6941 山一電機(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 | 1,715 | 1,723 | 1,697 | 1,706 | 177,600 | 1,706 |
| 2022-12-29 | 1,683 | 1,699 | 1,670 | 1,699 | 153,000 | 1,699 |
| 2022-12-28 | 1,681 | 1,703 | 1,671 | 1,700 | 232,900 | 1,700 |
| 2022-12-27 | 1,661 | 1,693 | 1,655 | 1,693 | 253,200 | 1,693 |
| 2022-12-26 | 1,631 | 1,646 | 1,625 | 1,643 | 162,300 | 1,643 |
| 2022-12-23 | 1,612 | 1,636 | 1,596 | 1,634 | 248,200 | 1,634 |
| 2022-12-22 | 1,663 | 1,665 | 1,624 | 1,632 | 205,300 | 1,632 |
| 2022-12-21 | 1,676 | 1,683 | 1,630 | 1,636 | 380,500 | 1,636 |
| 2022-12-20 | 1,725 | 1,734 | 1,656 | 1,675 | 481,800 | 1,675 |
| 2022-12-19 | 1,741 | 1,754 | 1,730 | 1,730 | 152,800 | 1,730 |
| 2022-12-16 | 1,765 | 1,777 | 1,749 | 1,751 | 321,700 | 1,751 |
| 2022-12-15 | 1,755 | 1,799 | 1,751 | 1,796 | 219,600 | 1,796 |
| 2022-12-14 | 1,755 | 1,765 | 1,744 | 1,765 | 171,900 | 1,765 |
| 2022-12-13 | 1,757 | 1,758 | 1,744 | 1,747 | 160,900 | 1,747 |
| 2022-12-12 | 1,760 | 1,760 | 1,744 | 1,751 | 197,100 | 1,751 |
| 2022-12-09 | 1,760 | 1,769 | 1,751 | 1,769 | 175,700 | 1,769 |
| 2022-12-08 | 1,778 | 1,778 | 1,738 | 1,749 | 320,200 | 1,749 |
| 2022-12-07 | 1,770 | 1,792 | 1,765 | 1,776 | 206,800 | 1,776 |
| 2022-12-06 | 1,787 | 1,793 | 1,767 | 1,774 | 253,800 | 1,774 |
| 2022-12-05 | 1,818 | 1,818 | 1,778 | 1,787 | 305,500 | 1,787 |
| 2022-12-02 | 1,836 | 1,836 | 1,805 | 1,813 | 285,300 | 1,813 |
| 2022-12-01 | 1,878 | 1,888 | 1,844 | 1,851 | 203,100 | 1,851 |
| 2022-11-30 | 1,863 | 1,867 | 1,835 | 1,845 | 272,600 | 1,845 |
| 2022-11-29 | 1,867 | 1,874 | 1,851 | 1,873 | 240,700 | 1,873 |
| 2022-11-28 | 1,902 | 1,907 | 1,888 | 1,889 | 249,100 | 1,889 |
| 2022-11-25 | 1,915 | 1,917 | 1,895 | 1,902 | 254,600 | 1,902 |
| 2022-11-24 | 1,920 | 1,930 | 1,910 | 1,915 | 207,800 | 1,915 |
| 2022-11-22 | 1,895 | 1,919 | 1,887 | 1,906 | 211,200 | 1,906 |
| 2022-11-21 | 1,900 | 1,922 | 1,880 | 1,910 | 218,400 | 1,910 |
| 2022-11-18 | 1,912 | 1,936 | 1,893 | 1,893 | 302,000 | 1,893 |
| 2022-11-17 | 1,900 | 1,903 | 1,868 | 1,903 | 388,500 | 1,903 |
| 2022-11-16 | 1,930 | 1,944 | 1,905 | 1,918 | 406,100 | 1,918 |
| 2022-11-15 | 1,902 | 1,980 | 1,889 | 1,970 | 308,900 | 1,970 |
| 2022-11-14 | 1,998 | 2,015 | 1,912 | 1,916 | 491,500 | 1,916 |
