6973 協栄産業(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 | 1,635 | 1,659 | 1,625 | 1,634 | 6,400 | 1,634 |
| 2022-12-29 | 1,619 | 1,642 | 1,605 | 1,633 | 7,400 | 1,633 |
| 2022-12-28 | 1,684 | 1,684 | 1,626 | 1,631 | 5,700 | 1,631 |
| 2022-12-27 | 1,667 | 1,693 | 1,667 | 1,688 | 5,700 | 1,688 |
| 2022-12-26 | 1,638 | 1,690 | 1,638 | 1,645 | 16,100 | 1,645 |
| 2022-12-23 | 1,699 | 1,699 | 1,656 | 1,659 | 7,100 | 1,659 |
| 2022-12-22 | 1,733 | 1,744 | 1,701 | 1,702 | 6,600 | 1,702 |
| 2022-12-21 | 1,757 | 1,757 | 1,696 | 1,696 | 10,200 | 1,696 |
| 2022-12-20 | 1,837 | 1,865 | 1,699 | 1,722 | 25,100 | 1,722 |
| 2022-12-19 | 1,810 | 1,848 | 1,793 | 1,810 | 8,000 | 1,810 |
| 2022-12-16 | 1,813 | 1,878 | 1,789 | 1,789 | 13,900 | 1,789 |
| 2022-12-15 | 1,763 | 1,818 | 1,762 | 1,813 | 10,500 | 1,813 |
| 2022-12-14 | 1,726 | 1,779 | 1,726 | 1,763 | 7,800 | 1,763 |
| 2022-12-13 | 1,750 | 1,758 | 1,726 | 1,726 | 3,600 | 1,726 |
| 2022-12-12 | 1,759 | 1,759 | 1,718 | 1,734 | 5,400 | 1,734 |
| 2022-12-09 | 1,690 | 1,738 | 1,690 | 1,725 | 2,900 | 1,725 |
| 2022-12-08 | 1,720 | 1,720 | 1,671 | 1,687 | 6,900 | 1,687 |
| 2022-12-07 | 1,709 | 1,739 | 1,709 | 1,714 | 5,200 | 1,714 |
| 2022-12-06 | 1,719 | 1,731 | 1,663 | 1,731 | 12,100 | 1,731 |
| 2022-12-05 | 1,785 | 1,796 | 1,705 | 1,728 | 9,800 | 1,728 |
| 2022-12-02 | 1,780 | 1,817 | 1,758 | 1,786 | 18,100 | 1,786 |
| 2022-12-01 | 1,803 | 1,817 | 1,768 | 1,777 | 12,600 | 1,777 |
| 2022-11-30 | 1,844 | 1,844 | 1,788 | 1,788 | 8,300 | 1,788 |
| 2022-11-29 | 1,848 | 1,848 | 1,805 | 1,807 | 9,200 | 1,807 |
| 2022-11-28 | 1,916 | 1,916 | 1,828 | 1,853 | 12,700 | 1,853 |
| 2022-11-25 | 1,896 | 1,917 | 1,875 | 1,901 | 8,700 | 1,901 |
| 2022-11-24 | 1,886 | 1,899 | 1,865 | 1,899 | 8,300 | 1,899 |
| 2022-11-22 | 1,883 | 1,888 | 1,838 | 1,864 | 9,600 | 1,864 |
| 2022-11-21 | 1,743 | 1,906 | 1,743 | 1,884 | 25,700 | 1,884 |
| 2022-11-18 | 1,762 | 1,782 | 1,700 | 1,743 | 11,700 | 1,743 |
| 2022-11-17 | 1,800 | 1,808 | 1,750 | 1,761 | 11,400 | 1,761 |
| 2022-11-16 | 1,800 | 1,816 | 1,785 | 1,803 | 10,200 | 1,803 |
| 2022-11-15 | 1,689 | 1,798 | 1,684 | 1,796 | 17,700 | 1,796 |
| 2022-11-14 | 1,739 | 1,742 | 1,685 | 1,690 | 15,800 | 1,690 |
