6943 NKKスイッチズ(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 | 5,200 | 5,220 | 5,180 | 5,220 | 500 | 5,220 |
| 2022-12-29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2022-12-28 | - | - | - | 5,010 | - | 5,010 |
| 2022-12-27 | - | - | - | 5,010 | - | 5,010 |
| 2022-12-26 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 5,010 |
| 2022-12-23 | 5,010 | 5,010 | 5,010 | 5,010 | 300 | 5,010 |
| 2022-12-22 | - | - | - | 5,000 | - | 5,000 |
| 2022-12-21 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-12-20 | 5,120 | 5,150 | 5,000 | 5,000 | 800 | 5,000 |
| 2022-12-19 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 5,230 |
| 2022-12-16 | 5,110 | 5,180 | 5,110 | 5,180 | 300 | 5,180 |
| 2022-12-15 | 5,200 | 5,200 | 5,120 | 5,120 | 300 | 5,120 |
| 2022-12-14 | - | - | - | 5,130 | - | 5,130 |
| 2022-12-13 | - | - | - | 5,130 | - | 5,130 |
| 2022-12-12 | 5,130 | 5,130 | 5,130 | 5,130 | 300 | 5,130 |
| 2022-12-09 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 5,130 |
| 2022-12-08 | 5,150 | 5,150 | 5,080 | 5,130 | 500 | 5,130 |
| 2022-12-07 | - | - | - | 5,200 | - | 5,200 |
| 2022-12-06 | - | - | - | 5,200 | - | 5,200 |
| 2022-12-05 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 2022-12-02 | 5,260 | 5,260 | 5,150 | 5,150 | 800 | 5,150 |
| 2022-12-01 | 5,250 | 5,260 | 5,250 | 5,260 | 400 | 5,260 |
| 2022-11-30 | 5,340 | 5,490 | 5,340 | 5,360 | 1,100 | 5,360 |
| 2022-11-29 | 5,280 | 5,280 | 5,240 | 5,240 | 200 | 5,240 |
| 2022-11-28 | 5,250 | 5,280 | 5,250 | 5,280 | 200 | 5,280 |
| 2022-11-25 | - | - | - | 5,350 | - | 5,350 |
| 2022-11-24 | - | - | - | 5,350 | - | 5,350 |
| 2022-11-22 | 5,400 | 5,400 | 5,350 | 5,350 | 200 | 5,350 |
| 2022-11-21 | 5,220 | 5,220 | 5,200 | 5,200 | 200 | 5,200 |
| 2022-11-18 | - | - | - | 5,260 | - | 5,260 |
| 2022-11-17 | 5,210 | 5,300 | 5,210 | 5,260 | 900 | 5,260 |
| 2022-11-16 | 5,110 | 5,120 | 5,110 | 5,120 | 500 | 5,120 |
| 2022-11-15 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2022-11-14 | 5,230 | 5,260 | 5,050 | 5,050 | 1,400 | 5,050 |
| 2022-11-11 | - | - | - | 5,230 | - | 5,230 |
| 2022-11-10 | 5,260 | 5,450 | 5,230 | 5,230 | 1,500 | 5,230 |
| 2022-11-09 | 5,450 | 5,450 | 5,260 | 5,360 | 1,800 | 5,360 |
| 2022-11-08 | 5,580 | 5,680 | 5,150 | 5,430 | 11,100 | 5,430 |
| 2022-11-07 | 5,450 | 5,480 | 5,200 | 5,480 | 4,500 | 5,480 |
| 2022-11-04 | 4,950 | 4,950 | 4,775 | 4,780 | 3,800 | 4,780 |
| 2022-11-02 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2022-11-01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2022-10-31 | - | - | - | 4,850 | - | 4,850 |
| 2022-10-28 | - | - | - | 4,850 | - | 4,850 |
| 2022-10-27 | - | - | - | 4,850 | - | 4,850 |
| 2022-10-26 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-10-25 | 4,865 | 4,865 | 4,865 | 4,865 | 200 | 4,865 |
| 2022-10-24 | - | - | - | 4,785 | - | 4,785 |
| 2022-10-21 | - | - | - | 4,785 | - | 4,785 |
| 2022-10-20 | - | - | - | 4,785 | - | 4,785 |