| 2022-11-11 | 1,960 | 2,021 | 1,951 | 1,985 | 680,100 | 1,985 |
| 2022-11-10 | 1,911 | 1,927 | 1,876 | 1,921 | 405,800 | 1,921 |
| 2022-11-09 | 1,872 | 1,917 | 1,862 | 1,904 | 739,100 | 1,904 |
| 2022-11-08 | 1,860 | 1,909 | 1,835 | 1,856 | 1,703,300 | 1,856 |
| 2022-11-07 | 1,854 | 1,897 | 1,828 | 1,836 | 2,561,400 | 1,836 |
| 2022-11-04 | 2,159 | 2,209 | 2,154 | 2,206 | 531,000 | 2,206 |
| 2022-11-02 | 2,150 | 2,161 | 2,121 | 2,138 | 328,800 | 2,138 |
| 2022-11-01 | 2,125 | 2,145 | 2,112 | 2,135 | 148,100 | 2,135 |
| 2022-10-31 | 2,100 | 2,144 | 2,084 | 2,137 | 183,200 | 2,137 |
| 2022-10-28 | 2,030 | 2,094 | 2,018 | 2,066 | 425,000 | 2,066 |
| 2022-10-27 | 2,039 | 2,072 | 2,036 | 2,051 | 184,700 | 2,051 |
| 2022-10-26 | 2,032 | 2,063 | 2,021 | 2,035 | 210,500 | 2,035 |
| 2022-10-25 | 2,001 | 2,026 | 1,995 | 1,996 | 122,000 | 1,996 |
| 2022-10-24 | 2,009 | 2,045 | 1,991 | 2,009 | 195,400 | 2,009 |
| 2022-10-21 | 1,970 | 1,992 | 1,967 | 1,969 | 99,300 | 1,969 |
| 2022-10-20 | 1,992 | 1,995 | 1,959 | 1,973 | 126,300 | 1,973 |
| 2022-10-19 | 1,980 | 2,001 | 1,955 | 1,992 | 125,400 | 1,992 |
| 2022-10-18 | 1,965 | 1,980 | 1,938 | 1,980 | 121,800 | 1,980 |
| 2022-10-17 | 1,912 | 1,949 | 1,907 | 1,946 | 158,400 | 1,946 |
| 2022-10-14 | 1,955 | 1,967 | 1,927 | 1,928 | 164,600 | 1,928 |
| 2022-10-13 | 1,876 | 1,902 | 1,861 | 1,881 | 120,600 | 1,881 |
| 2022-10-12 | 1,876 | 1,892 | 1,859 | 1,879 | 140,200 | 1,879 |
| 2022-10-11 | 1,919 | 1,920 | 1,865 | 1,876 | 159,900 | 1,876 |
| 2022-10-07 | 1,925 | 1,991 | 1,917 | 1,972 | 136,500 | 1,972 |
| 2022-10-06 | 1,917 | 1,979 | 1,914 | 1,949 | 183,600 | 1,949 |
| 2022-10-05 | 1,925 | 1,925 | 1,890 | 1,898 | 114,300 | 1,898 |
| 2022-10-04 | 1,920 | 1,935 | 1,887 | 1,908 | 192,400 | 1,908 |
| 2022-10-03 | 1,780 | 1,863 | 1,779 | 1,861 | 200,300 | 1,861 |
| 2022-09-30 | 1,810 | 1,812 | 1,765 | 1,788 | 187,400 | 1,788 |
| 2022-09-29 | 1,885 | 1,886 | 1,830 | 1,839 | 176,200 | 1,839 |
| 2022-09-28 | 1,918 | 1,923 | 1,843 | 1,888 | 211,500 | 1,888 |
| 2022-09-27 | 1,917 | 1,941 | 1,916 | 1,921 | 107,300 | 1,921 |
| 2022-09-26 | 1,956 | 1,964 | 1,892 | 1,905 | 194,400 | 1,905 |
| 2022-09-22 | 1,980 | 1,992 | 1,957 | 1,986 | 100,500 | 1,986 |
| 2022-09-21 | 1,993 | 2,002 | 1,984 | 1,994 | 77,800 | 1,994 |
