6952 カシオ計算機(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 | 1,342 | 1,356 | 1,342 | 1,343 | 910,300 | 1,343 |
| 2022-12-29 | 1,319 | 1,333 | 1,313 | 1,333 | 728,100 | 1,333 |
| 2022-12-28 | 1,313 | 1,334 | 1,311 | 1,327 | 1,006,100 | 1,327 |
| 2022-12-27 | 1,304 | 1,317 | 1,297 | 1,317 | 870,100 | 1,317 |
| 2022-12-26 | 1,291 | 1,302 | 1,287 | 1,300 | 661,300 | 1,300 |
| 2022-12-23 | 1,277 | 1,293 | 1,272 | 1,292 | 850,800 | 1,292 |
| 2022-12-22 | 1,284 | 1,289 | 1,265 | 1,286 | 833,100 | 1,286 |
| 2022-12-21 | 1,285 | 1,286 | 1,268 | 1,271 | 677,600 | 1,271 |
| 2022-12-20 | 1,319 | 1,336 | 1,289 | 1,293 | 990,100 | 1,293 |
| 2022-12-19 | 1,330 | 1,335 | 1,319 | 1,319 | 727,700 | 1,319 |
| 2022-12-16 | 1,335 | 1,343 | 1,330 | 1,336 | 920,900 | 1,336 |
| 2022-12-15 | 1,344 | 1,357 | 1,343 | 1,353 | 399,300 | 1,353 |
| 2022-12-14 | 1,337 | 1,355 | 1,335 | 1,349 | 504,900 | 1,349 |
| 2022-12-13 | 1,365 | 1,368 | 1,337 | 1,337 | 630,200 | 1,337 |
| 2022-12-12 | 1,348 | 1,352 | 1,338 | 1,348 | 581,300 | 1,348 |
| 2022-12-09 | 1,326 | 1,358 | 1,326 | 1,354 | 1,028,300 | 1,354 |
| 2022-12-08 | 1,343 | 1,347 | 1,324 | 1,341 | 794,900 | 1,341 |
| 2022-12-07 | 1,350 | 1,355 | 1,346 | 1,350 | 1,003,600 | 1,350 |
| 2022-12-06 | 1,343 | 1,360 | 1,340 | 1,348 | 670,000 | 1,348 |
| 2022-12-05 | 1,350 | 1,356 | 1,334 | 1,344 | 893,400 | 1,344 |
| 2022-12-02 | 1,361 | 1,365 | 1,344 | 1,350 | 1,033,800 | 1,350 |
| 2022-12-01 | 1,360 | 1,376 | 1,352 | 1,367 | 1,334,600 | 1,367 |
| 2022-11-30 | 1,360 | 1,361 | 1,339 | 1,340 | 1,211,900 | 1,340 |
| 2022-11-29 | 1,341 | 1,371 | 1,336 | 1,365 | 833,100 | 1,365 |
| 2022-11-28 | 1,355 | 1,355 | 1,342 | 1,348 | 500,200 | 1,348 |
| 2022-11-25 | 1,364 | 1,364 | 1,352 | 1,358 | 483,200 | 1,358 |
| 2022-11-24 | 1,361 | 1,370 | 1,351 | 1,356 | 739,200 | 1,356 |
| 2022-11-22 | 1,359 | 1,366 | 1,338 | 1,343 | 1,181,100 | 1,343 |
| 2022-11-21 | 1,360 | 1,365 | 1,351 | 1,360 | 473,200 | 1,360 |
| 2022-11-18 | 1,371 | 1,371 | 1,349 | 1,361 | 925,500 | 1,361 |
| 2022-11-17 | 1,343 | 1,367 | 1,343 | 1,366 | 766,800 | 1,366 |
| 2022-11-16 | 1,384 | 1,385 | 1,342 | 1,350 | 1,312,600 | 1,350 |
| 2022-11-15 | 1,367 | 1,387 | 1,363 | 1,376 | 948,700 | 1,376 |
| 2022-11-14 | 1,350 | 1,382 | 1,347 | 1,367 | 1,844,200 | 1,367 |
| 2022-11-11 | 1,336 | 1,342 | 1,311 | 1,340 | 2,162,400 | 1,340 |