| 2022-11-11 | 1,830 | 1,833 | 1,729 | 1,742 | 19,200 | 1,742 |
| 2022-11-10 | 1,757 | 1,838 | 1,756 | 1,818 | 19,700 | 1,818 |
| 2022-11-09 | 1,727 | 1,777 | 1,702 | 1,773 | 13,700 | 1,773 |
| 2022-11-08 | 1,729 | 1,745 | 1,707 | 1,745 | 18,000 | 1,745 |
| 2022-11-07 | 1,694 | 1,734 | 1,675 | 1,697 | 15,700 | 1,697 |
| 2022-11-04 | 1,592 | 1,733 | 1,587 | 1,733 | 44,200 | 1,733 |
| 2022-11-02 | 1,640 | 1,640 | 1,581 | 1,586 | 12,400 | 1,586 |
| 2022-11-01 | 1,560 | 1,643 | 1,551 | 1,631 | 27,200 | 1,631 |
| 2022-10-31 | 1,538 | 1,604 | 1,524 | 1,552 | 55,300 | 1,552 |
| 2022-10-28 | 1,496 | 1,529 | 1,478 | 1,478 | 42,300 | 1,478 |
| 2022-10-27 | 1,517 | 1,532 | 1,507 | 1,512 | 6,300 | 1,512 |
| 2022-10-26 | 1,547 | 1,547 | 1,506 | 1,506 | 5,300 | 1,506 |
| 2022-10-25 | 1,500 | 1,537 | 1,496 | 1,526 | 9,600 | 1,526 |
| 2022-10-24 | 1,483 | 1,553 | 1,483 | 1,511 | 17,300 | 1,511 |
| 2022-10-21 | 1,469 | 1,471 | 1,460 | 1,466 | 4,000 | 1,466 |
| 2022-10-20 | 1,464 | 1,472 | 1,431 | 1,464 | 9,600 | 1,464 |
| 2022-10-19 | 1,456 | 1,465 | 1,456 | 1,465 | 1,100 | 1,465 |
| 2022-10-18 | 1,471 | 1,471 | 1,431 | 1,456 | 3,600 | 1,456 |
| 2022-10-17 | 1,447 | 1,455 | 1,447 | 1,449 | 1,200 | 1,449 |
| 2022-10-14 | 1,425 | 1,455 | 1,422 | 1,447 | 7,200 | 1,447 |
| 2022-10-13 | 1,444 | 1,446 | 1,401 | 1,409 | 7,700 | 1,409 |
| 2022-10-12 | 1,476 | 1,476 | 1,422 | 1,429 | 4,500 | 1,429 |
| 2022-10-11 | 1,466 | 1,477 | 1,433 | 1,469 | 8,500 | 1,469 |
| 2022-10-07 | 1,455 | 1,478 | 1,434 | 1,454 | 8,500 | 1,454 |
| 2022-10-06 | 1,467 | 1,496 | 1,467 | 1,478 | 4,800 | 1,478 |
| 2022-10-05 | 1,479 | 1,498 | 1,470 | 1,480 | 7,000 | 1,480 |
| 2022-10-04 | 1,430 | 1,472 | 1,430 | 1,472 | 6,300 | 1,472 |
| 2022-10-03 | 1,432 | 1,445 | 1,420 | 1,433 | 6,200 | 1,433 |
| 2022-09-30 | 1,462 | 1,462 | 1,424 | 1,442 | 7,100 | 1,442 |
| 2022-09-29 | 1,471 | 1,480 | 1,450 | 1,474 | 11,700 | 1,474 |
| 2022-09-28 | 1,455 | 1,476 | 1,423 | 1,476 | 12,300 | 1,476 |
| 2022-09-27 | 1,462 | 1,462 | 1,437 | 1,455 | 7,900 | 1,455 |
| 2022-09-26 | 1,460 | 1,462 | 1,423 | 1,462 | 18,400 | 1,462 |
| 2022-09-22 | 1,460 | 1,485 | 1,447 | 1,476 | 5,900 | 1,476 |
| 2022-09-21 | 1,454 | 1,460 | 1,441 | 1,460 | 6,800 | 1,460 |