| 2022-10-19 | 4,790 | 4,790 | 4,720 | 4,785 | 300 | 4,785 |
| 2022-10-18 | - | - | - | 4,600 | - | 4,600 |
| 2022-10-17 | - | - | - | 4,600 | - | 4,600 |
| 2022-10-14 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2022-10-13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2022-10-12 | 4,630 | 4,710 | 4,630 | 4,700 | 800 | 4,700 |
| 2022-10-11 | - | - | - | 4,620 | - | 4,620 |
| 2022-10-07 | - | - | - | 4,620 | - | 4,620 |
| 2022-10-06 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2022-10-05 | - | - | - | 4,400 | - | 4,400 |
| 2022-10-04 | - | - | - | 4,400 | - | 4,400 |
| 2022-10-03 | 4,395 | 4,400 | 4,395 | 4,400 | 600 | 4,400 |
| 2022-09-30 | 4,400 | 4,400 | 4,400 | 4,400 | 24,600 | 4,400 |
| 2022-09-29 | - | - | - | 4,500 | - | 4,500 |
| 2022-09-28 | - | - | - | 4,500 | - | 4,500 |
| 2022-09-27 | 4,450 | 4,500 | 4,450 | 4,500 | 200 | 4,500 |
| 2022-09-26 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2022-09-22 | 4,630 | 4,660 | 4,630 | 4,660 | 500 | 4,660 |
| 2022-09-21 | - | - | - | 4,655 | - | 4,655 |
| 2022-09-20 | 4,655 | 4,655 | 4,655 | 4,655 | 300 | 4,655 |
| 2022-09-16 | 4,550 | 4,580 | 4,545 | 4,550 | 1,200 | 4,550 |
| 2022-09-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2022-09-14 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 4,500 |
| 2022-09-13 | - | - | - | 4,600 | - | 4,600 |
| 2022-09-12 | 4,500 | 4,650 | 4,500 | 4,600 | 1,200 | 4,600 |
| 2022-09-09 | - | - | - | 4,360 | - | 4,360 |
| 2022-09-08 | 4,360 | 4,360 | 4,360 | 4,360 | 500 | 4,360 |
| 2022-09-07 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2022-09-06 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 4,305 |
| 2022-09-05 | - | - | - | 4,370 | - | 4,370 |
| 2022-09-02 | 4,375 | 4,375 | 4,350 | 4,370 | 300 | 4,370 |
| 2022-09-01 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2022-08-31 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 4,355 |
| 2022-08-30 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2022-08-29 | 4,350 | 4,360 | 4,300 | 4,350 | 700 | 4,350 |
| 2022-08-26 | 4,400 | 4,475 | 4,350 | 4,450 | 500 | 4,450 |
| 2022-08-25 | - | - | - | 4,430 | - | 4,430 |
| 2022-08-24 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 4,430 |
| 2022-08-23 | - | - | - | 4,400 | - | 4,400 |
| 2022-08-22 | 4,360 | 4,400 | 4,350 | 4,400 | 500 | 4,400 |
| 2022-08-19 | - | - | - | 4,430 | - | 4,430 |
| 2022-08-18 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 4,430 |
| 2022-08-17 | 4,550 | 4,550 | 4,500 | 4,500 | 300 | 4,500 |
| 2022-08-16 | 4,650 | 4,650 | 4,550 | 4,550 | 700 | 4,550 |
| 2022-08-15 | 4,605 | 4,720 | 4,605 | 4,650 | 1,500 | 4,650 |
| 2022-08-12 | 4,300 | 4,395 | 4,240 | 4,395 | 1,700 | 4,395 |
| 2022-08-10 | 4,310 | 4,315 | 4,300 | 4,300 | 1,000 | 4,300 |
| 2022-08-09 | 4,230 | 4,350 | 4,160 | 4,230 | 3,000 | 4,230 |
| 2022-08-08 | 4,280 | 4,370 | 4,230 | 4,240 | 5,500 | 4,240 |
| 2022-08-05 | 3,940 | 4,090 | 3,940 | 4,070 | 4,300 | 4,070 |
