6996 ニチコン(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 | 1,219 | 1,240 | 1,217 | 1,226 | 489,800 | 1,226 |
| 2022-12-29 | 1,193 | 1,217 | 1,193 | 1,216 | 405,700 | 1,216 |
| 2022-12-28 | 1,205 | 1,209 | 1,187 | 1,208 | 474,000 | 1,208 |
| 2022-12-27 | 1,230 | 1,232 | 1,202 | 1,212 | 440,800 | 1,212 |
| 2022-12-26 | 1,194 | 1,216 | 1,194 | 1,215 | 511,800 | 1,215 |
| 2022-12-23 | 1,171 | 1,194 | 1,163 | 1,189 | 492,400 | 1,189 |
| 2022-12-22 | 1,209 | 1,219 | 1,187 | 1,194 | 725,600 | 1,194 |
| 2022-12-21 | 1,259 | 1,262 | 1,188 | 1,190 | 2,178,800 | 1,190 |
| 2022-12-20 | 1,316 | 1,344 | 1,259 | 1,273 | 1,053,000 | 1,273 |
| 2022-12-19 | 1,308 | 1,321 | 1,305 | 1,320 | 343,600 | 1,320 |
| 2022-12-16 | 1,321 | 1,325 | 1,303 | 1,303 | 582,400 | 1,303 |
| 2022-12-15 | 1,334 | 1,356 | 1,331 | 1,341 | 262,200 | 1,341 |
| 2022-12-14 | 1,345 | 1,349 | 1,335 | 1,347 | 303,400 | 1,347 |
| 2022-12-13 | 1,336 | 1,352 | 1,332 | 1,342 | 451,800 | 1,342 |
| 2022-12-12 | 1,315 | 1,334 | 1,305 | 1,331 | 431,700 | 1,331 |
| 2022-12-09 | 1,319 | 1,338 | 1,318 | 1,324 | 392,700 | 1,324 |
| 2022-12-08 | 1,334 | 1,338 | 1,314 | 1,318 | 314,500 | 1,318 |
| 2022-12-07 | 1,333 | 1,341 | 1,322 | 1,323 | 343,100 | 1,323 |
| 2022-12-06 | 1,340 | 1,348 | 1,331 | 1,343 | 437,300 | 1,343 |
| 2022-12-05 | 1,376 | 1,381 | 1,341 | 1,348 | 543,700 | 1,348 |
| 2022-12-02 | 1,410 | 1,411 | 1,386 | 1,387 | 416,400 | 1,387 |
| 2022-12-01 | 1,428 | 1,451 | 1,415 | 1,421 | 435,100 | 1,421 |
| 2022-11-30 | 1,398 | 1,420 | 1,384 | 1,414 | 620,800 | 1,414 |
| 2022-11-29 | 1,425 | 1,428 | 1,405 | 1,406 | 576,800 | 1,406 |
| 2022-11-28 | 1,443 | 1,443 | 1,427 | 1,435 | 319,000 | 1,435 |
| 2022-11-25 | 1,438 | 1,438 | 1,425 | 1,427 | 268,000 | 1,427 |
| 2022-11-24 | 1,453 | 1,466 | 1,436 | 1,437 | 486,400 | 1,437 |
| 2022-11-22 | 1,429 | 1,451 | 1,429 | 1,434 | 549,300 | 1,434 |
| 2022-11-21 | 1,417 | 1,441 | 1,416 | 1,429 | 351,300 | 1,429 |
| 2022-11-18 | 1,450 | 1,464 | 1,425 | 1,431 | 670,400 | 1,431 |
| 2022-11-17 | 1,411 | 1,445 | 1,390 | 1,437 | 754,500 | 1,437 |
| 2022-11-16 | 1,355 | 1,433 | 1,347 | 1,414 | 1,184,900 | 1,414 |
| 2022-11-15 | 1,337 | 1,373 | 1,332 | 1,366 | 442,100 | 1,366 |
| 2022-11-14 | 1,380 | 1,380 | 1,336 | 1,337 | 819,700 | 1,337 |