| 2022-09-20 | 1,469 | 1,475 | 1,453 | 1,469 | 7,400 | 1,469 |
| 2022-09-16 | 1,472 | 1,484 | 1,461 | 1,461 | 11,500 | 1,461 |
| 2022-09-15 | 1,482 | 1,482 | 1,463 | 1,472 | 9,300 | 1,472 |
| 2022-09-14 | 1,475 | 1,488 | 1,473 | 1,482 | 2,300 | 1,482 |
| 2022-09-13 | 1,509 | 1,521 | 1,502 | 1,504 | 6,800 | 1,504 |
| 2022-09-12 | 1,508 | 1,508 | 1,465 | 1,504 | 19,000 | 1,504 |
| 2022-09-09 | 1,456 | 1,533 | 1,456 | 1,501 | 26,600 | 1,501 |
| 2022-09-08 | 1,421 | 1,450 | 1,418 | 1,449 | 10,200 | 1,449 |
| 2022-09-07 | 1,426 | 1,432 | 1,403 | 1,421 | 10,500 | 1,421 |
| 2022-09-06 | 1,408 | 1,449 | 1,408 | 1,442 | 9,000 | 1,442 |
| 2022-09-05 | 1,391 | 1,415 | 1,391 | 1,415 | 2,700 | 1,415 |
| 2022-09-02 | 1,423 | 1,423 | 1,397 | 1,398 | 6,700 | 1,398 |
| 2022-09-01 | 1,428 | 1,428 | 1,414 | 1,420 | 4,700 | 1,420 |
| 2022-08-31 | 1,429 | 1,443 | 1,419 | 1,443 | 3,400 | 1,443 |
| 2022-08-30 | 1,416 | 1,431 | 1,412 | 1,430 | 3,100 | 1,430 |
| 2022-08-29 | 1,424 | 1,426 | 1,399 | 1,421 | 17,800 | 1,421 |
| 2022-08-26 | 1,469 | 1,478 | 1,451 | 1,452 | 10,500 | 1,452 |
| 2022-08-25 | 1,447 | 1,481 | 1,436 | 1,452 | 25,300 | 1,452 |
| 2022-08-24 | 1,408 | 1,425 | 1,382 | 1,422 | 15,400 | 1,422 |
| 2022-08-23 | 1,413 | 1,415 | 1,405 | 1,408 | 2,200 | 1,408 |
| 2022-08-22 | 1,420 | 1,435 | 1,408 | 1,413 | 9,500 | 1,413 |
| 2022-08-19 | 1,419 | 1,441 | 1,419 | 1,439 | 6,300 | 1,439 |
| 2022-08-18 | 1,423 | 1,423 | 1,412 | 1,414 | 3,400 | 1,414 |
| 2022-08-17 | 1,427 | 1,436 | 1,412 | 1,429 | 9,600 | 1,429 |
| 2022-08-16 | 1,426 | 1,429 | 1,400 | 1,429 | 14,100 | 1,429 |
| 2022-08-15 | 1,405 | 1,440 | 1,400 | 1,425 | 14,500 | 1,425 |
| 2022-08-12 | 1,400 | 1,409 | 1,390 | 1,409 | 9,900 | 1,409 |
| 2022-08-10 | 1,380 | 1,400 | 1,366 | 1,400 | 5,600 | 1,400 |
| 2022-08-09 | 1,384 | 1,384 | 1,360 | 1,381 | 8,600 | 1,381 |
| 2022-08-08 | 1,384 | 1,391 | 1,371 | 1,375 | 6,400 | 1,375 |
| 2022-08-05 | 1,380 | 1,400 | 1,379 | 1,393 | 6,200 | 1,393 |
| 2022-08-04 | 1,395 | 1,395 | 1,372 | 1,380 | 4,400 | 1,380 |
| 2022-08-03 | 1,366 | 1,399 | 1,366 | 1,385 | 8,000 | 1,385 |
| 2022-08-02 | 1,363 | 1,380 | 1,345 | 1,380 | 11,900 | 1,380 |
| 2022-08-01 | 1,355 | 1,367 | 1,353 | 1,361 | 10,900 | 1,361 |