| 2022-08-04 | 3,945 | 3,965 | 3,945 | 3,945 | 1,600 | 3,945 |
| 2022-08-03 | 3,930 | 3,950 | 3,930 | 3,935 | 500 | 3,935 |
| 2022-08-02 | 3,880 | 3,930 | 3,880 | 3,930 | 400 | 3,930 |
| 2022-08-01 | 3,990 | 4,000 | 3,910 | 3,910 | 700 | 3,910 |
| 2022-07-29 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2022-07-28 | - | - | - | 3,965 | - | 3,965 |
| 2022-07-27 | - | - | - | 3,965 | - | 3,965 |
| 2022-07-26 | 3,960 | 3,970 | 3,955 | 3,965 | 1,700 | 3,965 |
| 2022-07-25 | 4,000 | 4,000 | 3,985 | 3,985 | 300 | 3,985 |
| 2022-07-22 | 3,960 | 4,000 | 3,960 | 4,000 | 200 | 4,000 |
| 2022-07-21 | 3,940 | 4,020 | 3,940 | 4,020 | 700 | 4,020 |
| 2022-07-20 | 4,000 | 4,000 | 3,980 | 3,980 | 200 | 3,980 |
| 2022-07-19 | 4,000 | 4,000 | 3,965 | 3,990 | 300 | 3,990 |
| 2022-07-15 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 3,955 |
| 2022-07-14 | - | - | - | 3,985 | - | 3,985 |
| 2022-07-13 | - | - | - | 3,985 | - | 3,985 |
| 2022-07-12 | 3,980 | 3,985 | 3,965 | 3,985 | 300 | 3,985 |
| 2022-07-11 | 4,005 | 4,005 | 4,005 | 4,005 | 300 | 4,005 |
| 2022-07-08 | - | - | - | 3,950 | - | 3,950 |
| 2022-07-07 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2022-07-06 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
| 2022-07-05 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2022-07-04 | 3,990 | 4,000 | 3,990 | 4,000 | 200 | 4,000 |
| 2022-07-01 | 3,980 | 4,030 | 3,980 | 3,990 | 500 | 3,990 |
| 2022-06-30 | 4,000 | 4,000 | 3,860 | 3,960 | 1,200 | 3,960 |
| 2022-06-29 | - | - | - | 4,010 | - | 4,010 |
| 2022-06-28 | 4,030 | 4,030 | 4,010 | 4,010 | 700 | 4,010 |
| 2022-06-27 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2022-06-24 | 4,040 | 4,040 | 4,000 | 4,000 | 700 | 4,000 |
| 2022-06-23 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2022-06-22 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2022-06-21 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2022-06-20 | 3,970 | 3,975 | 3,970 | 3,975 | 500 | 3,975 |
| 2022-06-17 | 3,980 | 3,980 | 3,960 | 3,980 | 1,000 | 3,980 |
| 2022-06-16 | 4,005 | 4,010 | 4,005 | 4,010 | 600 | 4,010 |
| 2022-06-15 | 4,000 | 4,010 | 4,000 | 4,010 | 200 | 4,010 |
| 2022-06-14 | - | - | - | 4,000 | - | 4,000 |
| 2022-06-13 | 4,005 | 4,020 | 4,000 | 4,000 | 700 | 4,000 |
| 2022-06-10 | 4,060 | 4,060 | 4,015 | 4,040 | 1,000 | 4,040 |
| 2022-06-09 | 4,040 | 4,060 | 4,040 | 4,040 | 1,500 | 4,040 |
| 2022-06-08 | 4,020 | 4,030 | 3,990 | 4,020 | 2,300 | 4,020 |
| 2022-06-07 | 4,000 | 4,000 | 3,995 | 3,995 | 200 | 3,995 |
| 2022-06-06 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 2022-06-03 | 4,020 | 4,020 | 4,015 | 4,015 | 900 | 4,015 |
| 2022-06-02 | 3,990 | 4,000 | 3,970 | 4,000 | 600 | 4,000 |
| 2022-06-01 | - | - | - | 3,990 | - | 3,990 |
| 2022-05-31 | 3,995 | 3,995 | 3,990 | 3,990 | 200 | 3,990 |
| 2022-05-30 | 4,110 | 4,110 | 3,970 | 3,970 | 1,300 | 3,970 |