| 2022-11-11 | 1,446 | 1,446 | 1,378 | 1,387 | 1,296,800 | 1,387 |
| 2022-11-10 | 1,445 | 1,455 | 1,415 | 1,416 | 702,300 | 1,416 |
| 2022-11-09 | 1,400 | 1,460 | 1,395 | 1,442 | 1,496,000 | 1,442 |
| 2022-11-08 | 1,500 | 1,500 | 1,380 | 1,399 | 3,423,400 | 1,399 |
| 2022-11-07 | 1,452 | 1,469 | 1,448 | 1,457 | 1,355,500 | 1,457 |
| 2022-11-04 | 1,409 | 1,438 | 1,406 | 1,428 | 547,500 | 1,428 |
| 2022-11-02 | 1,417 | 1,432 | 1,408 | 1,431 | 741,900 | 1,431 |
| 2022-11-01 | 1,394 | 1,408 | 1,382 | 1,400 | 416,000 | 1,400 |
| 2022-10-31 | 1,379 | 1,402 | 1,358 | 1,401 | 624,300 | 1,401 |
| 2022-10-28 | 1,350 | 1,368 | 1,333 | 1,352 | 2,313,200 | 1,352 |
| 2022-10-27 | 1,374 | 1,389 | 1,353 | 1,369 | 657,700 | 1,369 |
| 2022-10-26 | 1,409 | 1,409 | 1,362 | 1,364 | 816,300 | 1,364 |
| 2022-10-25 | 1,344 | 1,400 | 1,337 | 1,389 | 1,510,800 | 1,389 |
| 2022-10-24 | 1,303 | 1,328 | 1,296 | 1,300 | 581,300 | 1,300 |
| 2022-10-21 | 1,305 | 1,310 | 1,284 | 1,289 | 571,000 | 1,289 |
| 2022-10-20 | 1,310 | 1,316 | 1,295 | 1,311 | 535,000 | 1,311 |
| 2022-10-19 | 1,345 | 1,348 | 1,318 | 1,321 | 677,600 | 1,321 |
| 2022-10-18 | 1,334 | 1,359 | 1,325 | 1,356 | 509,700 | 1,356 |
| 2022-10-17 | 1,317 | 1,332 | 1,315 | 1,321 | 488,300 | 1,321 |
| 2022-10-14 | 1,350 | 1,350 | 1,329 | 1,338 | 536,500 | 1,338 |
| 2022-10-13 | 1,317 | 1,327 | 1,309 | 1,325 | 546,500 | 1,325 |
| 2022-10-12 | 1,350 | 1,356 | 1,317 | 1,331 | 861,100 | 1,331 |
| 2022-10-11 | 1,390 | 1,391 | 1,354 | 1,357 | 874,400 | 1,357 |
| 2022-10-07 | 1,421 | 1,430 | 1,403 | 1,422 | 325,100 | 1,422 |
| 2022-10-06 | 1,435 | 1,457 | 1,432 | 1,446 | 406,100 | 1,446 |
| 2022-10-05 | 1,470 | 1,471 | 1,440 | 1,440 | 395,300 | 1,440 |
| 2022-10-04 | 1,460 | 1,484 | 1,447 | 1,449 | 646,500 | 1,449 |
| 2022-10-03 | 1,374 | 1,428 | 1,366 | 1,422 | 459,200 | 1,422 |
| 2022-09-30 | 1,406 | 1,410 | 1,356 | 1,388 | 615,300 | 1,388 |
| 2022-09-29 | 1,411 | 1,412 | 1,387 | 1,405 | 562,300 | 1,405 |
| 2022-09-28 | 1,415 | 1,427 | 1,370 | 1,400 | 525,300 | 1,400 |
| 2022-09-27 | 1,435 | 1,450 | 1,412 | 1,413 | 522,700 | 1,413 |
| 2022-09-26 | 1,424 | 1,439 | 1,415 | 1,418 | 415,800 | 1,418 |
| 2022-09-22 | 1,425 | 1,457 | 1,416 | 1,454 | 440,500 | 1,454 |
| 2022-09-21 | 1,451 | 1,459 | 1,430 | 1,452 | 400,000 | 1,452 |