| 2022-07-29 | 1,351 | 1,375 | 1,345 | 1,353 | 17,700 | 1,353 |
| 2022-07-28 | 1,358 | 1,392 | 1,340 | 1,375 | 13,900 | 1,375 |
| 2022-07-27 | 1,378 | 1,378 | 1,357 | 1,360 | 5,100 | 1,360 |
| 2022-07-26 | 1,399 | 1,408 | 1,357 | 1,378 | 6,800 | 1,378 |
| 2022-07-25 | 1,352 | 1,399 | 1,352 | 1,391 | 9,800 | 1,391 |
| 2022-07-22 | 1,360 | 1,372 | 1,349 | 1,358 | 7,900 | 1,358 |
| 2022-07-21 | 1,338 | 1,375 | 1,338 | 1,352 | 15,300 | 1,352 |
| 2022-07-20 | 1,372 | 1,372 | 1,332 | 1,338 | 10,000 | 1,338 |
| 2022-07-19 | 1,361 | 1,380 | 1,335 | 1,342 | 26,900 | 1,342 |
| 2022-07-15 | 1,313 | 1,337 | 1,303 | 1,331 | 12,500 | 1,331 |
| 2022-07-14 | 1,313 | 1,324 | 1,310 | 1,321 | 2,100 | 1,321 |
| 2022-07-13 | 1,313 | 1,316 | 1,304 | 1,305 | 2,400 | 1,305 |
| 2022-07-12 | 1,320 | 1,321 | 1,302 | 1,304 | 8,100 | 1,304 |
| 2022-07-11 | 1,328 | 1,340 | 1,319 | 1,320 | 11,200 | 1,320 |
| 2022-07-08 | 1,361 | 1,361 | 1,321 | 1,323 | 11,800 | 1,323 |
| 2022-07-07 | 1,343 | 1,368 | 1,330 | 1,364 | 7,700 | 1,364 |
| 2022-07-06 | 1,327 | 1,369 | 1,327 | 1,349 | 10,000 | 1,349 |
| 2022-07-05 | 1,327 | 1,340 | 1,327 | 1,334 | 3,000 | 1,334 |
| 2022-07-04 | 1,344 | 1,370 | 1,323 | 1,329 | 5,500 | 1,329 |
| 2022-07-01 | 1,345 | 1,350 | 1,295 | 1,342 | 11,500 | 1,342 |
| 2022-06-30 | 1,422 | 1,422 | 1,342 | 1,343 | 13,000 | 1,343 |
| 2022-06-29 | 1,390 | 1,422 | 1,366 | 1,422 | 13,900 | 1,422 |
| 2022-06-28 | 1,365 | 1,410 | 1,365 | 1,410 | 3,900 | 1,410 |
| 2022-06-27 | 1,396 | 1,426 | 1,356 | 1,356 | 10,400 | 1,356 |
| 2022-06-24 | 1,333 | 1,369 | 1,333 | 1,369 | 3,600 | 1,369 |
| 2022-06-23 | 1,357 | 1,357 | 1,330 | 1,331 | 6,100 | 1,331 |
| 2022-06-22 | 1,388 | 1,388 | 1,314 | 1,364 | 11,800 | 1,364 |
| 2022-06-21 | 1,331 | 1,381 | 1,319 | 1,361 | 7,100 | 1,361 |
| 2022-06-20 | 1,377 | 1,377 | 1,292 | 1,313 | 12,400 | 1,313 |
| 2022-06-17 | 1,402 | 1,411 | 1,362 | 1,362 | 19,600 | 1,362 |
| 2022-06-16 | 1,434 | 1,463 | 1,395 | 1,448 | 7,100 | 1,448 |
| 2022-06-15 | 1,474 | 1,474 | 1,375 | 1,383 | 8,700 | 1,383 |
| 2022-06-14 | 1,386 | 1,465 | 1,377 | 1,414 | 12,400 | 1,414 |
| 2022-06-13 | 1,430 | 1,434 | 1,387 | 1,413 | 8,400 | 1,413 |
| 2022-06-10 | 1,455 | 1,455 | 1,428 | 1,434 | 7,800 | 1,434 |
| 2022-06-09 | 1,504 | 1,515 | 1,477 | 1,478 | 14,900 | 1,478 |