| 2022-09-20 | 1,999 | 2,040 | 1,993 | 2,019 | 125,400 | 2,019 |
| 2022-09-16 | 2,005 | 2,010 | 1,978 | 1,978 | 114,800 | 1,978 |
| 2022-09-15 | 2,040 | 2,046 | 2,023 | 2,024 | 95,900 | 2,024 |
| 2022-09-14 | 2,018 | 2,053 | 2,010 | 2,045 | 78,900 | 2,045 |
| 2022-09-13 | 2,085 | 2,092 | 2,076 | 2,085 | 102,400 | 2,085 |
| 2022-09-12 | 2,099 | 2,100 | 2,078 | 2,085 | 93,100 | 2,085 |
| 2022-09-09 | 2,063 | 2,077 | 2,057 | 2,069 | 92,600 | 2,069 |
| 2022-09-08 | 2,041 | 2,061 | 2,025 | 2,059 | 136,600 | 2,059 |
| 2022-09-07 | 2,030 | 2,042 | 1,981 | 2,021 | 206,700 | 2,021 |
| 2022-09-06 | 2,011 | 2,039 | 1,994 | 2,028 | 141,200 | 2,028 |
| 2022-09-05 | 1,998 | 2,025 | 1,987 | 2,011 | 139,900 | 2,011 |
| 2022-09-02 | 2,029 | 2,032 | 1,991 | 2,017 | 160,100 | 2,017 |
| 2022-09-01 | 2,054 | 2,070 | 2,027 | 2,046 | 133,700 | 2,046 |
| 2022-08-31 | 2,035 | 2,085 | 2,035 | 2,079 | 114,700 | 2,079 |
| 2022-08-30 | 2,051 | 2,061 | 2,032 | 2,061 | 129,300 | 2,061 |
| 2022-08-29 | 2,004 | 2,038 | 2,004 | 2,019 | 209,400 | 2,019 |
| 2022-08-26 | 2,118 | 2,140 | 2,090 | 2,090 | 159,500 | 2,090 |
| 2022-08-25 | 2,065 | 2,098 | 2,044 | 2,088 | 146,900 | 2,088 |
| 2022-08-24 | 2,045 | 2,075 | 2,037 | 2,061 | 99,000 | 2,061 |
| 2022-08-23 | 2,024 | 2,051 | 2,021 | 2,046 | 106,600 | 2,046 |
| 2022-08-22 | 2,055 | 2,081 | 2,041 | 2,056 | 143,100 | 2,056 |
| 2022-08-19 | 2,061 | 2,119 | 2,053 | 2,096 | 273,200 | 2,096 |
| 2022-08-18 | 1,992 | 2,055 | 1,978 | 2,045 | 153,000 | 2,045 |
| 2022-08-17 | 2,050 | 2,059 | 2,011 | 2,025 | 222,400 | 2,025 |
| 2022-08-16 | 2,027 | 2,066 | 2,020 | 2,044 | 328,800 | 2,044 |
| 2022-08-15 | 1,968 | 2,015 | 1,958 | 2,007 | 435,000 | 2,007 |
| 2022-08-12 | 1,916 | 1,962 | 1,905 | 1,950 | 293,700 | 1,950 |
| 2022-08-10 | 1,953 | 1,963 | 1,857 | 1,882 | 756,200 | 1,882 |
| 2022-08-09 | 2,039 | 2,054 | 1,986 | 1,990 | 573,900 | 1,990 |
| 2022-08-08 | 2,050 | 2,157 | 1,966 | 2,100 | 1,462,700 | 2,100 |
| 2022-08-05 | 1,902 | 1,949 | 1,899 | 1,942 | 396,900 | 1,942 |
| 2022-08-04 | 1,892 | 1,930 | 1,885 | 1,926 | 275,300 | 1,926 |
| 2022-08-03 | 1,857 | 1,882 | 1,851 | 1,882 | 223,200 | 1,882 |
| 2022-08-02 | 1,851 | 1,880 | 1,845 | 1,858 | 298,400 | 1,858 |
| 2022-08-01 | 1,843 | 1,869 | 1,830 | 1,865 | 386,600 | 1,865 |