| 2022-09-20 | 1,466 | 1,498 | 1,462 | 1,471 | 450,500 | 1,471 |
| 2022-09-16 | 1,466 | 1,474 | 1,447 | 1,451 | 495,500 | 1,451 |
| 2022-09-15 | 1,497 | 1,501 | 1,475 | 1,479 | 442,300 | 1,479 |
| 2022-09-14 | 1,500 | 1,517 | 1,488 | 1,508 | 490,300 | 1,508 |
| 2022-09-13 | 1,542 | 1,550 | 1,518 | 1,536 | 459,900 | 1,536 |
| 2022-09-12 | 1,541 | 1,562 | 1,535 | 1,546 | 578,700 | 1,546 |
| 2022-09-09 | 1,511 | 1,537 | 1,507 | 1,519 | 524,900 | 1,519 |
| 2022-09-08 | 1,495 | 1,526 | 1,495 | 1,508 | 655,500 | 1,508 |
| 2022-09-07 | 1,474 | 1,484 | 1,457 | 1,480 | 403,000 | 1,480 |
| 2022-09-06 | 1,456 | 1,467 | 1,434 | 1,463 | 294,200 | 1,463 |
| 2022-09-05 | 1,423 | 1,453 | 1,423 | 1,450 | 301,100 | 1,450 |
| 2022-09-02 | 1,437 | 1,443 | 1,421 | 1,440 | 402,700 | 1,440 |
| 2022-09-01 | 1,457 | 1,460 | 1,437 | 1,438 | 473,200 | 1,438 |
| 2022-08-31 | 1,461 | 1,471 | 1,458 | 1,470 | 358,800 | 1,470 |
| 2022-08-30 | 1,462 | 1,476 | 1,454 | 1,476 | 381,600 | 1,476 |
| 2022-08-29 | 1,430 | 1,447 | 1,426 | 1,438 | 469,500 | 1,438 |
| 2022-08-26 | 1,475 | 1,481 | 1,464 | 1,466 | 323,500 | 1,466 |
| 2022-08-25 | 1,466 | 1,483 | 1,460 | 1,467 | 329,100 | 1,467 |
| 2022-08-24 | 1,458 | 1,487 | 1,456 | 1,468 | 465,000 | 1,468 |
| 2022-08-23 | 1,438 | 1,464 | 1,438 | 1,458 | 460,400 | 1,458 |
| 2022-08-22 | 1,482 | 1,488 | 1,447 | 1,450 | 688,200 | 1,450 |
| 2022-08-19 | 1,464 | 1,516 | 1,459 | 1,499 | 1,574,200 | 1,499 |
| 2022-08-18 | 1,411 | 1,437 | 1,401 | 1,434 | 391,400 | 1,434 |
| 2022-08-17 | 1,413 | 1,422 | 1,397 | 1,418 | 550,900 | 1,418 |
| 2022-08-16 | 1,411 | 1,420 | 1,400 | 1,414 | 518,800 | 1,414 |
| 2022-08-15 | 1,428 | 1,430 | 1,410 | 1,424 | 560,500 | 1,424 |
| 2022-08-12 | 1,408 | 1,431 | 1,392 | 1,410 | 1,054,200 | 1,410 |
| 2022-08-10 | 1,435 | 1,435 | 1,381 | 1,418 | 1,157,900 | 1,418 |
| 2022-08-09 | 1,449 | 1,519 | 1,421 | 1,424 | 3,186,700 | 1,424 |
| 2022-08-08 | 1,350 | 1,362 | 1,322 | 1,359 | 638,200 | 1,359 |
| 2022-08-05 | 1,312 | 1,347 | 1,311 | 1,332 | 487,600 | 1,332 |
| 2022-08-04 | 1,320 | 1,331 | 1,311 | 1,316 | 406,500 | 1,316 |
| 2022-08-03 | 1,278 | 1,312 | 1,277 | 1,307 | 347,500 | 1,307 |
| 2022-08-02 | 1,288 | 1,290 | 1,272 | 1,278 | 202,700 | 1,278 |
| 2022-08-01 | 1,279 | 1,298 | 1,277 | 1,290 | 276,900 | 1,290 |
