6967 新光電気工業(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 | 3,450 | 3,460 | 3,385 | 3,390 | 1,198,900 | 3,390 |
| 2022-12-29 | 3,355 | 3,415 | 3,345 | 3,380 | 1,228,400 | 3,380 |
| 2022-12-28 | 3,285 | 3,385 | 3,260 | 3,360 | 1,579,000 | 3,360 |
| 2022-12-27 | 3,375 | 3,390 | 3,285 | 3,310 | 1,137,500 | 3,310 |
| 2022-12-26 | 3,315 | 3,360 | 3,285 | 3,350 | 846,600 | 3,350 |
| 2022-12-23 | 3,240 | 3,345 | 3,185 | 3,330 | 1,745,200 | 3,330 |
| 2022-12-22 | 3,330 | 3,365 | 3,270 | 3,305 | 1,256,400 | 3,305 |
| 2022-12-21 | 3,440 | 3,455 | 3,355 | 3,360 | 1,439,100 | 3,360 |
| 2022-12-20 | 3,605 | 3,635 | 3,445 | 3,470 | 2,152,100 | 3,470 |
| 2022-12-19 | 3,590 | 3,660 | 3,580 | 3,650 | 725,100 | 3,650 |
| 2022-12-16 | 3,655 | 3,710 | 3,640 | 3,645 | 1,113,400 | 3,645 |
| 2022-12-15 | 3,735 | 3,795 | 3,720 | 3,760 | 520,800 | 3,760 |
| 2022-12-14 | 3,770 | 3,820 | 3,760 | 3,795 | 938,500 | 3,795 |
| 2022-12-13 | 3,805 | 3,810 | 3,705 | 3,730 | 1,294,600 | 3,730 |
| 2022-12-12 | 3,725 | 3,800 | 3,715 | 3,770 | 814,300 | 3,770 |
| 2022-12-09 | 3,745 | 3,825 | 3,730 | 3,800 | 1,120,900 | 3,800 |
| 2022-12-08 | 3,740 | 3,745 | 3,670 | 3,720 | 1,175,900 | 3,720 |
| 2022-12-07 | 3,825 | 3,830 | 3,730 | 3,745 | 1,491,000 | 3,745 |
| 2022-12-06 | 3,865 | 3,910 | 3,830 | 3,895 | 1,243,300 | 3,895 |
| 2022-12-05 | 3,885 | 3,980 | 3,880 | 3,915 | 824,400 | 3,915 |
| 2022-12-02 | 3,930 | 3,975 | 3,860 | 3,955 | 1,530,300 | 3,955 |
| 2022-12-01 | 3,995 | 4,010 | 3,945 | 3,965 | 1,788,400 | 3,965 |
| 2022-11-30 | 3,875 | 3,880 | 3,785 | 3,805 | 1,394,800 | 3,805 |
| 2022-11-29 | 3,910 | 3,960 | 3,895 | 3,930 | 965,800 | 3,930 |
| 2022-11-28 | 3,925 | 4,010 | 3,900 | 3,970 | 2,062,800 | 3,970 |
| 2022-11-25 | 4,030 | 4,180 | 3,995 | 4,035 | 1,414,500 | 4,035 |
| 2022-11-24 | 4,005 | 4,060 | 3,975 | 4,035 | 1,162,300 | 4,035 |
| 2022-11-22 | 3,990 | 3,990 | 3,915 | 3,920 | 1,391,300 | 3,920 |
| 2022-11-21 | 4,015 | 4,045 | 3,990 | 4,005 | 1,023,200 | 4,005 |
| 2022-11-18 | 4,025 | 4,060 | 3,940 | 3,965 | 1,672,400 | 3,965 |
| 2022-11-17 | 4,060 | 4,090 | 4,005 | 4,035 | 1,595,400 | 4,035 |
| 2022-11-16 | 4,130 | 4,215 | 4,040 | 4,155 | 1,748,500 | 4,155 |
| 2022-11-15 | 3,990 | 4,130 | 3,965 | 4,105 | 1,427,700 | 4,105 |
| 2022-11-14 | 4,155 | 4,170 | 4,010 | 4,010 | 1,513,000 | 4,010 |