| 2022-07-29 | 1,771 | 1,776 | 1,759 | 1,774 | 151,800 | 1,774 |
| 2022-07-28 | 1,781 | 1,787 | 1,747 | 1,763 | 215,600 | 1,763 |
| 2022-07-27 | 1,713 | 1,761 | 1,713 | 1,761 | 176,700 | 1,761 |
| 2022-07-26 | 1,685 | 1,724 | 1,684 | 1,714 | 116,500 | 1,714 |
| 2022-07-25 | 1,696 | 1,704 | 1,681 | 1,690 | 115,400 | 1,690 |
| 2022-07-22 | 1,715 | 1,724 | 1,710 | 1,712 | 100,100 | 1,712 |
| 2022-07-21 | 1,679 | 1,722 | 1,679 | 1,712 | 163,900 | 1,712 |
| 2022-07-20 | 1,670 | 1,687 | 1,661 | 1,679 | 193,100 | 1,679 |
| 2022-07-19 | 1,593 | 1,630 | 1,582 | 1,630 | 171,300 | 1,630 |
| 2022-07-15 | 1,605 | 1,606 | 1,566 | 1,577 | 328,300 | 1,577 |
| 2022-07-14 | 1,598 | 1,616 | 1,598 | 1,602 | 157,000 | 1,602 |
| 2022-07-13 | 1,609 | 1,616 | 1,597 | 1,598 | 175,600 | 1,598 |
| 2022-07-12 | 1,641 | 1,645 | 1,604 | 1,609 | 239,500 | 1,609 |
| 2022-07-11 | 1,679 | 1,679 | 1,638 | 1,646 | 274,700 | 1,646 |
| 2022-07-08 | 1,659 | 1,688 | 1,647 | 1,654 | 204,300 | 1,654 |
| 2022-07-07 | 1,627 | 1,649 | 1,618 | 1,639 | 145,700 | 1,639 |
| 2022-07-06 | 1,620 | 1,632 | 1,609 | 1,620 | 294,700 | 1,620 |
| 2022-07-05 | 1,661 | 1,662 | 1,620 | 1,627 | 378,200 | 1,627 |
| 2022-07-04 | 1,620 | 1,640 | 1,612 | 1,634 | 190,000 | 1,634 |
| 2022-07-01 | 1,675 | 1,675 | 1,594 | 1,611 | 615,400 | 1,611 |
| 2022-06-30 | 1,715 | 1,719 | 1,684 | 1,690 | 309,700 | 1,690 |
| 2022-06-29 | 1,730 | 1,759 | 1,730 | 1,749 | 263,200 | 1,749 |
| 2022-06-28 | 1,770 | 1,792 | 1,740 | 1,756 | 187,400 | 1,756 |
| 2022-06-27 | 1,770 | 1,770 | 1,742 | 1,769 | 104,800 | 1,769 |
| 2022-06-24 | 1,726 | 1,751 | 1,720 | 1,745 | 107,600 | 1,745 |
| 2022-06-23 | 1,734 | 1,744 | 1,713 | 1,730 | 250,900 | 1,730 |
| 2022-06-22 | 1,760 | 1,767 | 1,709 | 1,715 | 286,000 | 1,715 |
| 2022-06-21 | 1,720 | 1,750 | 1,701 | 1,728 | 283,500 | 1,728 |
| 2022-06-20 | 1,779 | 1,781 | 1,675 | 1,700 | 480,200 | 1,700 |
| 2022-06-17 | 1,803 | 1,814 | 1,759 | 1,779 | 274,200 | 1,779 |
| 2022-06-16 | 1,909 | 1,936 | 1,877 | 1,881 | 184,700 | 1,881 |
| 2022-06-15 | 1,878 | 1,896 | 1,868 | 1,869 | 183,000 | 1,869 |
| 2022-06-14 | 1,828 | 1,888 | 1,820 | 1,861 | 367,700 | 1,861 |
| 2022-06-13 | 1,859 | 1,873 | 1,851 | 1,855 | 189,200 | 1,855 |
| 2022-06-10 | 1,940 | 1,948 | 1,916 | 1,917 | 258,100 | 1,917 |
| 2022-06-09 | 1,957 | 1,967 | 1,932 | 1,950 | 188,700 | 1,950 |