| 2022-07-29 | 1,300 | 1,300 | 1,269 | 1,272 | 271,600 | 1,272 |
| 2022-07-28 | 1,307 | 1,312 | 1,273 | 1,294 | 447,500 | 1,294 |
| 2022-07-27 | 1,269 | 1,300 | 1,260 | 1,293 | 370,100 | 1,293 |
| 2022-07-26 | 1,249 | 1,266 | 1,234 | 1,262 | 279,000 | 1,262 |
| 2022-07-25 | 1,255 | 1,260 | 1,240 | 1,242 | 239,000 | 1,242 |
| 2022-07-22 | 1,260 | 1,272 | 1,255 | 1,265 | 245,100 | 1,265 |
| 2022-07-21 | 1,244 | 1,268 | 1,241 | 1,263 | 331,800 | 1,263 |
| 2022-07-20 | 1,249 | 1,267 | 1,241 | 1,249 | 499,500 | 1,249 |
| 2022-07-19 | 1,205 | 1,216 | 1,187 | 1,208 | 249,600 | 1,208 |
| 2022-07-15 | 1,208 | 1,218 | 1,181 | 1,200 | 316,900 | 1,200 |
| 2022-07-14 | 1,172 | 1,205 | 1,168 | 1,201 | 347,500 | 1,201 |
| 2022-07-13 | 1,183 | 1,188 | 1,173 | 1,179 | 246,800 | 1,179 |
| 2022-07-12 | 1,210 | 1,210 | 1,176 | 1,183 | 258,200 | 1,183 |
| 2022-07-11 | 1,217 | 1,219 | 1,204 | 1,214 | 258,200 | 1,214 |
| 2022-07-08 | 1,205 | 1,226 | 1,200 | 1,200 | 388,400 | 1,200 |
| 2022-07-07 | 1,185 | 1,198 | 1,163 | 1,195 | 358,600 | 1,195 |
| 2022-07-06 | 1,184 | 1,191 | 1,171 | 1,180 | 254,500 | 1,180 |
| 2022-07-05 | 1,217 | 1,224 | 1,200 | 1,205 | 378,000 | 1,205 |
| 2022-07-04 | 1,205 | 1,214 | 1,186 | 1,191 | 302,100 | 1,191 |
| 2022-07-01 | 1,247 | 1,253 | 1,186 | 1,201 | 545,100 | 1,201 |
| 2022-06-30 | 1,275 | 1,281 | 1,254 | 1,259 | 340,200 | 1,259 |
| 2022-06-29 | 1,288 | 1,292 | 1,268 | 1,282 | 591,400 | 1,282 |
| 2022-06-28 | 1,297 | 1,309 | 1,279 | 1,297 | 266,100 | 1,297 |
| 2022-06-27 | 1,278 | 1,299 | 1,269 | 1,294 | 325,100 | 1,294 |
| 2022-06-24 | 1,234 | 1,264 | 1,218 | 1,263 | 328,000 | 1,263 |
| 2022-06-23 | 1,252 | 1,259 | 1,237 | 1,246 | 342,800 | 1,246 |
| 2022-06-22 | 1,305 | 1,314 | 1,260 | 1,261 | 280,600 | 1,261 |
| 2022-06-21 | 1,265 | 1,296 | 1,241 | 1,284 | 390,700 | 1,284 |
| 2022-06-20 | 1,329 | 1,336 | 1,238 | 1,250 | 913,000 | 1,250 |
| 2022-06-17 | 1,303 | 1,331 | 1,301 | 1,308 | 523,000 | 1,308 |
| 2022-06-16 | 1,380 | 1,403 | 1,356 | 1,363 | 437,600 | 1,363 |
| 2022-06-15 | 1,371 | 1,383 | 1,352 | 1,363 | 317,000 | 1,363 |
| 2022-06-14 | 1,340 | 1,381 | 1,335 | 1,376 | 408,000 | 1,376 |
| 2022-06-13 | 1,350 | 1,393 | 1,350 | 1,377 | 423,500 | 1,377 |
| 2022-06-10 | 1,407 | 1,407 | 1,388 | 1,389 | 421,400 | 1,389 |