| 2022-11-11 | 4,165 | 4,265 | 4,085 | 4,145 | 3,415,400 | 4,145 |
| 2022-11-10 | 3,885 | 3,995 | 3,865 | 3,955 | 1,536,900 | 3,955 |
| 2022-11-09 | 3,855 | 3,970 | 3,845 | 3,955 | 2,614,700 | 3,955 |
| 2022-11-08 | 3,700 | 3,845 | 3,665 | 3,805 | 2,213,400 | 3,805 |
| 2022-11-07 | 3,595 | 3,685 | 3,570 | 3,685 | 1,493,300 | 3,685 |
| 2022-11-04 | 3,490 | 3,560 | 3,455 | 3,515 | 1,476,000 | 3,515 |
| 2022-11-02 | 3,520 | 3,575 | 3,500 | 3,560 | 1,592,900 | 3,560 |
| 2022-11-01 | 3,540 | 3,560 | 3,490 | 3,530 | 1,825,700 | 3,530 |
| 2022-10-31 | 3,615 | 3,675 | 3,540 | 3,585 | 2,391,100 | 3,585 |
| 2022-10-28 | 3,265 | 3,675 | 3,225 | 3,625 | 7,549,400 | 3,625 |
| 2022-10-27 | 3,360 | 3,435 | 3,325 | 3,405 | 2,150,900 | 3,405 |
| 2022-10-26 | 3,405 | 3,405 | 3,320 | 3,325 | 1,497,200 | 3,325 |
| 2022-10-25 | 3,365 | 3,430 | 3,355 | 3,385 | 1,521,300 | 3,385 |
| 2022-10-24 | 3,335 | 3,415 | 3,320 | 3,325 | 1,875,300 | 3,325 |
| 2022-10-21 | 3,270 | 3,340 | 3,265 | 3,300 | 1,139,400 | 3,300 |
| 2022-10-20 | 3,255 | 3,295 | 3,210 | 3,240 | 1,388,400 | 3,240 |
| 2022-10-19 | 3,320 | 3,350 | 3,285 | 3,300 | 1,089,400 | 3,300 |
| 2022-10-18 | 3,360 | 3,380 | 3,290 | 3,345 | 1,499,000 | 3,345 |
| 2022-10-17 | 3,245 | 3,295 | 3,225 | 3,255 | 1,141,800 | 3,255 |
| 2022-10-14 | 3,290 | 3,335 | 3,220 | 3,330 | 1,665,700 | 3,330 |
| 2022-10-13 | 3,150 | 3,210 | 3,135 | 3,170 | 1,194,600 | 3,170 |
| 2022-10-12 | 3,195 | 3,230 | 3,110 | 3,130 | 1,897,400 | 3,130 |
| 2022-10-11 | 3,220 | 3,330 | 3,195 | 3,265 | 1,713,400 | 3,265 |
| 2022-10-07 | 3,415 | 3,455 | 3,345 | 3,420 | 1,862,000 | 3,420 |
| 2022-10-06 | 3,465 | 3,545 | 3,455 | 3,520 | 1,340,800 | 3,520 |
| 2022-10-05 | 3,450 | 3,490 | 3,405 | 3,445 | 1,655,200 | 3,445 |
| 2022-10-04 | 3,410 | 3,420 | 3,305 | 3,380 | 1,892,200 | 3,380 |
| 2022-10-03 | 3,080 | 3,310 | 3,080 | 3,290 | 1,810,300 | 3,290 |
| 2022-09-30 | 3,180 | 3,200 | 3,080 | 3,115 | 1,431,100 | 3,115 |
| 2022-09-29 | 3,270 | 3,285 | 3,155 | 3,250 | 1,842,400 | 3,250 |
| 2022-09-28 | 3,255 | 3,340 | 3,155 | 3,190 | 1,548,600 | 3,190 |
| 2022-09-27 | 3,340 | 3,350 | 3,270 | 3,325 | 1,270,400 | 3,325 |
| 2022-09-26 | 3,385 | 3,390 | 3,260 | 3,295 | 2,104,800 | 3,295 |
| 2022-09-22 | 3,540 | 3,550 | 3,425 | 3,500 | 1,550,700 | 3,500 |
| 2022-09-21 | 3,600 | 3,620 | 3,530 | 3,580 | 1,202,100 | 3,580 |