| 2022-11-10 | 1,276 | 1,295 | 1,246 | 1,288 | 3,398,800 | 1,288 |
| 2022-11-09 | 1,360 | 1,376 | 1,347 | 1,366 | 1,589,000 | 1,366 |
| 2022-11-08 | 1,334 | 1,363 | 1,332 | 1,356 | 1,826,700 | 1,356 |
| 2022-11-07 | 1,322 | 1,330 | 1,308 | 1,320 | 1,476,800 | 1,320 |
| 2022-11-04 | 1,282 | 1,309 | 1,281 | 1,302 | 1,272,800 | 1,302 |
| 2022-11-02 | 1,295 | 1,312 | 1,289 | 1,308 | 1,440,400 | 1,308 |
| 2022-11-01 | 1,300 | 1,302 | 1,285 | 1,297 | 658,800 | 1,297 |
| 2022-10-31 | 1,290 | 1,298 | 1,285 | 1,294 | 969,200 | 1,294 |
| 2022-10-28 | 1,276 | 1,283 | 1,269 | 1,275 | 1,670,300 | 1,275 |
| 2022-10-27 | 1,303 | 1,303 | 1,279 | 1,289 | 711,800 | 1,289 |
| 2022-10-26 | 1,300 | 1,313 | 1,296 | 1,303 | 778,000 | 1,303 |
| 2022-10-25 | 1,298 | 1,300 | 1,283 | 1,292 | 834,100 | 1,292 |
| 2022-10-24 | 1,313 | 1,313 | 1,292 | 1,292 | 975,700 | 1,292 |
| 2022-10-21 | 1,300 | 1,306 | 1,287 | 1,289 | 1,381,500 | 1,289 |
| 2022-10-20 | 1,316 | 1,326 | 1,304 | 1,315 | 1,193,200 | 1,315 |
| 2022-10-19 | 1,350 | 1,357 | 1,336 | 1,336 | 766,300 | 1,336 |
| 2022-10-18 | 1,366 | 1,366 | 1,342 | 1,347 | 991,000 | 1,347 |
| 2022-10-17 | 1,318 | 1,350 | 1,316 | 1,344 | 1,185,400 | 1,344 |
| 2022-10-14 | 1,325 | 1,336 | 1,320 | 1,334 | 1,143,700 | 1,334 |
| 2022-10-13 | 1,306 | 1,320 | 1,303 | 1,304 | 773,000 | 1,304 |
| 2022-10-12 | 1,309 | 1,314 | 1,299 | 1,308 | 780,000 | 1,308 |
| 2022-10-11 | 1,331 | 1,333 | 1,309 | 1,311 | 1,031,800 | 1,311 |
| 2022-10-07 | 1,358 | 1,364 | 1,337 | 1,352 | 997,500 | 1,352 |
| 2022-10-06 | 1,341 | 1,387 | 1,336 | 1,378 | 2,022,400 | 1,378 |
| 2022-10-05 | 1,344 | 1,344 | 1,328 | 1,341 | 1,075,100 | 1,341 |
| 2022-10-04 | 1,309 | 1,332 | 1,296 | 1,330 | 1,586,000 | 1,330 |
| 2022-10-03 | 1,256 | 1,284 | 1,241 | 1,282 | 886,200 | 1,282 |
| 2022-09-30 | 1,290 | 1,298 | 1,267 | 1,269 | 1,782,400 | 1,269 |
| 2022-09-29 | 1,288 | 1,300 | 1,276 | 1,297 | 1,283,700 | 1,297 |
| 2022-09-28 | 1,266 | 1,270 | 1,248 | 1,260 | 1,441,000 | 1,260 |
| 2022-09-27 | 1,270 | 1,286 | 1,269 | 1,275 | 1,265,600 | 1,275 |
| 2022-09-26 | 1,288 | 1,290 | 1,267 | 1,274 | 1,182,000 | 1,274 |
| 2022-09-22 | 1,312 | 1,317 | 1,297 | 1,301 | 855,900 | 1,301 |
| 2022-09-21 | 1,324 | 1,342 | 1,318 | 1,323 | 784,000 | 1,323 |
| 2022-09-20 | 1,335 | 1,359 | 1,328 | 1,344 | 1,454,800 | 1,344 |
