6989 北陸電気工業(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 | 1,217 | 1,242 | 1,217 | 1,227 | 17,100 | 1,227 |
| 2022-12-29 | 1,207 | 1,226 | 1,196 | 1,226 | 35,000 | 1,226 |
| 2022-12-28 | 1,218 | 1,222 | 1,210 | 1,222 | 13,700 | 1,222 |
| 2022-12-27 | 1,210 | 1,223 | 1,210 | 1,219 | 11,000 | 1,219 |
| 2022-12-26 | 1,205 | 1,230 | 1,205 | 1,222 | 12,000 | 1,222 |
| 2022-12-23 | 1,203 | 1,222 | 1,185 | 1,212 | 31,300 | 1,212 |
| 2022-12-22 | 1,224 | 1,234 | 1,207 | 1,207 | 25,700 | 1,207 |
| 2022-12-21 | 1,221 | 1,242 | 1,208 | 1,208 | 52,800 | 1,208 |
| 2022-12-20 | 1,259 | 1,275 | 1,213 | 1,239 | 45,800 | 1,239 |
| 2022-12-19 | 1,270 | 1,272 | 1,247 | 1,259 | 30,400 | 1,259 |
| 2022-12-16 | 1,263 | 1,294 | 1,263 | 1,278 | 19,500 | 1,278 |
| 2022-12-15 | 1,271 | 1,280 | 1,269 | 1,274 | 8,300 | 1,274 |
| 2022-12-14 | 1,267 | 1,278 | 1,250 | 1,277 | 24,600 | 1,277 |
| 2022-12-13 | 1,259 | 1,271 | 1,249 | 1,262 | 16,100 | 1,262 |
| 2022-12-12 | 1,273 | 1,273 | 1,252 | 1,259 | 11,900 | 1,259 |
| 2022-12-09 | 1,251 | 1,289 | 1,251 | 1,273 | 18,900 | 1,273 |
| 2022-12-08 | 1,269 | 1,269 | 1,243 | 1,249 | 25,600 | 1,249 |
| 2022-12-07 | 1,267 | 1,293 | 1,260 | 1,270 | 15,800 | 1,270 |
| 2022-12-06 | 1,262 | 1,275 | 1,253 | 1,267 | 25,800 | 1,267 |
| 2022-12-05 | 1,283 | 1,285 | 1,250 | 1,262 | 24,600 | 1,262 |
| 2022-12-02 | 1,291 | 1,291 | 1,265 | 1,272 | 28,700 | 1,272 |
| 2022-12-01 | 1,291 | 1,301 | 1,280 | 1,298 | 17,700 | 1,298 |
| 2022-11-30 | 1,286 | 1,304 | 1,276 | 1,290 | 25,900 | 1,290 |
| 2022-11-29 | 1,273 | 1,309 | 1,271 | 1,289 | 20,000 | 1,289 |
| 2022-11-28 | 1,329 | 1,329 | 1,295 | 1,296 | 35,600 | 1,296 |
| 2022-11-25 | 1,344 | 1,344 | 1,303 | 1,331 | 56,400 | 1,331 |
| 2022-11-24 | 1,295 | 1,347 | 1,283 | 1,336 | 59,500 | 1,336 |
| 2022-11-22 | 1,266 | 1,287 | 1,266 | 1,280 | 23,900 | 1,280 |
| 2022-11-21 | 1,274 | 1,297 | 1,266 | 1,274 | 30,900 | 1,274 |
| 2022-11-18 | 1,279 | 1,317 | 1,275 | 1,283 | 57,700 | 1,283 |
| 2022-11-17 | 1,252 | 1,280 | 1,247 | 1,280 | 49,900 | 1,280 |
| 2022-11-16 | 1,246 | 1,269 | 1,224 | 1,268 | 63,000 | 1,268 |
| 2022-11-15 | 1,213 | 1,245 | 1,188 | 1,240 | 61,100 | 1,240 |
| 2022-11-14 | 1,181 | 1,242 | 1,161 | 1,214 | 144,800 | 1,214 |