| 2022-09-20 | 3,650 | 3,730 | 3,640 | 3,655 | 1,026,400 | 3,655 |
| 2022-09-16 | 3,695 | 3,725 | 3,640 | 3,640 | 978,300 | 3,640 |
| 2022-09-15 | 3,790 | 3,820 | 3,705 | 3,755 | 1,278,500 | 3,755 |
| 2022-09-14 | 3,710 | 3,795 | 3,690 | 3,775 | 1,455,700 | 3,775 |
| 2022-09-13 | 3,860 | 3,910 | 3,845 | 3,905 | 817,300 | 3,905 |
| 2022-09-12 | 3,920 | 3,925 | 3,860 | 3,880 | 886,800 | 3,880 |
| 2022-09-09 | 3,850 | 3,890 | 3,810 | 3,835 | 914,700 | 3,835 |
| 2022-09-08 | 3,780 | 3,830 | 3,755 | 3,815 | 1,345,800 | 3,815 |
| 2022-09-07 | 3,700 | 3,715 | 3,605 | 3,710 | 1,111,200 | 3,710 |
| 2022-09-06 | 3,720 | 3,780 | 3,660 | 3,730 | 927,800 | 3,730 |
| 2022-09-05 | 3,680 | 3,695 | 3,610 | 3,685 | 1,005,000 | 3,685 |
| 2022-09-02 | 3,695 | 3,730 | 3,655 | 3,700 | 1,451,800 | 3,700 |
| 2022-09-01 | 3,850 | 3,850 | 3,710 | 3,715 | 1,824,600 | 3,715 |
| 2022-08-31 | 3,815 | 3,940 | 3,810 | 3,930 | 1,438,000 | 3,930 |
| 2022-08-30 | 3,830 | 3,895 | 3,795 | 3,885 | 1,755,600 | 3,885 |
| 2022-08-29 | 3,755 | 3,820 | 3,750 | 3,790 | 1,901,600 | 3,790 |
| 2022-08-26 | 3,970 | 4,030 | 3,940 | 3,950 | 1,447,700 | 3,950 |
| 2022-08-25 | 3,885 | 3,925 | 3,830 | 3,900 | 1,044,800 | 3,900 |
| 2022-08-24 | 3,950 | 3,970 | 3,865 | 3,885 | 1,057,700 | 3,885 |
| 2022-08-23 | 3,940 | 3,960 | 3,880 | 3,930 | 1,470,000 | 3,930 |
| 2022-08-22 | 4,010 | 4,065 | 3,990 | 4,025 | 1,444,000 | 4,025 |
| 2022-08-19 | 4,130 | 4,175 | 4,070 | 4,110 | 3,491,700 | 4,110 |
| 2022-08-18 | 3,810 | 4,035 | 3,795 | 4,010 | 3,393,400 | 4,010 |
| 2022-08-17 | 3,755 | 3,885 | 3,745 | 3,850 | 2,377,900 | 3,850 |
| 2022-08-16 | 3,750 | 3,850 | 3,735 | 3,775 | 2,457,000 | 3,775 |
| 2022-08-15 | 3,600 | 3,745 | 3,595 | 3,695 | 2,928,900 | 3,695 |
| 2022-08-12 | 3,490 | 3,545 | 3,470 | 3,505 | 1,233,100 | 3,505 |
| 2022-08-10 | 3,430 | 3,480 | 3,400 | 3,430 | 1,305,600 | 3,430 |
| 2022-08-09 | 3,570 | 3,600 | 3,515 | 3,535 | 1,742,100 | 3,535 |
| 2022-08-08 | 3,570 | 3,625 | 3,550 | 3,610 | 1,229,700 | 3,610 |
| 2022-08-05 | 3,570 | 3,625 | 3,540 | 3,610 | 1,354,000 | 3,610 |
| 2022-08-04 | 3,560 | 3,590 | 3,510 | 3,585 | 1,690,400 | 3,585 |
| 2022-08-03 | 3,475 | 3,500 | 3,385 | 3,475 | 1,415,600 | 3,475 |
| 2022-08-02 | 3,525 | 3,530 | 3,365 | 3,420 | 2,597,800 | 3,420 |
| 2022-08-01 | 3,605 | 3,630 | 3,500 | 3,535 | 4,288,800 | 3,535 |
