |
| 2022-04-13 | 3,030 | 3,130 | 3,025 | 3,125 | 48,000 | 3,125 |
| 2022-04-12 | 3,080 | 3,120 | 3,050 | 3,070 | 80,100 | 3,070 |
| 2022-04-11 | 3,140 | 3,140 | 3,065 | 3,110 | 71,300 | 3,110 |
| 2022-04-08 | 3,180 | 3,185 | 3,085 | 3,125 | 95,500 | 3,125 |
| 2022-04-07 | 3,210 | 3,210 | 3,125 | 3,180 | 94,600 | 3,180 |
| 2022-04-06 | 3,355 | 3,400 | 3,290 | 3,315 | 83,300 | 3,315 |
| 2022-04-05 | 3,410 | 3,445 | 3,360 | 3,390 | 109,500 | 3,390 |
| 2022-04-04 | 3,345 | 3,430 | 3,340 | 3,410 | 96,400 | 3,410 |
| 2022-04-01 | 3,310 | 3,365 | 3,250 | 3,355 | 101,000 | 3,355 |
| 2022-03-31 | 3,385 | 3,405 | 3,325 | 3,340 | 78,100 | 3,340 |
| 2022-03-30 | 3,435 | 3,450 | 3,345 | 3,415 | 79,700 | 3,415 |
| 2022-03-29 | 3,395 | 3,455 | 3,375 | 3,435 | 79,400 | 3,435 |
| 2022-03-28 | 3,430 | 3,435 | 3,330 | 3,370 | 87,700 | 3,370 |
| 2022-03-25 | 3,465 | 3,510 | 3,425 | 3,430 | 65,400 | 3,430 |
| 2022-03-24 | 3,365 | 3,445 | 3,315 | 3,445 | 91,600 | 3,445 |
| 2022-03-23 | 3,435 | 3,435 | 3,355 | 3,395 | 121,300 | 3,395 |
| 2022-03-22 | 3,415 | 3,415 | 3,365 | 3,385 | 67,500 | 3,385 |
| 2022-03-18 | 3,315 | 3,415 | 3,270 | 3,405 | 187,800 | 3,405 |
| 2022-03-17 | 3,315 | 3,425 | 3,170 | 3,355 | 201,600 | 3,355 |
| 2022-03-16 | 3,365 | 3,405 | 3,285 | 3,350 | 128,400 | 3,350 |
| 2022-03-15 | 3,290 | 3,350 | 3,250 | 3,305 | 80,400 | 3,305 |
| 2022-03-14 | 3,340 | 3,360 | 3,280 | 3,280 | 107,900 | 3,280 |
| 2022-03-11 | 3,460 | 3,470 | 3,320 | 3,350 | 101,200 | 3,350 |
| 2022-03-10 | 3,545 | 3,610 | 3,525 | 3,575 | 82,100 | 3,575 |
| 2022-03-09 | 3,495 | 3,530 | 3,395 | 3,410 | 102,200 | 3,410 |
| 2022-03-08 | 3,520 | 3,590 | 3,450 | 3,475 | 118,700 | 3,475 |
| 2022-03-07 | 3,625 | 3,705 | 3,490 | 3,580 | 99,800 | 3,580 |
| 2022-03-04 | 3,925 | 3,925 | 3,700 | 3,765 | 106,000 | 3,765 |
| 2022-03-03 | 4,040 | 4,075 | 3,900 | 3,950 | 69,000 | 3,950 |
| 2022-03-02 | 4,085 | 4,090 | 3,965 | 3,970 | 42,700 | 3,970 |
| 2022-03-01 | 4,115 | 4,175 | 4,090 | 4,155 | 50,100 | 4,155 |
| 2022-02-28 | 4,015 | 4,110 | 4,005 | 4,090 | 67,900 | 4,090 |
| 2022-02-25 | 3,960 | 3,960 | 3,825 | 3,945 | 110,800 | 3,945 |
| 2022-02-24 | 3,900 | 4,030 | 3,755 | 3,930 | 233,300 | 3,930 |