| 2022-09-16 | 1,305 | 1,314 | 1,301 | 1,309 | 845,500 | 1,309 |
| 2022-09-15 | 1,312 | 1,320 | 1,307 | 1,311 | 493,300 | 1,311 |
| 2022-09-14 | 1,308 | 1,317 | 1,303 | 1,305 | 1,174,700 | 1,305 |
| 2022-09-13 | 1,360 | 1,367 | 1,349 | 1,349 | 562,100 | 1,349 |
| 2022-09-12 | 1,362 | 1,362 | 1,342 | 1,355 | 568,900 | 1,355 |
| 2022-09-09 | 1,328 | 1,346 | 1,327 | 1,341 | 1,135,700 | 1,341 |
| 2022-09-08 | 1,307 | 1,328 | 1,303 | 1,327 | 1,052,100 | 1,327 |
| 2022-09-07 | 1,300 | 1,305 | 1,281 | 1,290 | 846,000 | 1,290 |
| 2022-09-06 | 1,326 | 1,329 | 1,308 | 1,311 | 569,300 | 1,311 |
| 2022-09-05 | 1,336 | 1,338 | 1,315 | 1,315 | 870,600 | 1,315 |
| 2022-09-02 | 1,330 | 1,344 | 1,327 | 1,344 | 1,158,600 | 1,344 |
| 2022-09-01 | 1,315 | 1,330 | 1,313 | 1,322 | 1,105,300 | 1,322 |
| 2022-08-31 | 1,305 | 1,326 | 1,304 | 1,322 | 1,228,600 | 1,322 |
| 2022-08-30 | 1,307 | 1,312 | 1,297 | 1,303 | 1,005,900 | 1,303 |
| 2022-08-29 | 1,304 | 1,318 | 1,298 | 1,310 | 964,100 | 1,310 |
| 2022-08-26 | 1,330 | 1,338 | 1,325 | 1,334 | 689,800 | 1,334 |
| 2022-08-25 | 1,340 | 1,340 | 1,316 | 1,318 | 752,400 | 1,318 |
| 2022-08-24 | 1,334 | 1,338 | 1,324 | 1,330 | 792,700 | 1,330 |
| 2022-08-23 | 1,352 | 1,352 | 1,334 | 1,334 | 813,900 | 1,334 |
| 2022-08-22 | 1,352 | 1,359 | 1,346 | 1,357 | 649,100 | 1,357 |
| 2022-08-19 | 1,373 | 1,388 | 1,366 | 1,373 | 731,000 | 1,373 |
| 2022-08-18 | 1,352 | 1,360 | 1,343 | 1,359 | 732,100 | 1,359 |
| 2022-08-17 | 1,354 | 1,369 | 1,346 | 1,369 | 908,800 | 1,369 |
| 2022-08-16 | 1,349 | 1,349 | 1,331 | 1,339 | 682,000 | 1,339 |
| 2022-08-15 | 1,375 | 1,375 | 1,347 | 1,349 | 797,800 | 1,349 |
| 2022-08-12 | 1,377 | 1,377 | 1,348 | 1,369 | 1,291,400 | 1,369 |
| 2022-08-10 | 1,349 | 1,354 | 1,335 | 1,347 | 805,800 | 1,347 |
| 2022-08-09 | 1,362 | 1,362 | 1,327 | 1,341 | 999,200 | 1,341 |
| 2022-08-08 | 1,373 | 1,373 | 1,343 | 1,363 | 1,240,900 | 1,363 |
| 2022-08-05 | 1,363 | 1,384 | 1,353 | 1,373 | 1,455,400 | 1,373 |
| 2022-08-04 | 1,394 | 1,431 | 1,362 | 1,386 | 3,902,900 | 1,386 |
| 2022-08-03 | 1,293 | 1,320 | 1,291 | 1,304 | 1,686,500 | 1,304 |
| 2022-08-02 | 1,290 | 1,309 | 1,287 | 1,300 | 1,161,100 | 1,300 |
| 2022-08-01 | 1,306 | 1,306 | 1,291 | 1,300 | 791,600 | 1,300 |
| 2022-07-29 | 1,300 | 1,313 | 1,290 | 1,294 | 1,021,700 | 1,294 |