| 2022-06-09 | 1,433 | 1,434 | 1,414 | 1,420 | 330,800 | 1,420 |
| 2022-06-08 | 1,430 | 1,445 | 1,411 | 1,434 | 532,000 | 1,434 |
| 2022-06-07 | 1,395 | 1,440 | 1,385 | 1,433 | 747,300 | 1,433 |
| 2022-06-06 | 1,376 | 1,386 | 1,363 | 1,384 | 373,600 | 1,384 |
| 2022-06-03 | 1,376 | 1,399 | 1,368 | 1,383 | 520,200 | 1,383 |
| 2022-06-02 | 1,368 | 1,399 | 1,352 | 1,380 | 598,400 | 1,380 |
| 2022-06-01 | 1,337 | 1,368 | 1,324 | 1,368 | 525,900 | 1,368 |
| 2022-05-31 | 1,322 | 1,350 | 1,299 | 1,337 | 1,472,100 | 1,337 |
| 2022-05-30 | 1,323 | 1,333 | 1,304 | 1,325 | 803,500 | 1,325 |
| 2022-05-27 | 1,295 | 1,334 | 1,292 | 1,305 | 777,100 | 1,305 |
| 2022-05-26 | 1,252 | 1,293 | 1,250 | 1,277 | 688,100 | 1,277 |
| 2022-05-25 | 1,268 | 1,268 | 1,235 | 1,242 | 347,300 | 1,242 |
| 2022-05-24 | 1,267 | 1,276 | 1,251 | 1,267 | 384,500 | 1,267 |
| 2022-05-23 | 1,276 | 1,296 | 1,257 | 1,269 | 341,600 | 1,269 |
| 2022-05-20 | 1,297 | 1,298 | 1,263 | 1,269 | 508,200 | 1,269 |
| 2022-05-19 | 1,266 | 1,294 | 1,256 | 1,293 | 543,300 | 1,293 |
| 2022-05-18 | 1,248 | 1,304 | 1,240 | 1,296 | 1,134,300 | 1,296 |
| 2022-05-17 | 1,243 | 1,244 | 1,228 | 1,233 | 229,000 | 1,233 |
| 2022-05-16 | 1,235 | 1,245 | 1,217 | 1,231 | 336,500 | 1,231 |
| 2022-05-13 | 1,260 | 1,260 | 1,218 | 1,220 | 571,500 | 1,220 |
| 2022-05-12 | 1,255 | 1,294 | 1,235 | 1,259 | 1,204,200 | 1,259 |
| 2022-05-11 | 1,221 | 1,225 | 1,192 | 1,203 | 482,700 | 1,203 |
| 2022-05-10 | 1,237 | 1,254 | 1,220 | 1,245 | 345,800 | 1,245 |
| 2022-05-09 | 1,229 | 1,255 | 1,223 | 1,254 | 349,700 | 1,254 |
| 2022-05-06 | 1,219 | 1,259 | 1,208 | 1,252 | 558,600 | 1,252 |
| 2022-05-02 | 1,220 | 1,242 | 1,206 | 1,237 | 884,600 | 1,237 |
| 2022-04-28 | 1,138 | 1,183 | 1,135 | 1,180 | 262,700 | 1,180 |
| 2022-04-27 | 1,130 | 1,137 | 1,117 | 1,136 | 509,000 | 1,136 |
| 2022-04-26 | 1,183 | 1,192 | 1,158 | 1,159 | 316,900 | 1,159 |
| 2022-04-25 | 1,165 | 1,183 | 1,156 | 1,166 | 324,500 | 1,166 |
| 2022-04-22 | 1,171 | 1,183 | 1,161 | 1,178 | 234,200 | 1,178 |
| 2022-04-21 | 1,172 | 1,200 | 1,169 | 1,193 | 505,300 | 1,193 |
| 2022-04-20 | 1,168 | 1,168 | 1,147 | 1,147 | 275,200 | 1,147 |
| 2022-04-19 | 1,148 | 1,155 | 1,142 | 1,151 | 259,900 | 1,151 |
| 2022-04-18 | 1,125 | 1,136 | 1,109 | 1,128 | 267,100 | 1,128 |
| 2022-04-15 | 1,095 | 1,128 | 1,094 | 1,120 | 228,500 | 1,120 |