| 2022-05-27 | 4,005 | 4,005 | 3,965 | 3,970 | 2,000 | 3,970 |
| 2022-05-26 | 3,985 | 4,000 | 3,985 | 3,990 | 600 | 3,990 |
| 2022-05-25 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
| 2022-05-24 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
| 2022-05-23 | 4,005 | 4,060 | 4,005 | 4,050 | 600 | 4,050 |
| 2022-05-20 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2022-05-19 | 4,075 | 4,075 | 4,070 | 4,070 | 300 | 4,070 |
| 2022-05-18 | 4,070 | 4,075 | 4,070 | 4,075 | 200 | 4,075 |
| 2022-05-17 | 4,095 | 4,095 | 4,000 | 4,000 | 800 | 4,000 |
| 2022-05-16 | 4,115 | 4,115 | 4,025 | 4,025 | 1,200 | 4,025 |
| 2022-05-13 | 4,160 | 4,185 | 4,080 | 4,115 | 900 | 4,115 |
| 2022-05-12 | 4,210 | 4,230 | 4,070 | 4,090 | 2,000 | 4,090 |
| 2022-05-11 | 4,010 | 4,310 | 4,010 | 4,210 | 13,300 | 4,210 |
| 2022-05-10 | 5,130 | 5,170 | 4,965 | 5,010 | 700 | 5,010 |
| 2022-05-09 | 5,090 | 5,270 | 5,090 | 5,200 | 1,000 | 5,200 |
| 2022-05-06 | 4,930 | 5,100 | 4,930 | 5,090 | 1,000 | 5,090 |
| 2022-05-02 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2022-04-28 | - | - | - | 4,900 | - | 4,900 |
| 2022-04-27 | 4,835 | 4,900 | 4,835 | 4,900 | 500 | 4,900 |
| 2022-04-26 | 4,835 | 4,905 | 4,835 | 4,905 | 200 | 4,905 |
| 2022-04-25 | 4,935 | 4,935 | 4,905 | 4,905 | 800 | 4,905 |
| 2022-04-22 | 4,900 | 4,935 | 4,900 | 4,935 | 400 | 4,935 |
| 2022-04-21 | - | - | - | 4,970 | - | 4,970 |
| 2022-04-20 | - | - | - | 4,970 | - | 4,970 |
| 2022-04-19 | 4,970 | 4,970 | 4,970 | 4,970 | 200 | 4,970 |
| 2022-04-18 | 4,915 | 5,070 | 4,915 | 5,070 | 300 | 5,070 |
| 2022-04-15 | 5,000 | 5,000 | 4,900 | 4,900 | 400 | 4,900 |
| 2022-04-14 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2022-04-13 | 5,100 | 5,100 | 5,080 | 5,080 | 300 | 5,080 |
| 2022-04-12 | - | - | - | 5,090 | - | 5,090 |
| 2022-04-11 | 5,090 | 5,090 | 5,090 | 5,090 | 200 | 5,090 |
| 2022-04-08 | - | - | - | 5,160 | - | 5,160 |
| 2022-04-07 | - | - | - | 5,160 | - | 5,160 |
| 2022-04-06 | 5,200 | 5,200 | 5,160 | 5,160 | 300 | 5,160 |
| 2022-04-05 | 5,270 | 5,270 | 5,260 | 5,260 | 200 | 5,260 |
| 2022-04-04 | 5,250 | 5,250 | 5,150 | 5,190 | 600 | 5,190 |
| 2022-04-01 | 5,290 | 5,290 | 5,250 | 5,280 | 300 | 5,280 |
| 2022-03-31 | - | - | - | 5,390 | - | 5,390 |
| 2022-03-30 | 5,330 | 5,390 | 5,290 | 5,390 | 700 | 5,390 |
| 2022-03-29 | 5,300 | 5,340 | 5,300 | 5,340 | 200 | 5,340 |
| 2022-03-28 | 5,370 | 5,370 | 5,250 | 5,250 | 500 | 5,250 |
| 2022-03-25 | 5,390 | 5,400 | 5,390 | 5,400 | 900 | 5,400 |
| 2022-03-24 | 5,380 | 5,390 | 5,380 | 5,390 | 400 | 5,390 |
| 2022-03-23 | 5,300 | 5,350 | 5,250 | 5,350 | 1,300 | 5,350 |
| 2022-03-22 | 5,040 | 5,300 | 5,040 | 5,300 | 1,400 | 5,300 |
| 2022-03-18 | 5,070 | 5,090 | 5,000 | 5,000 | 600 | 5,000 |
| 2022-03-17 | 4,995 | 5,060 | 4,995 | 5,060 | 600 | 5,060 |
| 2022-03-16 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2022-03-15 | 4,850 | 4,850 | 4,820 | 4,820 | 500 | 4,820 |