| 2022-07-28 | 1,291 | 1,295 | 1,283 | 1,291 | 939,400 | 1,291 |
| 2022-07-27 | 1,295 | 1,295 | 1,268 | 1,289 | 914,400 | 1,289 |
| 2022-07-26 | 1,279 | 1,297 | 1,278 | 1,295 | 717,900 | 1,295 |
| 2022-07-25 | 1,272 | 1,289 | 1,272 | 1,287 | 684,300 | 1,287 |
| 2022-07-22 | 1,286 | 1,294 | 1,271 | 1,286 | 887,300 | 1,286 |
| 2022-07-21 | 1,280 | 1,295 | 1,273 | 1,286 | 980,500 | 1,286 |
| 2022-07-20 | 1,264 | 1,280 | 1,260 | 1,279 | 857,500 | 1,279 |
| 2022-07-19 | 1,250 | 1,253 | 1,239 | 1,249 | 703,200 | 1,249 |
| 2022-07-15 | 1,241 | 1,250 | 1,226 | 1,237 | 674,500 | 1,237 |
| 2022-07-14 | 1,234 | 1,256 | 1,230 | 1,239 | 898,900 | 1,239 |
| 2022-07-13 | 1,212 | 1,235 | 1,211 | 1,229 | 902,100 | 1,229 |
| 2022-07-12 | 1,204 | 1,226 | 1,203 | 1,210 | 1,840,300 | 1,210 |
| 2022-07-11 | 1,284 | 1,284 | 1,261 | 1,264 | 814,200 | 1,264 |
| 2022-07-08 | 1,261 | 1,275 | 1,253 | 1,257 | 1,155,400 | 1,257 |
| 2022-07-07 | 1,242 | 1,252 | 1,225 | 1,249 | 1,076,900 | 1,249 |
| 2022-07-06 | 1,237 | 1,247 | 1,228 | 1,237 | 960,700 | 1,237 |
| 2022-07-05 | 1,269 | 1,273 | 1,254 | 1,262 | 703,000 | 1,262 |
| 2022-07-04 | 1,251 | 1,261 | 1,244 | 1,260 | 723,800 | 1,260 |
| 2022-07-01 | 1,256 | 1,269 | 1,237 | 1,242 | 1,021,500 | 1,242 |
| 2022-06-30 | 1,270 | 1,274 | 1,255 | 1,259 | 1,193,900 | 1,259 |
| 2022-06-29 | 1,266 | 1,266 | 1,249 | 1,261 | 1,169,400 | 1,261 |
| 2022-06-28 | 1,260 | 1,272 | 1,251 | 1,271 | 777,500 | 1,271 |
| 2022-06-27 | 1,270 | 1,280 | 1,257 | 1,260 | 802,400 | 1,260 |
| 2022-06-24 | 1,251 | 1,259 | 1,238 | 1,256 | 820,200 | 1,256 |
| 2022-06-23 | 1,247 | 1,257 | 1,237 | 1,244 | 813,200 | 1,244 |
| 2022-06-22 | 1,242 | 1,250 | 1,232 | 1,243 | 948,000 | 1,243 |
| 2022-06-21 | 1,215 | 1,246 | 1,215 | 1,239 | 1,442,700 | 1,239 |
| 2022-06-20 | 1,245 | 1,250 | 1,204 | 1,210 | 994,400 | 1,210 |
| 2022-06-17 | 1,207 | 1,234 | 1,203 | 1,228 | 2,322,400 | 1,228 |
| 2022-06-16 | 1,264 | 1,272 | 1,243 | 1,244 | 1,486,600 | 1,244 |
| 2022-06-15 | 1,262 | 1,266 | 1,233 | 1,250 | 2,002,700 | 1,250 |
| 2022-06-14 | 1,253 | 1,270 | 1,242 | 1,268 | 1,239,600 | 1,268 |
| 2022-06-13 | 1,255 | 1,293 | 1,255 | 1,283 | 1,942,600 | 1,283 |
| 2022-06-10 | 1,300 | 1,300 | 1,272 | 1,285 | 2,101,800 | 1,285 |
| 2022-06-09 | 1,273 | 1,331 | 1,272 | 1,316 | 2,780,700 | 1,316 |