| 2022-04-14 | 1,105 | 1,122 | 1,100 | 1,117 | 249,900 | 1,117 |
| 2022-04-13 | 1,076 | 1,109 | 1,076 | 1,106 | 326,700 | 1,106 |
| 2022-04-12 | 1,044 | 1,068 | 1,039 | 1,059 | 301,300 | 1,059 |
| 2022-04-11 | 1,060 | 1,070 | 1,046 | 1,052 | 260,900 | 1,052 |
| 2022-04-08 | 1,072 | 1,080 | 1,053 | 1,069 | 271,000 | 1,069 |
| 2022-04-07 | 1,077 | 1,078 | 1,063 | 1,066 | 382,200 | 1,066 |
| 2022-04-06 | 1,112 | 1,116 | 1,100 | 1,101 | 288,500 | 1,101 |
| 2022-04-05 | 1,150 | 1,153 | 1,125 | 1,129 | 303,700 | 1,129 |
| 2022-04-04 | 1,141 | 1,141 | 1,123 | 1,134 | 227,900 | 1,134 |
| 2022-04-01 | 1,163 | 1,164 | 1,139 | 1,141 | 432,200 | 1,141 |
| 2022-03-31 | 1,165 | 1,181 | 1,163 | 1,175 | 303,000 | 1,175 |
| 2022-03-30 | 1,184 | 1,184 | 1,156 | 1,182 | 292,900 | 1,182 |
| 2022-03-29 | 1,167 | 1,185 | 1,165 | 1,185 | 356,900 | 1,185 |
| 2022-03-28 | 1,201 | 1,201 | 1,169 | 1,173 | 311,900 | 1,173 |
| 2022-03-25 | 1,204 | 1,221 | 1,193 | 1,211 | 530,500 | 1,211 |
| 2022-03-24 | 1,146 | 1,189 | 1,141 | 1,189 | 317,400 | 1,189 |
| 2022-03-23 | 1,153 | 1,176 | 1,144 | 1,176 | 373,900 | 1,176 |
| 2022-03-22 | 1,161 | 1,161 | 1,132 | 1,139 | 377,300 | 1,139 |
| 2022-03-18 | 1,152 | 1,158 | 1,136 | 1,147 | 352,100 | 1,147 |
| 2022-03-17 | 1,138 | 1,158 | 1,130 | 1,151 | 454,800 | 1,151 |
| 2022-03-16 | 1,120 | 1,127 | 1,109 | 1,114 | 282,800 | 1,114 |
| 2022-03-15 | 1,065 | 1,102 | 1,062 | 1,100 | 309,600 | 1,100 |
| 2022-03-14 | 1,069 | 1,083 | 1,066 | 1,076 | 239,900 | 1,076 |
| 2022-03-11 | 1,096 | 1,098 | 1,061 | 1,064 | 314,300 | 1,064 |
| 2022-03-10 | 1,104 | 1,124 | 1,101 | 1,117 | 332,300 | 1,117 |
| 2022-03-09 | 1,072 | 1,085 | 1,056 | 1,061 | 359,600 | 1,061 |
| 2022-03-08 | 1,066 | 1,096 | 1,062 | 1,072 | 383,600 | 1,072 |
| 2022-03-07 | 1,109 | 1,110 | 1,070 | 1,087 | 438,200 | 1,087 |
| 2022-03-04 | 1,169 | 1,171 | 1,136 | 1,139 | 277,700 | 1,139 |
| 2022-03-03 | 1,192 | 1,194 | 1,169 | 1,173 | 311,900 | 1,173 |
| 2022-03-02 | 1,185 | 1,196 | 1,170 | 1,176 | 263,800 | 1,176 |
| 2022-03-01 | 1,218 | 1,227 | 1,206 | 1,213 | 280,100 | 1,213 |
| 2022-02-28 | 1,200 | 1,220 | 1,179 | 1,218 | 487,300 | 1,218 |
| 2022-02-25 | 1,164 | 1,208 | 1,164 | 1,208 | 330,600 | 1,208 |
| 2022-02-24 | 1,182 | 1,190 | 1,150 | 1,160 | 385,700 | 1,160 |