| 2022-07-29 | 3,360 | 3,460 | 3,335 | 3,395 | 3,121,800 | 3,395 |
| 2022-07-28 | 3,700 | 3,720 | 3,475 | 3,500 | 3,032,100 | 3,500 |
| 2022-07-27 | 3,425 | 3,630 | 3,425 | 3,600 | 2,047,900 | 3,600 |
| 2022-07-26 | 3,420 | 3,450 | 3,390 | 3,425 | 988,700 | 3,425 |
| 2022-07-25 | 3,465 | 3,470 | 3,410 | 3,420 | 935,500 | 3,420 |
| 2022-07-22 | 3,530 | 3,535 | 3,465 | 3,505 | 1,110,000 | 3,505 |
| 2022-07-21 | 3,545 | 3,570 | 3,475 | 3,495 | 1,512,300 | 3,495 |
| 2022-07-20 | 3,555 | 3,560 | 3,480 | 3,520 | 1,719,700 | 3,520 |
| 2022-07-19 | 3,370 | 3,435 | 3,340 | 3,420 | 968,100 | 3,420 |
| 2022-07-15 | 3,445 | 3,485 | 3,365 | 3,370 | 1,261,400 | 3,370 |
| 2022-07-14 | 3,315 | 3,415 | 3,300 | 3,385 | 1,091,200 | 3,385 |
| 2022-07-13 | 3,330 | 3,370 | 3,290 | 3,315 | 1,304,800 | 3,315 |
| 2022-07-12 | 3,380 | 3,400 | 3,280 | 3,335 | 1,761,300 | 3,335 |
| 2022-07-11 | 3,555 | 3,565 | 3,385 | 3,425 | 1,655,700 | 3,425 |
| 2022-07-08 | 3,470 | 3,555 | 3,455 | 3,495 | 2,111,700 | 3,495 |
| 2022-07-07 | 3,325 | 3,415 | 3,295 | 3,390 | 1,344,500 | 3,390 |
| 2022-07-06 | 3,320 | 3,350 | 3,270 | 3,290 | 1,389,000 | 3,290 |
| 2022-07-05 | 3,350 | 3,375 | 3,270 | 3,315 | 1,145,300 | 3,315 |
| 2022-07-04 | 3,310 | 3,335 | 3,240 | 3,310 | 1,571,000 | 3,310 |
| 2022-07-01 | 3,490 | 3,535 | 3,250 | 3,305 | 3,571,700 | 3,305 |
| 2022-06-30 | 3,570 | 3,630 | 3,485 | 3,500 | 2,298,700 | 3,500 |
| 2022-06-29 | 3,675 | 3,695 | 3,610 | 3,695 | 1,638,400 | 3,695 |
| 2022-06-28 | 3,730 | 3,785 | 3,670 | 3,760 | 1,780,300 | 3,760 |
| 2022-06-27 | 3,760 | 3,820 | 3,665 | 3,790 | 2,397,100 | 3,790 |
| 2022-06-24 | 3,575 | 3,695 | 3,550 | 3,670 | 1,969,000 | 3,670 |
| 2022-06-23 | 3,585 | 3,600 | 3,485 | 3,530 | 1,653,200 | 3,530 |
| 2022-06-22 | 3,770 | 3,785 | 3,520 | 3,550 | 2,212,000 | 3,550 |
| 2022-06-21 | 3,620 | 3,755 | 3,545 | 3,700 | 2,637,500 | 3,700 |
| 2022-06-20 | 3,720 | 3,745 | 3,460 | 3,550 | 2,379,900 | 3,550 |
| 2022-06-17 | 3,750 | 3,760 | 3,635 | 3,675 | 3,278,200 | 3,675 |
| 2022-06-16 | 4,320 | 4,320 | 3,920 | 3,930 | 4,169,400 | 3,930 |
| 2022-06-15 | 4,235 | 4,260 | 4,165 | 4,225 | 1,407,000 | 4,225 |
| 2022-06-14 | 4,105 | 4,255 | 4,100 | 4,195 | 2,876,900 | 4,195 |
| 2022-06-13 | 4,345 | 4,390 | 4,215 | 4,230 | 2,461,300 | 4,230 |
| 2022-06-10 | 4,490 | 4,535 | 4,410 | 4,455 | 2,314,600 | 4,455 |