| 2022-06-08 | 1,257 | 1,274 | 1,253 | 1,266 | 1,401,100 | 1,266 |
| 2022-06-07 | 1,230 | 1,258 | 1,220 | 1,240 | 1,715,500 | 1,240 |
| 2022-06-06 | 1,210 | 1,220 | 1,202 | 1,206 | 1,047,500 | 1,206 |
| 2022-06-03 | 1,218 | 1,221 | 1,199 | 1,215 | 1,218,800 | 1,215 |
| 2022-06-02 | 1,182 | 1,206 | 1,176 | 1,201 | 1,467,100 | 1,201 |
| 2022-06-01 | 1,187 | 1,213 | 1,186 | 1,212 | 1,377,400 | 1,212 |
| 2022-05-31 | 1,177 | 1,186 | 1,170 | 1,179 | 1,322,300 | 1,179 |
| 2022-05-30 | 1,180 | 1,184 | 1,170 | 1,180 | 1,606,600 | 1,180 |
| 2022-05-27 | 1,180 | 1,181 | 1,157 | 1,168 | 1,357,100 | 1,168 |
| 2022-05-26 | 1,152 | 1,178 | 1,149 | 1,161 | 1,376,100 | 1,161 |
| 2022-05-25 | 1,150 | 1,156 | 1,140 | 1,146 | 1,487,000 | 1,146 |
| 2022-05-24 | 1,194 | 1,194 | 1,169 | 1,172 | 1,158,700 | 1,172 |
| 2022-05-23 | 1,200 | 1,200 | 1,183 | 1,194 | 1,378,900 | 1,194 |
| 2022-05-20 | 1,183 | 1,202 | 1,181 | 1,200 | 1,449,000 | 1,200 |
| 2022-05-19 | 1,160 | 1,189 | 1,158 | 1,189 | 1,448,200 | 1,189 |
| 2022-05-18 | 1,198 | 1,201 | 1,171 | 1,189 | 1,998,800 | 1,189 |
| 2022-05-17 | 1,201 | 1,204 | 1,182 | 1,188 | 1,371,700 | 1,188 |
| 2022-05-16 | 1,187 | 1,220 | 1,163 | 1,194 | 3,530,800 | 1,194 |
| 2022-05-13 | 1,209 | 1,211 | 1,121 | 1,157 | 7,721,000 | 1,157 |
| 2022-05-12 | 1,317 | 1,352 | 1,310 | 1,343 | 1,864,400 | 1,343 |
| 2022-05-11 | 1,339 | 1,357 | 1,329 | 1,331 | 1,181,800 | 1,331 |
| 2022-05-10 | 1,297 | 1,344 | 1,296 | 1,341 | 878,200 | 1,341 |
| 2022-05-09 | 1,339 | 1,348 | 1,318 | 1,320 | 1,348,000 | 1,320 |
| 2022-05-06 | 1,337 | 1,355 | 1,326 | 1,346 | 1,746,000 | 1,346 |
| 2022-05-02 | 1,355 | 1,369 | 1,347 | 1,363 | 1,093,400 | 1,363 |
| 2022-04-28 | 1,325 | 1,367 | 1,325 | 1,355 | 1,194,200 | 1,355 |
| 2022-04-27 | 1,308 | 1,328 | 1,305 | 1,328 | 1,765,200 | 1,328 |
| 2022-04-26 | 1,344 | 1,345 | 1,317 | 1,336 | 951,700 | 1,336 |
| 2022-04-25 | 1,327 | 1,335 | 1,314 | 1,326 | 1,036,500 | 1,326 |
| 2022-04-22 | 1,350 | 1,361 | 1,335 | 1,357 | 852,500 | 1,357 |
| 2022-04-21 | 1,355 | 1,376 | 1,351 | 1,370 | 1,212,500 | 1,370 |
| 2022-04-20 | 1,346 | 1,367 | 1,334 | 1,350 | 1,124,400 | 1,350 |
| 2022-04-19 | 1,336 | 1,345 | 1,325 | 1,337 | 1,148,600 | 1,337 |
| 2022-04-18 | 1,305 | 1,310 | 1,291 | 1,309 | 717,900 | 1,309 |
| 2022-04-15 | 1,321 | 1,325 | 1,304 | 1,314 | 1,109,400 | 1,314 |