| 2022-06-08 | 1,481 | 1,524 | 1,478 | 1,524 | 17,400 | 1,524 |
| 2022-06-07 | 1,421 | 1,483 | 1,421 | 1,466 | 18,600 | 1,466 |
| 2022-06-06 | 1,374 | 1,421 | 1,371 | 1,421 | 8,000 | 1,421 |
| 2022-06-03 | 1,394 | 1,394 | 1,360 | 1,389 | 3,900 | 1,389 |
| 2022-06-02 | 1,387 | 1,406 | 1,376 | 1,389 | 6,100 | 1,389 |
| 2022-06-01 | 1,354 | 1,409 | 1,344 | 1,401 | 11,500 | 1,401 |
| 2022-05-31 | 1,345 | 1,354 | 1,342 | 1,342 | 3,300 | 1,342 |
| 2022-05-30 | 1,310 | 1,375 | 1,310 | 1,375 | 11,300 | 1,375 |
| 2022-05-27 | 1,296 | 1,312 | 1,295 | 1,312 | 8,300 | 1,312 |
| 2022-05-26 | 1,292 | 1,300 | 1,275 | 1,295 | 4,100 | 1,295 |
| 2022-05-25 | 1,277 | 1,296 | 1,272 | 1,278 | 3,000 | 1,278 |
| 2022-05-24 | 1,273 | 1,294 | 1,273 | 1,294 | 1,400 | 1,294 |
| 2022-05-23 | 1,273 | 1,284 | 1,273 | 1,283 | 1,000 | 1,283 |
| 2022-05-20 | 1,280 | 1,283 | 1,266 | 1,272 | 8,600 | 1,272 |
| 2022-05-19 | 1,261 | 1,295 | 1,247 | 1,286 | 5,100 | 1,286 |
| 2022-05-18 | 1,278 | 1,297 | 1,273 | 1,278 | 9,200 | 1,278 |
| 2022-05-17 | 1,275 | 1,302 | 1,263 | 1,275 | 6,500 | 1,275 |
| 2022-05-16 | 1,333 | 1,333 | 1,275 | 1,275 | 6,900 | 1,275 |
| 2022-05-13 | 1,300 | 1,331 | 1,286 | 1,328 | 6,800 | 1,328 |
| 2022-05-12 | 1,312 | 1,312 | 1,270 | 1,270 | 9,400 | 1,270 |
| 2022-05-11 | 1,286 | 1,311 | 1,265 | 1,311 | 6,400 | 1,311 |
| 2022-05-10 | 1,289 | 1,305 | 1,289 | 1,293 | 4,600 | 1,293 |
| 2022-05-09 | 1,337 | 1,363 | 1,295 | 1,298 | 5,200 | 1,298 |
| 2022-05-06 | 1,358 | 1,358 | 1,329 | 1,334 | 5,500 | 1,334 |
| 2022-05-02 | 1,336 | 1,360 | 1,336 | 1,346 | 5,700 | 1,346 |
| 2022-04-28 | 1,302 | 1,335 | 1,291 | 1,328 | 9,700 | 1,328 |
| 2022-04-27 | 1,304 | 1,304 | 1,257 | 1,302 | 34,100 | 1,302 |
| 2022-04-26 | 1,347 | 1,362 | 1,306 | 1,314 | 21,300 | 1,314 |
| 2022-04-25 | 1,390 | 1,395 | 1,344 | 1,354 | 14,800 | 1,354 |
| 2022-04-22 | 1,452 | 1,452 | 1,405 | 1,405 | 10,300 | 1,405 |
| 2022-04-21 | 1,447 | 1,454 | 1,441 | 1,452 | 2,500 | 1,452 |
| 2022-04-20 | 1,441 | 1,458 | 1,441 | 1,458 | 2,700 | 1,458 |
| 2022-04-19 | 1,450 | 1,456 | 1,441 | 1,441 | 1,700 | 1,441 |
| 2022-04-18 | 1,422 | 1,452 | 1,422 | 1,450 | 2,600 | 1,450 |
| 2022-04-15 | 1,431 | 1,454 | 1,414 | 1,450 | 5,300 | 1,450 |