| 2022-03-14 | 4,780 | 4,870 | 4,780 | 4,870 | 1,300 | 4,870 |
| 2022-03-11 | 4,990 | 4,990 | 4,990 | 4,990 | 300 | 4,990 |
| 2022-03-10 | 4,940 | 4,940 | 4,900 | 4,930 | 500 | 4,930 |
| 2022-03-09 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 4,980 |
| 2022-03-08 | 4,995 | 4,995 | 4,980 | 4,980 | 700 | 4,980 |
| 2022-03-07 | 5,060 | 5,060 | 5,000 | 5,000 | 600 | 5,000 |
| 2022-03-04 | 5,000 | 5,090 | 5,000 | 5,080 | 1,100 | 5,080 |
| 2022-03-03 | 4,980 | 4,990 | 4,980 | 4,980 | 600 | 4,980 |
| 2022-03-02 | 4,800 | 4,995 | 4,800 | 4,965 | 1,400 | 4,965 |
| 2022-03-01 | 4,795 | 4,845 | 4,795 | 4,835 | 600 | 4,835 |
| 2022-02-28 | 4,715 | 4,730 | 4,715 | 4,730 | 200 | 4,730 |
| 2022-02-25 | 4,860 | 4,860 | 4,710 | 4,715 | 2,300 | 4,715 |
| 2022-02-24 | 4,950 | 4,950 | 4,850 | 4,855 | 1,200 | 4,855 |
| 2022-02-22 | 4,995 | 4,995 | 4,950 | 4,950 | 400 | 4,950 |
| 2022-02-21 | 4,990 | 4,995 | 4,990 | 4,995 | 200 | 4,995 |
| 2022-02-18 | - | - | - | 4,990 | - | 4,990 |
| 2022-02-17 | 5,020 | 5,020 | 4,990 | 4,990 | 500 | 4,990 |
| 2022-02-16 | - | - | - | 4,990 | - | 4,990 |
| 2022-02-15 | 5,090 | 5,090 | 4,990 | 4,990 | 1,300 | 4,990 |
| 2022-02-14 | 5,160 | 5,190 | 5,030 | 5,030 | 2,000 | 5,030 |
| 2022-02-10 | 5,170 | 5,240 | 5,150 | 5,190 | 1,300 | 5,190 |
| 2022-02-09 | 4,980 | 5,150 | 4,950 | 5,100 | 3,300 | 5,100 |
| 2022-02-08 | 5,140 | 5,150 | 4,975 | 4,990 | 3,000 | 4,990 |
| 2022-02-07 | 5,290 | 5,340 | 5,120 | 5,140 | 8,900 | 5,140 |
| 2022-02-04 | 5,470 | 5,990 | 5,470 | 5,990 | 5,800 | 5,990 |
| 2022-02-03 | 5,680 | 5,680 | 5,670 | 5,670 | 200 | 5,670 |
| 2022-02-02 | 5,530 | 5,770 | 5,530 | 5,600 | 1,100 | 5,600 |
| 2022-02-01 | 5,310 | 5,450 | 5,250 | 5,430 | 900 | 5,430 |
| 2022-01-31 | 5,070 | 5,310 | 5,070 | 5,310 | 1,300 | 5,310 |
| 2022-01-28 | 5,100 | 5,120 | 5,100 | 5,120 | 400 | 5,120 |
| 2022-01-27 | 5,090 | 5,100 | 4,960 | 4,960 | 1,300 | 4,960 |
| 2022-01-26 | 5,050 | 5,080 | 5,000 | 5,050 | 900 | 5,050 |
| 2022-01-25 | 5,130 | 5,150 | 5,030 | 5,150 | 700 | 5,150 |
| 2022-01-24 | 5,170 | 5,270 | 5,030 | 5,270 | 1,200 | 5,270 |
| 2022-01-21 | 5,300 | 5,300 | 5,100 | 5,260 | 2,400 | 5,260 |
| 2022-01-20 | 5,380 | 5,500 | 5,300 | 5,500 | 2,900 | 5,500 |
| 2022-01-19 | 5,780 | 5,880 | 5,520 | 5,580 | 5,800 | 5,580 |
| 2022-01-18 | 6,040 | 6,110 | 5,880 | 5,910 | 1,400 | 5,910 |
| 2022-01-17 | 6,150 | 6,150 | 6,020 | 6,120 | 600 | 6,120 |
| 2022-01-14 | 6,070 | 6,150 | 5,890 | 6,150 | 1,800 | 6,150 |
| 2022-01-13 | 5,930 | 6,070 | 5,930 | 6,070 | 400 | 6,070 |
| 2022-01-12 | 5,780 | 5,930 | 5,780 | 5,930 | 1,700 | 5,930 |
| 2022-01-11 | 5,870 | 5,870 | 5,760 | 5,780 | 1,400 | 5,780 |
| 2022-01-07 | 6,080 | 6,190 | 5,890 | 5,890 | 2,500 | 5,890 |
| 2022-01-06 | 6,030 | 6,080 | 5,950 | 6,030 | 2,000 | 6,030 |
| 2022-01-05 | 6,150 | 6,230 | 6,070 | 6,230 | 2,900 | 6,230 |
| 2022-01-04 | 6,030 | 6,150 | 5,960 | 6,140 | 3,800 | 6,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