| 2022-04-14 | 1,335 | 1,364 | 1,334 | 1,346 | 903,400 | 1,346 |
| 2022-04-13 | 1,290 | 1,336 | 1,290 | 1,335 | 1,078,200 | 1,335 |
| 2022-04-12 | 1,327 | 1,327 | 1,288 | 1,288 | 1,172,800 | 1,288 |
| 2022-04-11 | 1,332 | 1,356 | 1,322 | 1,328 | 1,076,700 | 1,328 |
| 2022-04-08 | 1,332 | 1,346 | 1,312 | 1,332 | 1,553,100 | 1,332 |
| 2022-04-07 | 1,351 | 1,360 | 1,329 | 1,334 | 1,935,100 | 1,334 |
| 2022-04-06 | 1,402 | 1,404 | 1,372 | 1,378 | 960,200 | 1,378 |
| 2022-04-05 | 1,389 | 1,422 | 1,389 | 1,417 | 1,361,400 | 1,417 |
| 2022-04-04 | 1,383 | 1,393 | 1,377 | 1,385 | 1,349,100 | 1,385 |
| 2022-04-01 | 1,387 | 1,400 | 1,382 | 1,395 | 1,250,400 | 1,395 |
| 2022-03-31 | 1,416 | 1,438 | 1,404 | 1,408 | 1,320,400 | 1,408 |
| 2022-03-30 | 1,441 | 1,451 | 1,420 | 1,433 | 1,449,400 | 1,433 |
| 2022-03-29 | 1,443 | 1,454 | 1,432 | 1,442 | 1,056,800 | 1,442 |
| 2022-03-28 | 1,467 | 1,474 | 1,440 | 1,444 | 1,252,300 | 1,444 |
| 2022-03-25 | 1,475 | 1,481 | 1,447 | 1,465 | 1,336,100 | 1,465 |
| 2022-03-24 | 1,435 | 1,461 | 1,425 | 1,461 | 1,160,200 | 1,461 |
| 2022-03-23 | 1,450 | 1,470 | 1,449 | 1,458 | 1,621,700 | 1,458 |
| 2022-03-22 | 1,420 | 1,443 | 1,413 | 1,428 | 1,475,100 | 1,428 |
| 2022-03-18 | 1,388 | 1,409 | 1,377 | 1,406 | 2,167,300 | 1,406 |
| 2022-03-17 | 1,355 | 1,385 | 1,340 | 1,376 | 1,735,100 | 1,376 |
| 2022-03-16 | 1,325 | 1,336 | 1,311 | 1,326 | 1,199,100 | 1,326 |
| 2022-03-15 | 1,308 | 1,331 | 1,301 | 1,315 | 1,561,700 | 1,315 |
| 2022-03-14 | 1,305 | 1,347 | 1,286 | 1,301 | 1,869,000 | 1,301 |
| 2022-03-11 | 1,285 | 1,306 | 1,281 | 1,305 | 1,911,200 | 1,305 |
| 2022-03-10 | 1,290 | 1,316 | 1,279 | 1,288 | 2,039,400 | 1,288 |
| 2022-03-09 | 1,245 | 1,260 | 1,232 | 1,233 | 1,313,800 | 1,233 |
| 2022-03-08 | 1,227 | 1,277 | 1,223 | 1,251 | 1,499,000 | 1,251 |
| 2022-03-07 | 1,297 | 1,304 | 1,245 | 1,247 | 1,655,400 | 1,247 |
| 2022-03-04 | 1,308 | 1,325 | 1,298 | 1,320 | 1,309,300 | 1,320 |
| 2022-03-03 | 1,325 | 1,329 | 1,311 | 1,312 | 967,600 | 1,312 |
| 2022-03-02 | 1,329 | 1,332 | 1,304 | 1,306 | 1,266,300 | 1,306 |
| 2022-03-01 | 1,355 | 1,363 | 1,344 | 1,352 | 1,219,800 | 1,352 |
| 2022-02-28 | 1,350 | 1,356 | 1,329 | 1,345 | 1,441,800 | 1,345 |
| 2022-02-25 | 1,314 | 1,342 | 1,306 | 1,337 | 1,910,100 | 1,337 |
| 2022-02-24 | 1,307 | 1,311 | 1,279 | 1,298 | 1,867,600 | 1,298 |