| 2022-04-14 | 1,428 | 1,458 | 1,428 | 1,458 | 2,600 | 1,458 |
| 2022-04-13 | 1,388 | 1,428 | 1,379 | 1,428 | 8,500 | 1,428 |
| 2022-04-12 | 1,400 | 1,410 | 1,392 | 1,392 | 5,700 | 1,392 |
| 2022-04-11 | 1,419 | 1,449 | 1,412 | 1,424 | 6,900 | 1,424 |
| 2022-04-08 | 1,438 | 1,438 | 1,415 | 1,436 | 2,200 | 1,436 |
| 2022-04-07 | 1,430 | 1,430 | 1,420 | 1,428 | 3,500 | 1,428 |
| 2022-04-06 | 1,445 | 1,448 | 1,428 | 1,438 | 3,900 | 1,438 |
| 2022-04-05 | 1,467 | 1,468 | 1,442 | 1,461 | 8,400 | 1,461 |
| 2022-04-04 | 1,487 | 1,492 | 1,462 | 1,476 | 6,900 | 1,476 |
| 2022-04-01 | 1,510 | 1,510 | 1,476 | 1,487 | 3,200 | 1,487 |
| 2022-03-31 | 1,559 | 1,559 | 1,510 | 1,510 | 7,900 | 1,510 |
| 2022-03-30 | 1,545 | 1,556 | 1,511 | 1,556 | 7,900 | 1,556 |
| 2022-03-29 | 1,558 | 1,566 | 1,525 | 1,552 | 11,800 | 1,552 |
| 2022-03-28 | 1,575 | 1,605 | 1,558 | 1,558 | 6,600 | 1,558 |
| 2022-03-25 | 1,601 | 1,610 | 1,580 | 1,582 | 11,000 | 1,582 |
| 2022-03-24 | 1,560 | 1,620 | 1,549 | 1,603 | 16,700 | 1,603 |
| 2022-03-23 | 1,565 | 1,592 | 1,564 | 1,576 | 5,900 | 1,576 |
| 2022-03-22 | 1,549 | 1,563 | 1,536 | 1,563 | 6,800 | 1,563 |
| 2022-03-18 | 1,541 | 1,555 | 1,539 | 1,550 | 4,300 | 1,550 |
| 2022-03-17 | 1,538 | 1,539 | 1,527 | 1,539 | 2,300 | 1,539 |
| 2022-03-16 | 1,523 | 1,524 | 1,507 | 1,522 | 1,600 | 1,522 |
| 2022-03-15 | 1,498 | 1,510 | 1,492 | 1,504 | 3,700 | 1,504 |
| 2022-03-14 | 1,485 | 1,509 | 1,485 | 1,504 | 1,700 | 1,504 |
| 2022-03-11 | 1,473 | 1,524 | 1,473 | 1,519 | 8,400 | 1,519 |
| 2022-03-10 | 1,424 | 1,499 | 1,424 | 1,488 | 11,200 | 1,488 |
| 2022-03-09 | 1,395 | 1,424 | 1,380 | 1,395 | 12,100 | 1,395 |
| 2022-03-08 | 1,448 | 1,469 | 1,378 | 1,395 | 24,000 | 1,395 |
| 2022-03-07 | 1,511 | 1,512 | 1,440 | 1,448 | 21,200 | 1,448 |
| 2022-03-04 | 1,583 | 1,583 | 1,523 | 1,523 | 12,300 | 1,523 |
| 2022-03-03 | 1,565 | 1,600 | 1,565 | 1,583 | 11,800 | 1,583 |
| 2022-03-02 | 1,546 | 1,568 | 1,546 | 1,559 | 3,000 | 1,559 |
| 2022-03-01 | 1,559 | 1,564 | 1,542 | 1,551 | 5,300 | 1,551 |
| 2022-02-28 | 1,550 | 1,575 | 1,538 | 1,564 | 9,000 | 1,564 |
| 2022-02-25 | 1,506 | 1,550 | 1,500 | 1,545 | 11,600 | 1,545 |
| 2022-02-24 | 1,533 | 1,533 | 1,484 | 1,491 | 8,900 | 1,491 |