| 2022-11-11 | 1,098 | 1,197 | 1,087 | 1,165 | 151,400 | 1,165 |
| 2022-11-10 | 1,060 | 1,075 | 1,058 | 1,068 | 11,600 | 1,068 |
| 2022-11-09 | 1,064 | 1,080 | 1,062 | 1,072 | 6,000 | 1,072 |
| 2022-11-08 | 1,057 | 1,064 | 1,050 | 1,064 | 41,800 | 1,064 |
| 2022-11-07 | 1,069 | 1,076 | 1,058 | 1,060 | 42,200 | 1,060 |
| 2022-11-04 | 1,053 | 1,068 | 1,053 | 1,056 | 19,500 | 1,056 |
| 2022-11-02 | 1,060 | 1,073 | 1,060 | 1,060 | 11,300 | 1,060 |
| 2022-11-01 | 1,056 | 1,068 | 1,053 | 1,062 | 11,100 | 1,062 |
| 2022-10-31 | 1,042 | 1,063 | 1,040 | 1,053 | 31,400 | 1,053 |
| 2022-10-28 | 1,037 | 1,044 | 1,021 | 1,028 | 121,500 | 1,028 |
| 2022-10-27 | 1,041 | 1,044 | 1,035 | 1,040 | 32,500 | 1,040 |
| 2022-10-26 | 1,060 | 1,065 | 1,046 | 1,046 | 27,900 | 1,046 |
| 2022-10-25 | 1,045 | 1,055 | 1,038 | 1,047 | 32,100 | 1,047 |
| 2022-10-24 | 1,050 | 1,066 | 1,041 | 1,041 | 29,100 | 1,041 |
| 2022-10-21 | 1,032 | 1,049 | 1,029 | 1,039 | 17,100 | 1,039 |
| 2022-10-20 | 1,051 | 1,053 | 1,036 | 1,036 | 25,000 | 1,036 |
| 2022-10-19 | 1,055 | 1,064 | 1,050 | 1,059 | 17,000 | 1,059 |
| 2022-10-18 | 1,037 | 1,055 | 1,036 | 1,053 | 20,600 | 1,053 |
| 2022-10-17 | 1,035 | 1,040 | 1,023 | 1,034 | 19,900 | 1,034 |
| 2022-10-14 | 1,029 | 1,043 | 1,020 | 1,042 | 19,900 | 1,042 |
| 2022-10-13 | 1,024 | 1,025 | 1,012 | 1,014 | 22,800 | 1,014 |
| 2022-10-12 | 1,028 | 1,028 | 1,012 | 1,021 | 26,000 | 1,021 |
| 2022-10-11 | 1,057 | 1,057 | 1,029 | 1,029 | 35,200 | 1,029 |
| 2022-10-07 | 1,056 | 1,083 | 1,056 | 1,074 | 15,700 | 1,074 |
| 2022-10-06 | 1,067 | 1,093 | 1,067 | 1,073 | 24,700 | 1,073 |
| 2022-10-05 | 1,060 | 1,074 | 1,060 | 1,065 | 21,600 | 1,065 |
| 2022-10-04 | 1,041 | 1,057 | 1,040 | 1,055 | 17,800 | 1,055 |
| 2022-10-03 | 1,010 | 1,029 | 1,010 | 1,025 | 23,300 | 1,025 |
| 2022-09-30 | 1,033 | 1,033 | 1,012 | 1,018 | 26,700 | 1,018 |
| 2022-09-29 | 1,060 | 1,060 | 1,040 | 1,048 | 34,000 | 1,048 |
| 2022-09-28 | 1,054 | 1,061 | 1,036 | 1,059 | 41,200 | 1,059 |
| 2022-09-27 | 1,057 | 1,070 | 1,047 | 1,055 | 34,300 | 1,055 |
| 2022-09-26 | 1,082 | 1,082 | 1,051 | 1,056 | 33,300 | 1,056 |
| 2022-09-22 | 1,089 | 1,091 | 1,080 | 1,091 | 16,700 | 1,091 |
| 2022-09-21 | 1,088 | 1,092 | 1,082 | 1,089 | 19,500 | 1,089 |