| 2022-02-22 | 1,286 | 1,326 | 1,273 | 1,315 | 2,600,400 | 1,315 |
| 2022-02-21 | 1,285 | 1,303 | 1,261 | 1,296 | 2,540,200 | 1,296 |
| 2022-02-18 | 1,345 | 1,350 | 1,323 | 1,329 | 2,988,000 | 1,329 |
| 2022-02-17 | 1,371 | 1,376 | 1,344 | 1,366 | 2,450,800 | 1,366 |
| 2022-02-16 | 1,421 | 1,423 | 1,390 | 1,391 | 1,512,600 | 1,391 |
| 2022-02-15 | 1,439 | 1,444 | 1,404 | 1,407 | 1,285,800 | 1,407 |
| 2022-02-14 | 1,420 | 1,444 | 1,411 | 1,431 | 1,285,100 | 1,431 |
| 2022-02-10 | 1,419 | 1,448 | 1,417 | 1,446 | 1,567,800 | 1,446 |
| 2022-02-09 | 1,416 | 1,424 | 1,400 | 1,405 | 1,631,000 | 1,405 |
| 2022-02-08 | 1,404 | 1,419 | 1,397 | 1,403 | 1,130,700 | 1,403 |
| 2022-02-07 | 1,389 | 1,402 | 1,374 | 1,397 | 1,215,700 | 1,397 |
| 2022-02-04 | 1,375 | 1,408 | 1,351 | 1,402 | 2,198,900 | 1,402 |
| 2022-02-03 | 1,395 | 1,409 | 1,346 | 1,389 | 4,248,400 | 1,389 |
| 2022-02-02 | 1,485 | 1,499 | 1,459 | 1,498 | 1,722,700 | 1,498 |
| 2022-02-01 | 1,446 | 1,465 | 1,435 | 1,459 | 1,536,900 | 1,459 |
| 2022-01-31 | 1,416 | 1,446 | 1,409 | 1,429 | 1,379,200 | 1,429 |
| 2022-01-28 | 1,405 | 1,414 | 1,393 | 1,410 | 1,214,200 | 1,410 |
| 2022-01-27 | 1,445 | 1,450 | 1,386 | 1,389 | 1,623,100 | 1,389 |
| 2022-01-26 | 1,453 | 1,464 | 1,427 | 1,427 | 999,600 | 1,427 |
| 2022-01-25 | 1,452 | 1,465 | 1,434 | 1,457 | 1,322,000 | 1,457 |
| 2022-01-24 | 1,460 | 1,466 | 1,431 | 1,456 | 966,300 | 1,456 |
| 2022-01-21 | 1,446 | 1,480 | 1,437 | 1,478 | 909,500 | 1,478 |
| 2022-01-20 | 1,426 | 1,483 | 1,426 | 1,472 | 1,328,800 | 1,472 |
| 2022-01-19 | 1,425 | 1,447 | 1,421 | 1,432 | 1,111,900 | 1,432 |
| 2022-01-18 | 1,412 | 1,454 | 1,411 | 1,439 | 1,563,100 | 1,439 |
| 2022-01-17 | 1,411 | 1,425 | 1,399 | 1,412 | 918,200 | 1,412 |
| 2022-01-14 | 1,445 | 1,450 | 1,397 | 1,403 | 2,084,200 | 1,403 |
| 2022-01-13 | 1,465 | 1,477 | 1,443 | 1,448 | 1,223,800 | 1,448 |
| 2022-01-12 | 1,476 | 1,483 | 1,468 | 1,477 | 892,300 | 1,477 |
| 2022-01-11 | 1,455 | 1,473 | 1,441 | 1,457 | 946,100 | 1,457 |
| 2022-01-07 | 1,472 | 1,492 | 1,464 | 1,469 | 910,800 | 1,469 |
| 2022-01-06 | 1,503 | 1,505 | 1,463 | 1,469 | 1,208,500 | 1,469 |
| 2022-01-05 | 1,522 | 1,536 | 1,493 | 1,505 | 1,513,200 | 1,505 |
| 2022-01-04 | 1,491 | 1,515 | 1,488 | 1,511 | 1,167,600 | 1,511 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