| 2022-06-08 | 1,960 | 1,978 | 1,958 | 1,964 | 172,400 | 1,964 |
| 2022-06-07 | 1,924 | 1,954 | 1,918 | 1,947 | 180,300 | 1,947 |
| 2022-06-06 | 1,917 | 1,942 | 1,906 | 1,920 | 144,600 | 1,920 |
| 2022-06-03 | 1,953 | 1,963 | 1,941 | 1,941 | 185,100 | 1,941 |
| 2022-06-02 | 1,915 | 1,948 | 1,912 | 1,941 | 212,000 | 1,941 |
| 2022-06-01 | 1,878 | 1,915 | 1,870 | 1,915 | 167,800 | 1,915 |
| 2022-05-31 | 1,883 | 1,896 | 1,871 | 1,877 | 128,900 | 1,877 |
| 2022-05-30 | 1,903 | 1,905 | 1,859 | 1,875 | 443,000 | 1,875 |
| 2022-05-27 | 1,811 | 1,842 | 1,801 | 1,836 | 278,600 | 1,836 |
| 2022-05-26 | 1,769 | 1,798 | 1,767 | 1,774 | 106,600 | 1,774 |
| 2022-05-25 | 1,799 | 1,810 | 1,767 | 1,767 | 175,100 | 1,767 |
| 2022-05-24 | 1,838 | 1,840 | 1,800 | 1,801 | 150,200 | 1,801 |
| 2022-05-23 | 1,847 | 1,848 | 1,826 | 1,836 | 149,100 | 1,836 |
| 2022-05-20 | 1,811 | 1,819 | 1,781 | 1,819 | 251,500 | 1,819 |
| 2022-05-19 | 1,726 | 1,831 | 1,725 | 1,823 | 304,500 | 1,823 |
| 2022-05-18 | 1,841 | 1,853 | 1,784 | 1,793 | 365,000 | 1,793 |
| 2022-05-17 | 1,803 | 1,848 | 1,774 | 1,836 | 610,600 | 1,836 |
| 2022-05-16 | 1,663 | 1,807 | 1,657 | 1,765 | 1,037,600 | 1,765 |
| 2022-05-13 | 1,673 | 1,703 | 1,667 | 1,692 | 412,800 | 1,692 |
| 2022-05-12 | 1,690 | 1,697 | 1,639 | 1,643 | 300,000 | 1,643 |
| 2022-05-11 | 1,695 | 1,704 | 1,663 | 1,700 | 244,600 | 1,700 |
| 2022-05-10 | 1,690 | 1,696 | 1,656 | 1,691 | 262,300 | 1,691 |
| 2022-05-09 | 1,701 | 1,724 | 1,686 | 1,715 | 197,100 | 1,715 |
| 2022-05-06 | 1,680 | 1,714 | 1,662 | 1,714 | 236,400 | 1,714 |
| 2022-05-02 | 1,646 | 1,679 | 1,640 | 1,666 | 211,600 | 1,666 |
| 2022-04-28 | 1,621 | 1,665 | 1,611 | 1,665 | 166,000 | 1,665 |
| 2022-04-27 | 1,604 | 1,630 | 1,588 | 1,623 | 222,800 | 1,623 |
| 2022-04-26 | 1,652 | 1,655 | 1,624 | 1,638 | 142,600 | 1,638 |
| 2022-04-25 | 1,648 | 1,652 | 1,631 | 1,638 | 152,500 | 1,638 |
| 2022-04-22 | 1,657 | 1,681 | 1,651 | 1,680 | 161,300 | 1,680 |
| 2022-04-21 | 1,669 | 1,700 | 1,669 | 1,689 | 129,500 | 1,689 |
| 2022-04-20 | 1,704 | 1,707 | 1,661 | 1,666 | 200,400 | 1,666 |
| 2022-04-19 | 1,639 | 1,678 | 1,632 | 1,677 | 195,100 | 1,677 |
| 2022-04-18 | 1,605 | 1,619 | 1,595 | 1,619 | 190,300 | 1,619 |
| 2022-04-15 | 1,625 | 1,633 | 1,608 | 1,618 | 192,900 | 1,618 |