| 2022-02-22 | 1,571 | 1,571 | 1,527 | 1,533 | 9,700 | 1,533 |
| 2022-02-21 | 1,501 | 1,585 | 1,500 | 1,571 | 11,400 | 1,571 |
| 2022-02-18 | 1,489 | 1,529 | 1,482 | 1,526 | 9,100 | 1,526 |
| 2022-02-17 | 1,516 | 1,521 | 1,480 | 1,500 | 27,300 | 1,500 |
| 2022-02-16 | 1,531 | 1,542 | 1,504 | 1,515 | 15,900 | 1,515 |
| 2022-02-15 | 1,570 | 1,600 | 1,518 | 1,518 | 17,600 | 1,518 |
| 2022-02-14 | 1,570 | 1,573 | 1,500 | 1,565 | 29,600 | 1,565 |
| 2022-02-10 | 1,617 | 1,621 | 1,535 | 1,580 | 17,000 | 1,580 |
| 2022-02-09 | 1,598 | 1,625 | 1,551 | 1,606 | 13,300 | 1,606 |
| 2022-02-08 | 1,546 | 1,616 | 1,546 | 1,577 | 15,800 | 1,577 |
| 2022-02-07 | 1,624 | 1,624 | 1,521 | 1,540 | 28,300 | 1,540 |
| 2022-02-04 | 1,640 | 1,640 | 1,597 | 1,601 | 9,900 | 1,601 |
| 2022-02-03 | 1,678 | 1,678 | 1,614 | 1,615 | 15,400 | 1,615 |
| 2022-02-02 | 1,659 | 1,691 | 1,642 | 1,645 | 17,900 | 1,645 |
| 2022-02-01 | 1,802 | 1,815 | 1,624 | 1,642 | 53,100 | 1,642 |
| 2022-01-31 | 1,747 | 1,780 | 1,700 | 1,780 | 55,000 | 1,780 |
| 2022-01-28 | 1,565 | 1,645 | 1,525 | 1,643 | 24,600 | 1,643 |
| 2022-01-27 | 1,669 | 1,676 | 1,481 | 1,555 | 45,300 | 1,555 |
| 2022-01-26 | 1,714 | 1,714 | 1,672 | 1,673 | 8,000 | 1,673 |
| 2022-01-25 | 1,731 | 1,761 | 1,667 | 1,714 | 27,200 | 1,714 |
| 2022-01-24 | 1,664 | 1,698 | 1,660 | 1,687 | 6,200 | 1,687 |
| 2022-01-21 | 1,639 | 1,672 | 1,593 | 1,663 | 15,300 | 1,663 |
| 2022-01-20 | 1,620 | 1,644 | 1,611 | 1,630 | 18,700 | 1,630 |
| 2022-01-19 | 1,644 | 1,662 | 1,620 | 1,620 | 11,100 | 1,620 |
| 2022-01-18 | 1,710 | 1,710 | 1,658 | 1,658 | 12,100 | 1,658 |
| 2022-01-17 | 1,740 | 1,744 | 1,709 | 1,723 | 4,000 | 1,723 |
| 2022-01-14 | 1,735 | 1,742 | 1,715 | 1,742 | 5,500 | 1,742 |
| 2022-01-13 | 1,751 | 1,774 | 1,706 | 1,729 | 17,300 | 1,729 |
| 2022-01-12 | 1,720 | 1,797 | 1,720 | 1,785 | 12,900 | 1,785 |
| 2022-01-11 | 1,694 | 1,750 | 1,694 | 1,720 | 12,800 | 1,720 |
| 2022-01-07 | 1,702 | 1,729 | 1,675 | 1,678 | 8,300 | 1,678 |
| 2022-01-06 | 1,695 | 1,718 | 1,675 | 1,702 | 9,500 | 1,702 |
| 2022-01-05 | 1,722 | 1,724 | 1,687 | 1,713 | 15,000 | 1,713 |
| 2022-01-04 | 1,775 | 1,793 | 1,694 | 1,722 | 31,700 | 1,722 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