| 2022-09-20 | 1,088 | 1,101 | 1,088 | 1,090 | 22,800 | 1,090 |
| 2022-09-16 | 1,086 | 1,095 | 1,083 | 1,087 | 18,400 | 1,087 |
| 2022-09-15 | 1,093 | 1,101 | 1,085 | 1,097 | 14,400 | 1,097 |
| 2022-09-14 | 1,086 | 1,099 | 1,086 | 1,092 | 15,100 | 1,092 |
| 2022-09-13 | 1,101 | 1,108 | 1,090 | 1,108 | 18,700 | 1,108 |
| 2022-09-12 | 1,109 | 1,116 | 1,102 | 1,105 | 15,400 | 1,105 |
| 2022-09-09 | 1,098 | 1,127 | 1,098 | 1,108 | 32,100 | 1,108 |
| 2022-09-08 | 1,094 | 1,105 | 1,093 | 1,104 | 18,400 | 1,104 |
| 2022-09-07 | 1,096 | 1,097 | 1,082 | 1,094 | 15,000 | 1,094 |
| 2022-09-06 | 1,090 | 1,098 | 1,081 | 1,092 | 12,800 | 1,092 |
| 2022-09-05 | 1,080 | 1,096 | 1,080 | 1,090 | 9,400 | 1,090 |
| 2022-09-02 | 1,095 | 1,095 | 1,081 | 1,093 | 25,000 | 1,093 |
| 2022-09-01 | 1,100 | 1,100 | 1,087 | 1,091 | 25,100 | 1,091 |
| 2022-08-31 | 1,099 | 1,108 | 1,098 | 1,108 | 16,500 | 1,108 |
| 2022-08-30 | 1,092 | 1,113 | 1,092 | 1,111 | 15,200 | 1,111 |
| 2022-08-29 | 1,088 | 1,096 | 1,084 | 1,091 | 33,700 | 1,091 |
| 2022-08-26 | 1,111 | 1,116 | 1,108 | 1,114 | 14,200 | 1,114 |
| 2022-08-25 | 1,120 | 1,120 | 1,106 | 1,110 | 33,400 | 1,110 |
| 2022-08-24 | 1,122 | 1,122 | 1,106 | 1,111 | 43,500 | 1,111 |
| 2022-08-23 | 1,119 | 1,127 | 1,116 | 1,122 | 22,500 | 1,122 |
| 2022-08-22 | 1,130 | 1,130 | 1,117 | 1,127 | 15,900 | 1,127 |
| 2022-08-19 | 1,117 | 1,134 | 1,117 | 1,132 | 19,400 | 1,132 |
| 2022-08-18 | 1,107 | 1,122 | 1,107 | 1,117 | 22,300 | 1,117 |
| 2022-08-17 | 1,097 | 1,130 | 1,097 | 1,125 | 29,900 | 1,125 |
| 2022-08-16 | 1,117 | 1,117 | 1,097 | 1,098 | 27,500 | 1,098 |
| 2022-08-15 | 1,130 | 1,136 | 1,113 | 1,116 | 21,000 | 1,116 |
| 2022-08-12 | 1,125 | 1,134 | 1,117 | 1,130 | 29,800 | 1,130 |
| 2022-08-10 | 1,120 | 1,131 | 1,090 | 1,115 | 89,700 | 1,115 |
| 2022-08-09 | 1,124 | 1,132 | 1,110 | 1,125 | 30,700 | 1,125 |
| 2022-08-08 | 1,112 | 1,122 | 1,105 | 1,122 | 16,200 | 1,122 |
| 2022-08-05 | 1,118 | 1,122 | 1,108 | 1,117 | 18,500 | 1,117 |
| 2022-08-04 | 1,083 | 1,120 | 1,083 | 1,118 | 20,300 | 1,118 |
| 2022-08-03 | 1,113 | 1,113 | 1,089 | 1,089 | 61,800 | 1,089 |
| 2022-08-02 | 1,127 | 1,127 | 1,116 | 1,117 | 16,400 | 1,117 |
| 2022-08-01 | 1,118 | 1,127 | 1,101 | 1,127 | 17,800 | 1,127 |