| 2022-06-09 | 4,700 | 4,700 | 4,505 | 4,510 | 2,935,000 | 4,510 |
| 2022-06-08 | 4,740 | 4,820 | 4,690 | 4,815 | 1,651,800 | 4,815 |
| 2022-06-07 | 4,645 | 4,715 | 4,585 | 4,685 | 1,547,300 | 4,685 |
| 2022-06-06 | 4,600 | 4,645 | 4,535 | 4,615 | 1,733,100 | 4,615 |
| 2022-06-03 | 4,735 | 4,745 | 4,630 | 4,685 | 1,669,000 | 4,685 |
| 2022-06-02 | 4,620 | 4,725 | 4,600 | 4,640 | 1,616,800 | 4,640 |
| 2022-06-01 | 4,595 | 4,670 | 4,460 | 4,660 | 3,001,100 | 4,660 |
| 2022-05-31 | 4,815 | 4,875 | 4,725 | 4,745 | 1,405,400 | 4,745 |
| 2022-05-30 | 4,745 | 4,870 | 4,700 | 4,855 | 1,540,000 | 4,855 |
| 2022-05-27 | 4,690 | 4,695 | 4,600 | 4,655 | 1,377,000 | 4,655 |
| 2022-05-26 | 4,685 | 4,690 | 4,540 | 4,550 | 1,273,800 | 4,550 |
| 2022-05-25 | 4,750 | 4,780 | 4,665 | 4,715 | 945,100 | 4,715 |
| 2022-05-24 | 4,905 | 4,945 | 4,735 | 4,735 | 972,100 | 4,735 |
| 2022-05-23 | 4,970 | 5,020 | 4,895 | 4,895 | 1,000,800 | 4,895 |
| 2022-05-20 | 4,950 | 4,950 | 4,810 | 4,900 | 1,140,700 | 4,900 |
| 2022-05-19 | 4,875 | 4,945 | 4,815 | 4,925 | 1,591,000 | 4,925 |
| 2022-05-18 | 5,110 | 5,190 | 5,020 | 5,050 | 1,166,700 | 5,050 |
| 2022-05-17 | 5,000 | 5,020 | 4,860 | 4,970 | 1,048,400 | 4,970 |
| 2022-05-16 | 5,120 | 5,120 | 4,955 | 4,965 | 961,400 | 4,965 |
| 2022-05-13 | 4,915 | 5,050 | 4,900 | 5,020 | 835,400 | 5,020 |
| 2022-05-12 | 4,950 | 5,090 | 4,870 | 4,885 | 1,128,200 | 4,885 |
| 2022-05-11 | 4,930 | 5,120 | 4,895 | 5,060 | 1,154,600 | 5,060 |
| 2022-05-10 | 4,890 | 5,010 | 4,705 | 4,995 | 1,935,000 | 4,995 |
| 2022-05-09 | 4,925 | 5,110 | 4,840 | 5,060 | 1,942,800 | 5,060 |
| 2022-05-06 | 5,130 | 5,260 | 4,890 | 4,900 | 3,242,800 | 4,900 |
| 2022-05-02 | 5,430 | 5,580 | 5,260 | 5,260 | 2,865,900 | 5,260 |
| 2022-04-28 | 5,500 | 5,730 | 5,330 | 5,710 | 2,906,600 | 5,710 |
| 2022-04-27 | 5,600 | 5,760 | 5,510 | 5,760 | 1,235,500 | 5,760 |
| 2022-04-26 | 5,720 | 5,790 | 5,630 | 5,750 | 1,156,600 | 5,750 |
| 2022-04-25 | 5,550 | 5,630 | 5,520 | 5,560 | 1,036,100 | 5,560 |
| 2022-04-22 | 5,660 | 5,760 | 5,650 | 5,720 | 779,500 | 5,720 |
| 2022-04-21 | 5,780 | 5,860 | 5,730 | 5,800 | 868,400 | 5,800 |
| 2022-04-20 | 5,930 | 5,950 | 5,590 | 5,620 | 1,370,600 | 5,620 |
| 2022-04-19 | 5,670 | 5,850 | 5,640 | 5,830 | 1,180,200 | 5,830 |
| 2022-04-18 | 5,500 | 5,590 | 5,470 | 5,580 | 622,400 | 5,580 |