| 2022-04-14 | 1,664 | 1,664 | 1,623 | 1,652 | 343,500 | 1,652 |
| 2022-04-13 | 1,638 | 1,651 | 1,627 | 1,649 | 267,100 | 1,649 |
| 2022-04-12 | 1,631 | 1,640 | 1,611 | 1,616 | 230,300 | 1,616 |
| 2022-04-11 | 1,683 | 1,694 | 1,650 | 1,659 | 184,100 | 1,659 |
| 2022-04-08 | 1,695 | 1,701 | 1,662 | 1,688 | 391,800 | 1,688 |
| 2022-04-07 | 1,725 | 1,730 | 1,690 | 1,695 | 400,200 | 1,695 |
| 2022-04-06 | 1,801 | 1,811 | 1,780 | 1,790 | 254,300 | 1,790 |
| 2022-04-05 | 1,857 | 1,874 | 1,846 | 1,847 | 152,300 | 1,847 |
| 2022-04-04 | 1,815 | 1,824 | 1,790 | 1,819 | 218,400 | 1,819 |
| 2022-04-01 | 1,851 | 1,854 | 1,803 | 1,822 | 268,300 | 1,822 |
| 2022-03-31 | 1,867 | 1,895 | 1,851 | 1,877 | 313,700 | 1,877 |
| 2022-03-30 | 1,912 | 1,933 | 1,890 | 1,907 | 261,100 | 1,907 |
| 2022-03-29 | 1,913 | 1,937 | 1,900 | 1,937 | 238,400 | 1,937 |
| 2022-03-28 | 1,935 | 1,935 | 1,888 | 1,915 | 176,000 | 1,915 |
| 2022-03-25 | 1,952 | 1,969 | 1,922 | 1,941 | 439,100 | 1,941 |
| 2022-03-24 | 1,853 | 1,913 | 1,850 | 1,912 | 240,700 | 1,912 |
| 2022-03-23 | 1,835 | 1,905 | 1,828 | 1,902 | 353,500 | 1,902 |
| 2022-03-22 | 1,855 | 1,860 | 1,808 | 1,819 | 268,400 | 1,819 |
| 2022-03-18 | 1,795 | 1,827 | 1,793 | 1,820 | 134,200 | 1,820 |
| 2022-03-17 | 1,796 | 1,810 | 1,767 | 1,801 | 257,600 | 1,801 |
| 2022-03-16 | 1,742 | 1,742 | 1,703 | 1,724 | 315,100 | 1,724 |
| 2022-03-15 | 1,705 | 1,727 | 1,694 | 1,708 | 204,200 | 1,708 |
| 2022-03-14 | 1,717 | 1,757 | 1,712 | 1,721 | 137,500 | 1,721 |
| 2022-03-11 | 1,730 | 1,738 | 1,685 | 1,701 | 265,000 | 1,701 |
| 2022-03-10 | 1,788 | 1,797 | 1,756 | 1,777 | 159,800 | 1,777 |
| 2022-03-09 | 1,692 | 1,729 | 1,658 | 1,697 | 226,800 | 1,697 |
| 2022-03-08 | 1,693 | 1,760 | 1,677 | 1,691 | 318,100 | 1,691 |
| 2022-03-07 | 1,762 | 1,770 | 1,718 | 1,739 | 279,500 | 1,739 |
| 2022-03-04 | 1,874 | 1,874 | 1,793 | 1,826 | 302,700 | 1,826 |
| 2022-03-03 | 1,935 | 1,935 | 1,880 | 1,890 | 250,000 | 1,890 |
| 2022-03-02 | 1,883 | 1,910 | 1,875 | 1,895 | 192,100 | 1,895 |
| 2022-03-01 | 1,957 | 1,960 | 1,925 | 1,945 | 205,000 | 1,945 |
| 2022-02-28 | 1,895 | 1,947 | 1,864 | 1,924 | 300,400 | 1,924 |
| 2022-02-25 | 1,852 | 1,898 | 1,824 | 1,898 | 353,900 | 1,898 |
| 2022-02-24 | 1,811 | 1,834 | 1,758 | 1,800 | 349,500 | 1,800 |