| 2022-07-29 | 1,146 | 1,146 | 1,111 | 1,117 | 23,300 | 1,117 |
| 2022-07-28 | 1,141 | 1,161 | 1,127 | 1,138 | 68,700 | 1,138 |
| 2022-07-27 | 1,132 | 1,150 | 1,113 | 1,137 | 28,900 | 1,137 |
| 2022-07-26 | 1,122 | 1,150 | 1,122 | 1,132 | 28,500 | 1,132 |
| 2022-07-25 | 1,124 | 1,130 | 1,114 | 1,122 | 9,000 | 1,122 |
| 2022-07-22 | 1,124 | 1,137 | 1,107 | 1,135 | 36,300 | 1,135 |
| 2022-07-21 | 1,112 | 1,131 | 1,109 | 1,124 | 24,700 | 1,124 |
| 2022-07-20 | 1,083 | 1,118 | 1,083 | 1,113 | 34,900 | 1,113 |
| 2022-07-19 | 1,076 | 1,081 | 1,068 | 1,075 | 22,100 | 1,075 |
| 2022-07-15 | 1,091 | 1,093 | 1,070 | 1,076 | 16,900 | 1,076 |
| 2022-07-14 | 1,073 | 1,094 | 1,070 | 1,090 | 11,600 | 1,090 |
| 2022-07-13 | 1,072 | 1,079 | 1,064 | 1,074 | 17,200 | 1,074 |
| 2022-07-12 | 1,109 | 1,109 | 1,070 | 1,073 | 31,400 | 1,073 |
| 2022-07-11 | 1,102 | 1,116 | 1,094 | 1,109 | 30,500 | 1,109 |
| 2022-07-08 | 1,090 | 1,119 | 1,087 | 1,087 | 25,300 | 1,087 |
| 2022-07-07 | 1,099 | 1,100 | 1,074 | 1,090 | 20,400 | 1,090 |
| 2022-07-06 | 1,093 | 1,095 | 1,072 | 1,075 | 19,200 | 1,075 |
| 2022-07-05 | 1,095 | 1,115 | 1,088 | 1,104 | 22,700 | 1,104 |
| 2022-07-04 | 1,089 | 1,091 | 1,074 | 1,087 | 19,000 | 1,087 |
| 2022-07-01 | 1,092 | 1,097 | 1,070 | 1,082 | 25,000 | 1,082 |
| 2022-06-30 | 1,122 | 1,138 | 1,089 | 1,092 | 27,100 | 1,092 |
| 2022-06-29 | 1,086 | 1,141 | 1,081 | 1,141 | 27,500 | 1,141 |
| 2022-06-28 | 1,080 | 1,094 | 1,072 | 1,094 | 31,800 | 1,094 |
| 2022-06-27 | 1,114 | 1,114 | 1,081 | 1,090 | 30,400 | 1,090 |
| 2022-06-24 | 1,075 | 1,102 | 1,067 | 1,102 | 20,800 | 1,102 |
| 2022-06-23 | 1,081 | 1,090 | 1,061 | 1,073 | 22,600 | 1,073 |
| 2022-06-22 | 1,101 | 1,102 | 1,083 | 1,085 | 17,000 | 1,085 |
| 2022-06-21 | 1,082 | 1,097 | 1,064 | 1,094 | 27,300 | 1,094 |
| 2022-06-20 | 1,111 | 1,111 | 1,061 | 1,064 | 30,800 | 1,064 |
| 2022-06-17 | 1,100 | 1,122 | 1,088 | 1,110 | 34,000 | 1,110 |
| 2022-06-16 | 1,120 | 1,131 | 1,098 | 1,107 | 67,000 | 1,107 |
| 2022-06-15 | 1,130 | 1,137 | 1,113 | 1,113 | 25,900 | 1,113 |
| 2022-06-14 | 1,126 | 1,143 | 1,120 | 1,139 | 23,200 | 1,139 |
| 2022-06-13 | 1,153 | 1,169 | 1,130 | 1,141 | 32,600 | 1,141 |
| 2022-06-10 | 1,206 | 1,206 | 1,169 | 1,169 | 21,500 | 1,169 |
| 2022-06-09 | 1,230 | 1,252 | 1,218 | 1,224 | 25,400 | 1,224 |