| 2022-04-15 | 5,550 | 5,730 | 5,520 | 5,580 | 924,800 | 5,580 |
| 2022-04-14 | 5,660 | 5,750 | 5,580 | 5,750 | 1,369,200 | 5,750 |
| 2022-04-13 | 5,250 | 5,430 | 5,250 | 5,420 | 1,107,800 | 5,420 |
| 2022-04-12 | 5,200 | 5,220 | 5,060 | 5,150 | 1,028,400 | 5,150 |
| 2022-04-11 | 5,200 | 5,260 | 5,100 | 5,140 | 958,100 | 5,140 |
| 2022-04-08 | 5,390 | 5,400 | 5,200 | 5,280 | 854,900 | 5,280 |
| 2022-04-07 | 5,360 | 5,420 | 5,280 | 5,330 | 840,600 | 5,330 |
| 2022-04-06 | 5,500 | 5,540 | 5,350 | 5,510 | 1,234,500 | 5,510 |
| 2022-04-05 | 5,780 | 5,800 | 5,630 | 5,650 | 1,056,100 | 5,650 |
| 2022-04-04 | 5,640 | 5,690 | 5,560 | 5,630 | 770,600 | 5,630 |
| 2022-04-01 | 5,750 | 5,790 | 5,630 | 5,740 | 957,000 | 5,740 |
| 2022-03-31 | 5,750 | 5,930 | 5,730 | 5,850 | 892,400 | 5,850 |
| 2022-03-30 | 5,970 | 5,990 | 5,800 | 5,910 | 1,244,600 | 5,910 |
| 2022-03-29 | 5,780 | 5,880 | 5,730 | 5,870 | 960,800 | 5,870 |
| 2022-03-28 | 5,690 | 5,750 | 5,630 | 5,700 | 1,018,200 | 5,700 |
| 2022-03-25 | 5,730 | 5,800 | 5,660 | 5,790 | 1,508,100 | 5,790 |
| 2022-03-24 | 5,320 | 5,590 | 5,310 | 5,590 | 976,500 | 5,590 |
| 2022-03-23 | 5,290 | 5,450 | 5,230 | 5,420 | 1,331,000 | 5,420 |
| 2022-03-22 | 5,290 | 5,290 | 5,150 | 5,200 | 1,000,100 | 5,200 |
| 2022-03-18 | 5,270 | 5,320 | 5,140 | 5,270 | 1,496,600 | 5,270 |
| 2022-03-17 | 5,370 | 5,420 | 5,240 | 5,320 | 1,561,300 | 5,320 |
| 2022-03-16 | 5,030 | 5,120 | 4,940 | 5,120 | 1,300,300 | 5,120 |
| 2022-03-15 | 4,655 | 4,875 | 4,655 | 4,835 | 957,300 | 4,835 |
| 2022-03-14 | 4,730 | 4,825 | 4,685 | 4,725 | 693,800 | 4,725 |
| 2022-03-11 | 4,775 | 4,790 | 4,610 | 4,700 | 1,053,600 | 4,700 |
| 2022-03-10 | 4,810 | 4,880 | 4,765 | 4,845 | 1,018,000 | 4,845 |
| 2022-03-09 | 4,800 | 4,825 | 4,575 | 4,600 | 1,324,300 | 4,600 |
| 2022-03-08 | 4,570 | 4,875 | 4,515 | 4,660 | 1,864,200 | 4,660 |
| 2022-03-07 | 4,785 | 4,800 | 4,610 | 4,710 | 1,611,000 | 4,710 |
| 2022-03-04 | 5,100 | 5,110 | 4,870 | 4,915 | 1,797,700 | 4,915 |
| 2022-03-03 | 5,100 | 5,180 | 5,080 | 5,110 | 1,285,900 | 5,110 |
| 2022-03-02 | 4,900 | 5,070 | 4,895 | 4,990 | 1,568,600 | 4,990 |
| 2022-03-01 | 4,855 | 5,010 | 4,850 | 4,980 | 1,425,400 | 4,980 |
| 2022-02-28 | 4,665 | 4,850 | 4,585 | 4,820 | 1,567,100 | 4,820 |
| 2022-02-25 | 4,590 | 4,685 | 4,545 | 4,680 | 1,393,200 | 4,680 |