| 2022-02-22 | 1,859 | 1,878 | 1,823 | 1,846 | 253,000 | 1,846 |
| 2022-02-21 | 1,918 | 1,930 | 1,887 | 1,915 | 304,600 | 1,915 |
| 2022-02-18 | 1,990 | 2,016 | 1,973 | 1,989 | 203,200 | 1,989 |
| 2022-02-17 | 2,050 | 2,058 | 2,014 | 2,034 | 159,000 | 2,034 |
| 2022-02-16 | 2,076 | 2,076 | 2,024 | 2,045 | 275,500 | 2,045 |
| 2022-02-15 | 2,020 | 2,064 | 1,990 | 2,007 | 316,500 | 2,007 |
| 2022-02-14 | 2,035 | 2,046 | 2,008 | 2,028 | 237,000 | 2,028 |
| 2022-02-10 | 2,180 | 2,198 | 2,100 | 2,133 | 211,000 | 2,133 |
| 2022-02-09 | 2,090 | 2,148 | 2,058 | 2,130 | 407,100 | 2,130 |
| 2022-02-08 | 2,138 | 2,204 | 2,042 | 2,051 | 621,500 | 2,051 |
| 2022-02-07 | 2,300 | 2,344 | 2,102 | 2,188 | 1,453,400 | 2,188 |
| 2022-02-04 | 2,015 | 2,094 | 2,010 | 2,085 | 293,400 | 2,085 |
| 2022-02-03 | 2,056 | 2,068 | 2,019 | 2,040 | 125,800 | 2,040 |
| 2022-02-02 | 2,074 | 2,100 | 2,051 | 2,095 | 110,700 | 2,095 |
| 2022-02-01 | 2,115 | 2,152 | 2,025 | 2,046 | 169,000 | 2,046 |
| 2022-01-31 | 1,957 | 2,086 | 1,956 | 2,052 | 174,900 | 2,052 |
| 2022-01-28 | 1,945 | 1,970 | 1,894 | 1,960 | 112,500 | 1,960 |
| 2022-01-27 | 2,035 | 2,063 | 1,902 | 1,914 | 175,100 | 1,914 |
| 2022-01-26 | 2,019 | 2,023 | 1,969 | 1,994 | 96,500 | 1,994 |
| 2022-01-25 | 2,039 | 2,056 | 1,951 | 1,989 | 221,200 | 1,989 |
| 2022-01-24 | 1,974 | 2,047 | 1,966 | 2,032 | 99,400 | 2,032 |
| 2022-01-21 | 2,047 | 2,047 | 1,982 | 2,024 | 154,000 | 2,024 |
| 2022-01-20 | 2,063 | 2,100 | 2,038 | 2,088 | 160,700 | 2,088 |
| 2022-01-19 | 2,139 | 2,152 | 2,069 | 2,083 | 207,100 | 2,083 |
| 2022-01-18 | 2,231 | 2,246 | 2,170 | 2,210 | 145,100 | 2,210 |
| 2022-01-17 | 2,282 | 2,288 | 2,218 | 2,231 | 86,800 | 2,231 |
| 2022-01-14 | 2,248 | 2,278 | 2,229 | 2,265 | 119,000 | 2,265 |
| 2022-01-13 | 2,310 | 2,320 | 2,275 | 2,283 | 75,400 | 2,283 |
| 2022-01-12 | 2,274 | 2,296 | 2,226 | 2,288 | 208,300 | 2,288 |
| 2022-01-11 | 2,241 | 2,250 | 2,200 | 2,211 | 165,800 | 2,211 |
| 2022-01-07 | 2,311 | 2,338 | 2,224 | 2,260 | 172,300 | 2,260 |
| 2022-01-06 | 2,342 | 2,358 | 2,267 | 2,269 | 333,600 | 2,269 |
| 2022-01-05 | 2,462 | 2,480 | 2,384 | 2,398 | 269,800 | 2,398 |
| 2022-01-04 | 2,360 | 2,460 | 2,340 | 2,450 | 352,600 | 2,450 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