| 2022-06-08 | 1,240 | 1,253 | 1,233 | 1,245 | 16,300 | 1,245 |
| 2022-06-07 | 1,249 | 1,270 | 1,230 | 1,249 | 28,100 | 1,249 |
| 2022-06-06 | 1,218 | 1,242 | 1,212 | 1,241 | 14,800 | 1,241 |
| 2022-06-03 | 1,219 | 1,225 | 1,205 | 1,225 | 10,500 | 1,225 |
| 2022-06-02 | 1,211 | 1,216 | 1,202 | 1,210 | 9,000 | 1,210 |
| 2022-06-01 | 1,193 | 1,220 | 1,183 | 1,211 | 12,200 | 1,211 |
| 2022-05-31 | 1,203 | 1,210 | 1,178 | 1,193 | 18,800 | 1,193 |
| 2022-05-30 | 1,182 | 1,218 | 1,182 | 1,218 | 25,500 | 1,218 |
| 2022-05-27 | 1,166 | 1,184 | 1,153 | 1,182 | 22,500 | 1,182 |
| 2022-05-26 | 1,153 | 1,173 | 1,147 | 1,148 | 17,600 | 1,148 |
| 2022-05-25 | 1,158 | 1,170 | 1,150 | 1,154 | 15,800 | 1,154 |
| 2022-05-24 | 1,164 | 1,166 | 1,138 | 1,160 | 17,600 | 1,160 |
| 2022-05-23 | 1,154 | 1,164 | 1,148 | 1,164 | 8,500 | 1,164 |
| 2022-05-20 | 1,122 | 1,141 | 1,104 | 1,141 | 17,400 | 1,141 |
| 2022-05-19 | 1,128 | 1,128 | 1,113 | 1,122 | 10,600 | 1,122 |
| 2022-05-18 | 1,131 | 1,156 | 1,127 | 1,150 | 17,900 | 1,150 |
| 2022-05-17 | 1,103 | 1,131 | 1,103 | 1,131 | 19,000 | 1,131 |
| 2022-05-16 | 1,155 | 1,155 | 1,113 | 1,113 | 29,100 | 1,113 |
| 2022-05-13 | 1,109 | 1,160 | 1,106 | 1,155 | 22,000 | 1,155 |
| 2022-05-12 | 1,123 | 1,123 | 1,088 | 1,100 | 36,400 | 1,100 |
| 2022-05-11 | 1,157 | 1,183 | 1,128 | 1,128 | 48,100 | 1,128 |
| 2022-05-10 | 1,176 | 1,235 | 1,126 | 1,212 | 27,800 | 1,212 |
| 2022-05-09 | 1,229 | 1,229 | 1,187 | 1,187 | 7,000 | 1,187 |
| 2022-05-06 | 1,189 | 1,229 | 1,173 | 1,229 | 13,500 | 1,229 |
| 2022-05-02 | 1,172 | 1,206 | 1,171 | 1,196 | 20,000 | 1,196 |
| 2022-04-28 | 1,122 | 1,177 | 1,122 | 1,172 | 19,600 | 1,172 |
| 2022-04-27 | 1,100 | 1,122 | 1,095 | 1,122 | 27,100 | 1,122 |
| 2022-04-26 | 1,126 | 1,132 | 1,118 | 1,122 | 9,100 | 1,122 |
| 2022-04-25 | 1,140 | 1,142 | 1,110 | 1,113 | 14,800 | 1,113 |
| 2022-04-22 | 1,163 | 1,163 | 1,141 | 1,143 | 14,500 | 1,143 |
| 2022-04-21 | 1,125 | 1,168 | 1,125 | 1,165 | 27,900 | 1,165 |
| 2022-04-20 | 1,149 | 1,153 | 1,127 | 1,127 | 20,200 | 1,127 |
| 2022-04-19 | 1,122 | 1,143 | 1,120 | 1,139 | 11,000 | 1,139 |
| 2022-04-18 | 1,109 | 1,128 | 1,095 | 1,122 | 9,200 | 1,122 |
| 2022-04-15 | 1,132 | 1,132 | 1,107 | 1,128 | 20,200 | 1,128 |