| 2022-02-24 | 4,475 | 4,510 | 4,310 | 4,400 | 1,649,300 | 4,400 |
| 2022-02-22 | 4,615 | 4,655 | 4,455 | 4,545 | 1,280,400 | 4,545 |
| 2022-02-21 | 4,750 | 4,810 | 4,660 | 4,755 | 859,600 | 4,755 |
| 2022-02-18 | 4,845 | 4,930 | 4,790 | 4,890 | 915,800 | 4,890 |
| 2022-02-17 | 5,080 | 5,100 | 4,940 | 4,990 | 714,800 | 4,990 |
| 2022-02-16 | 5,100 | 5,110 | 5,030 | 5,070 | 724,600 | 5,070 |
| 2022-02-15 | 4,980 | 5,010 | 4,875 | 4,895 | 808,700 | 4,895 |
| 2022-02-14 | 4,930 | 5,040 | 4,920 | 4,945 | 779,800 | 4,945 |
| 2022-02-10 | 5,220 | 5,240 | 5,100 | 5,160 | 1,067,600 | 5,160 |
| 2022-02-09 | 4,920 | 5,070 | 4,900 | 5,060 | 1,301,100 | 5,060 |
| 2022-02-08 | 5,000 | 5,010 | 4,760 | 4,780 | 1,455,900 | 4,780 |
| 2022-02-07 | 4,930 | 5,020 | 4,815 | 4,975 | 1,182,700 | 4,975 |
| 2022-02-04 | 4,935 | 5,100 | 4,870 | 5,060 | 1,280,000 | 5,060 |
| 2022-02-03 | 5,100 | 5,160 | 4,915 | 4,990 | 1,242,900 | 4,990 |
| 2022-02-02 | 5,230 | 5,290 | 5,140 | 5,200 | 1,121,800 | 5,200 |
| 2022-02-01 | 5,340 | 5,430 | 5,130 | 5,180 | 1,835,200 | 5,180 |
| 2022-01-31 | 4,990 | 5,290 | 4,990 | 5,200 | 2,091,300 | 5,200 |
| 2022-01-28 | 4,800 | 5,020 | 4,660 | 4,990 | 3,748,100 | 4,990 |
| 2022-01-27 | 4,950 | 4,965 | 4,530 | 4,580 | 2,480,700 | 4,580 |
| 2022-01-26 | 4,670 | 4,800 | 4,550 | 4,750 | 1,306,600 | 4,750 |
| 2022-01-25 | 4,890 | 4,940 | 4,615 | 4,675 | 1,120,100 | 4,675 |
| 2022-01-24 | 4,625 | 4,930 | 4,590 | 4,890 | 1,411,500 | 4,890 |
| 2022-01-21 | 4,695 | 4,755 | 4,605 | 4,720 | 1,375,000 | 4,720 |
| 2022-01-20 | 4,800 | 4,935 | 4,715 | 4,905 | 1,465,900 | 4,905 |
| 2022-01-19 | 5,020 | 5,060 | 4,865 | 4,895 | 1,304,700 | 4,895 |
| 2022-01-18 | 5,290 | 5,370 | 5,160 | 5,220 | 906,000 | 5,220 |
| 2022-01-17 | 5,370 | 5,440 | 5,270 | 5,290 | 714,300 | 5,290 |
| 2022-01-14 | 5,180 | 5,300 | 5,130 | 5,300 | 822,400 | 5,300 |
| 2022-01-13 | 5,330 | 5,430 | 5,310 | 5,340 | 612,700 | 5,340 |
| 2022-01-12 | 5,210 | 5,360 | 5,160 | 5,340 | 803,600 | 5,340 |
| 2022-01-11 | 5,230 | 5,280 | 5,070 | 5,100 | 770,500 | 5,100 |
| 2022-01-07 | 5,460 | 5,480 | 5,280 | 5,310 | 707,000 | 5,310 |
| 2022-01-06 | 5,410 | 5,520 | 5,360 | 5,360 | 1,039,100 | 5,360 |
| 2022-01-05 | 5,610 | 5,650 | 5,550 | 5,580 | 680,600 | 5,580 |
| 2022-01-04 | 5,570 | 5,720 | 5,560 | 5,680 | 1,074,500 | 5,680 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