| 2022-02-22 | 1,190 | 1,199 | 1,181 | 1,190 | 317,000 | 1,190 |
| 2022-02-21 | 1,231 | 1,233 | 1,206 | 1,226 | 355,100 | 1,226 |
| 2022-02-18 | 1,254 | 1,261 | 1,236 | 1,250 | 303,500 | 1,250 |
| 2022-02-17 | 1,301 | 1,304 | 1,272 | 1,281 | 407,800 | 1,281 |
| 2022-02-16 | 1,288 | 1,310 | 1,278 | 1,303 | 581,700 | 1,303 |
| 2022-02-15 | 1,280 | 1,288 | 1,254 | 1,264 | 573,400 | 1,264 |
| 2022-02-14 | 1,270 | 1,312 | 1,240 | 1,261 | 1,055,300 | 1,261 |
| 2022-02-10 | 1,246 | 1,251 | 1,208 | 1,212 | 400,600 | 1,212 |
| 2022-02-09 | 1,205 | 1,223 | 1,191 | 1,223 | 292,900 | 1,223 |
| 2022-02-08 | 1,191 | 1,211 | 1,186 | 1,190 | 208,200 | 1,190 |
| 2022-02-07 | 1,220 | 1,223 | 1,191 | 1,198 | 315,200 | 1,198 |
| 2022-02-04 | 1,172 | 1,241 | 1,172 | 1,223 | 532,800 | 1,223 |
| 2022-02-03 | 1,206 | 1,220 | 1,168 | 1,173 | 396,400 | 1,173 |
| 2022-02-02 | 1,197 | 1,208 | 1,188 | 1,204 | 220,300 | 1,204 |
| 2022-02-01 | 1,210 | 1,222 | 1,190 | 1,192 | 267,300 | 1,192 |
| 2022-01-31 | 1,158 | 1,201 | 1,158 | 1,194 | 250,200 | 1,194 |
| 2022-01-28 | 1,151 | 1,175 | 1,132 | 1,169 | 411,000 | 1,169 |
| 2022-01-27 | 1,194 | 1,207 | 1,121 | 1,129 | 377,800 | 1,129 |
| 2022-01-26 | 1,155 | 1,183 | 1,140 | 1,168 | 325,100 | 1,168 |
| 2022-01-25 | 1,220 | 1,231 | 1,146 | 1,162 | 632,200 | 1,162 |
| 2022-01-24 | 1,195 | 1,239 | 1,191 | 1,235 | 320,000 | 1,235 |
| 2022-01-21 | 1,198 | 1,215 | 1,181 | 1,212 | 487,700 | 1,212 |
| 2022-01-20 | 1,211 | 1,244 | 1,209 | 1,219 | 539,600 | 1,219 |
| 2022-01-19 | 1,240 | 1,245 | 1,202 | 1,217 | 645,700 | 1,217 |
| 2022-01-18 | 1,256 | 1,289 | 1,253 | 1,262 | 386,100 | 1,262 |
| 2022-01-17 | 1,294 | 1,302 | 1,243 | 1,257 | 569,100 | 1,257 |
| 2022-01-14 | 1,294 | 1,295 | 1,256 | 1,276 | 430,700 | 1,276 |
| 2022-01-13 | 1,300 | 1,323 | 1,285 | 1,289 | 405,100 | 1,289 |
| 2022-01-12 | 1,266 | 1,302 | 1,265 | 1,299 | 528,900 | 1,299 |
| 2022-01-11 | 1,274 | 1,285 | 1,240 | 1,246 | 468,100 | 1,246 |
| 2022-01-07 | 1,300 | 1,303 | 1,262 | 1,271 | 463,900 | 1,271 |
| 2022-01-06 | 1,274 | 1,294 | 1,262 | 1,274 | 359,000 | 1,274 |
| 2022-01-05 | 1,332 | 1,335 | 1,294 | 1,294 | 564,400 | 1,294 |
| 2022-01-04 | 1,280 | 1,322 | 1,279 | 1,314 | 619,700 | 1,314 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