| 2022-04-14 | 1,109 | 1,139 | 1,109 | 1,137 | 5,900 | 1,137 |
| 2022-04-13 | 1,077 | 1,123 | 1,077 | 1,116 | 20,400 | 1,116 |
| 2022-04-12 | 1,096 | 1,096 | 1,077 | 1,077 | 20,700 | 1,077 |
| 2022-04-11 | 1,125 | 1,128 | 1,100 | 1,107 | 11,400 | 1,107 |
| 2022-04-08 | 1,123 | 1,141 | 1,115 | 1,135 | 19,200 | 1,135 |
| 2022-04-07 | 1,130 | 1,136 | 1,113 | 1,131 | 25,900 | 1,131 |
| 2022-04-06 | 1,148 | 1,148 | 1,127 | 1,139 | 21,400 | 1,139 |
| 2022-04-05 | 1,179 | 1,189 | 1,151 | 1,151 | 18,600 | 1,151 |
| 2022-04-04 | 1,173 | 1,197 | 1,171 | 1,178 | 10,300 | 1,178 |
| 2022-04-01 | 1,176 | 1,179 | 1,157 | 1,179 | 16,400 | 1,179 |
| 2022-03-31 | 1,204 | 1,213 | 1,188 | 1,188 | 26,000 | 1,188 |
| 2022-03-30 | 1,230 | 1,230 | 1,195 | 1,221 | 13,700 | 1,221 |
| 2022-03-29 | 1,260 | 1,266 | 1,230 | 1,246 | 33,000 | 1,246 |
| 2022-03-28 | 1,260 | 1,260 | 1,216 | 1,238 | 44,500 | 1,238 |
| 2022-03-25 | 1,260 | 1,270 | 1,248 | 1,260 | 13,300 | 1,260 |
| 2022-03-24 | 1,254 | 1,258 | 1,231 | 1,257 | 18,500 | 1,257 |
| 2022-03-23 | 1,250 | 1,259 | 1,239 | 1,256 | 21,500 | 1,256 |
| 2022-03-22 | 1,240 | 1,240 | 1,211 | 1,227 | 30,200 | 1,227 |
| 2022-03-18 | 1,240 | 1,249 | 1,216 | 1,238 | 23,200 | 1,238 |
| 2022-03-17 | 1,245 | 1,264 | 1,191 | 1,235 | 31,500 | 1,235 |
| 2022-03-16 | 1,209 | 1,231 | 1,198 | 1,219 | 22,400 | 1,219 |
| 2022-03-15 | 1,183 | 1,204 | 1,180 | 1,198 | 23,500 | 1,198 |
| 2022-03-14 | 1,195 | 1,206 | 1,177 | 1,182 | 14,600 | 1,182 |
| 2022-03-11 | 1,178 | 1,188 | 1,148 | 1,182 | 29,900 | 1,182 |
| 2022-03-10 | 1,189 | 1,208 | 1,175 | 1,208 | 19,600 | 1,208 |
| 2022-03-09 | 1,131 | 1,160 | 1,131 | 1,144 | 19,900 | 1,144 |
| 2022-03-08 | 1,156 | 1,168 | 1,113 | 1,127 | 45,500 | 1,127 |
| 2022-03-07 | 1,210 | 1,210 | 1,155 | 1,173 | 22,800 | 1,173 |
| 2022-03-04 | 1,230 | 1,244 | 1,212 | 1,221 | 20,900 | 1,221 |
| 2022-03-03 | 1,279 | 1,279 | 1,220 | 1,238 | 40,200 | 1,238 |
| 2022-03-02 | 1,265 | 1,285 | 1,255 | 1,262 | 17,900 | 1,262 |
| 2022-03-01 | 1,271 | 1,296 | 1,263 | 1,267 | 17,000 | 1,267 |
| 2022-02-28 | 1,285 | 1,314 | 1,265 | 1,271 | 41,300 | 1,271 |
| 2022-02-25 | 1,258 | 1,291 | 1,256 | 1,277 | 15,200 | 1,277 |
| 2022-02-24 | 1,266 | 1,266 | 1,224 | 1,249 | 32,700 | 1,249 |