| 2022-02-22 | 4,050 | 4,105 | 3,935 | 3,940 | 84,500 | 3,940 |
| 2022-02-21 | 4,130 | 4,130 | 4,025 | 4,100 | 99,800 | 4,100 |
| 2022-02-18 | 4,310 | 4,335 | 4,110 | 4,180 | 176,600 | 4,180 |
| 2022-02-17 | 4,700 | 4,710 | 4,435 | 4,450 | 88,400 | 4,450 |
| 2022-02-16 | 4,705 | 4,760 | 4,645 | 4,690 | 104,300 | 4,690 |
| 2022-02-15 | 4,600 | 4,660 | 4,540 | 4,580 | 99,400 | 4,580 |
| 2022-02-14 | 4,380 | 4,555 | 4,365 | 4,500 | 91,700 | 4,500 |
| 2022-02-10 | 4,590 | 4,600 | 4,405 | 4,430 | 129,400 | 4,430 |
| 2022-02-09 | 4,395 | 4,515 | 4,340 | 4,510 | 89,800 | 4,510 |
| 2022-02-08 | 4,305 | 4,445 | 4,295 | 4,385 | 113,200 | 4,385 |
| 2022-02-07 | 4,220 | 4,275 | 4,130 | 4,240 | 98,300 | 4,240 |
| 2022-02-04 | 4,050 | 4,240 | 4,050 | 4,235 | 193,100 | 4,235 |
| 2022-02-03 | 4,080 | 4,325 | 4,020 | 4,090 | 424,800 | 4,090 |
| 2022-02-02 | 4,500 | 4,690 | 4,500 | 4,640 | 90,100 | 4,640 |
| 2022-02-01 | 4,670 | 4,690 | 4,445 | 4,480 | 69,800 | 4,480 |
| 2022-01-31 | 4,480 | 4,665 | 4,440 | 4,645 | 76,700 | 4,645 |
| 2022-01-28 | 4,380 | 4,465 | 4,340 | 4,465 | 61,300 | 4,465 |
| 2022-01-27 | 4,590 | 4,595 | 4,315 | 4,330 | 84,100 | 4,330 |
| 2022-01-26 | 4,475 | 4,625 | 4,475 | 4,535 | 117,600 | 4,535 |
| 2022-01-25 | 4,590 | 4,685 | 4,450 | 4,500 | 103,900 | 4,500 |
| 2022-01-24 | 4,430 | 4,540 | 4,390 | 4,535 | 68,800 | 4,535 |
| 2022-01-21 | 4,380 | 4,430 | 4,355 | 4,425 | 62,900 | 4,425 |
| 2022-01-20 | 4,400 | 4,515 | 4,380 | 4,455 | 75,100 | 4,455 |
| 2022-01-19 | 4,485 | 4,490 | 4,355 | 4,395 | 60,200 | 4,395 |
| 2022-01-18 | 4,490 | 4,615 | 4,485 | 4,545 | 96,000 | 4,545 |
| 2022-01-17 | 4,370 | 4,490 | 4,350 | 4,485 | 43,900 | 4,485 |
| 2022-01-14 | 4,415 | 4,415 | 4,275 | 4,350 | 79,800 | 4,350 |
| 2022-01-13 | 4,555 | 4,555 | 4,450 | 4,470 | 42,600 | 4,470 |
| 2022-01-12 | 4,425 | 4,595 | 4,425 | 4,555 | 53,200 | 4,555 |
| 2022-01-11 | 4,410 | 4,440 | 4,320 | 4,415 | 81,000 | 4,415 |
| 2022-01-07 | 4,495 | 4,505 | 4,345 | 4,410 | 63,000 | 4,410 |
| 2022-01-06 | 4,610 | 4,700 | 4,470 | 4,475 | 89,300 | 4,475 |
| 2022-01-05 | 4,550 | 4,590 | 4,510 | 4,570 | 73,100 | 4,570 |
| 2022-01-04 | 4,395 | 4,480 | 4,350 | 4,480 | 33,700 | 4,480 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