| 2022-02-22 | 1,286 | 1,300 | 1,266 | 1,274 | 19,900 | 1,274 |
| 2022-02-21 | 1,295 | 1,323 | 1,282 | 1,296 | 14,900 | 1,296 |
| 2022-02-18 | 1,293 | 1,333 | 1,285 | 1,325 | 12,100 | 1,325 |
| 2022-02-17 | 1,340 | 1,344 | 1,290 | 1,306 | 19,700 | 1,306 |
| 2022-02-16 | 1,300 | 1,337 | 1,291 | 1,334 | 14,100 | 1,334 |
| 2022-02-15 | 1,286 | 1,335 | 1,264 | 1,275 | 12,200 | 1,275 |
| 2022-02-14 | 1,318 | 1,318 | 1,282 | 1,286 | 13,800 | 1,286 |
| 2022-02-10 | 1,330 | 1,347 | 1,262 | 1,331 | 41,300 | 1,331 |
| 2022-02-09 | 1,252 | 1,302 | 1,252 | 1,299 | 15,600 | 1,299 |
| 2022-02-08 | 1,254 | 1,292 | 1,236 | 1,246 | 30,500 | 1,246 |
| 2022-02-07 | 1,297 | 1,297 | 1,251 | 1,254 | 14,600 | 1,254 |
| 2022-02-04 | 1,290 | 1,304 | 1,274 | 1,292 | 13,900 | 1,292 |
| 2022-02-03 | 1,319 | 1,320 | 1,285 | 1,290 | 15,200 | 1,290 |
| 2022-02-02 | 1,269 | 1,323 | 1,269 | 1,323 | 12,100 | 1,323 |
| 2022-02-01 | 1,295 | 1,310 | 1,256 | 1,269 | 12,400 | 1,269 |
| 2022-01-31 | 1,214 | 1,274 | 1,214 | 1,273 | 17,600 | 1,273 |
| 2022-01-28 | 1,180 | 1,234 | 1,174 | 1,214 | 18,700 | 1,214 |
| 2022-01-27 | 1,200 | 1,217 | 1,159 | 1,171 | 45,400 | 1,171 |
| 2022-01-26 | 1,214 | 1,224 | 1,186 | 1,200 | 17,300 | 1,200 |
| 2022-01-25 | 1,278 | 1,278 | 1,193 | 1,211 | 29,000 | 1,211 |
| 2022-01-24 | 1,230 | 1,286 | 1,229 | 1,280 | 13,500 | 1,280 |
| 2022-01-21 | 1,209 | 1,229 | 1,194 | 1,229 | 21,000 | 1,229 |
| 2022-01-20 | 1,212 | 1,248 | 1,166 | 1,228 | 67,700 | 1,228 |
| 2022-01-19 | 1,294 | 1,306 | 1,235 | 1,235 | 55,300 | 1,235 |
| 2022-01-18 | 1,310 | 1,338 | 1,302 | 1,324 | 18,000 | 1,324 |
| 2022-01-17 | 1,313 | 1,334 | 1,309 | 1,310 | 11,400 | 1,310 |
| 2022-01-14 | 1,325 | 1,339 | 1,308 | 1,325 | 24,900 | 1,325 |
| 2022-01-13 | 1,380 | 1,382 | 1,348 | 1,350 | 20,000 | 1,350 |
| 2022-01-12 | 1,360 | 1,386 | 1,360 | 1,380 | 15,400 | 1,380 |
| 2022-01-11 | 1,426 | 1,426 | 1,353 | 1,354 | 24,300 | 1,354 |
| 2022-01-07 | 1,400 | 1,436 | 1,386 | 1,428 | 30,200 | 1,428 |
| 2022-01-06 | 1,407 | 1,419 | 1,378 | 1,378 | 28,100 | 1,378 |
| 2022-01-05 | 1,450 | 1,450 | 1,413 | 1,432 | 19,900 | 1,432 |
| 2022-01-04 | 1,430 | 1,451 | 1,418 | 1,451 | 19,100 | 1,451 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.05株
