7731 (株)ニコン 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 | 1,186 | 1,192 | 1,173 | 1,176 | 1,241,800 | 1,176 |
| 2022-12-29 | 1,170 | 1,179 | 1,162 | 1,179 | 1,292,000 | 1,179 |
| 2022-12-28 | 1,193 | 1,193 | 1,173 | 1,184 | 1,837,100 | 1,184 |
| 2022-12-27 | 1,188 | 1,196 | 1,181 | 1,188 | 1,757,100 | 1,188 |
| 2022-12-26 | 1,200 | 1,206 | 1,186 | 1,189 | 1,415,000 | 1,189 |
| 2022-12-23 | 1,191 | 1,193 | 1,178 | 1,184 | 1,707,300 | 1,184 |
| 2022-12-22 | 1,204 | 1,216 | 1,191 | 1,203 | 1,864,500 | 1,203 |
| 2022-12-21 | 1,205 | 1,210 | 1,183 | 1,183 | 2,505,900 | 1,183 |
| 2022-12-20 | 1,248 | 1,248 | 1,204 | 1,209 | 2,550,900 | 1,209 |
| 2022-12-19 | 1,253 | 1,254 | 1,233 | 1,235 | 1,284,300 | 1,235 |
| 2022-12-16 | 1,256 | 1,265 | 1,249 | 1,258 | 2,566,100 | 1,258 |
| 2022-12-15 | 1,247 | 1,274 | 1,245 | 1,270 | 2,050,100 | 1,270 |
| 2022-12-14 | 1,243 | 1,254 | 1,241 | 1,251 | 2,076,900 | 1,251 |
| 2022-12-13 | 1,253 | 1,256 | 1,238 | 1,240 | 1,926,600 | 1,240 |
| 2022-12-12 | 1,233 | 1,242 | 1,230 | 1,236 | 2,304,900 | 1,236 |
| 2022-12-09 | 1,248 | 1,269 | 1,246 | 1,263 | 2,730,300 | 1,263 |
| 2022-12-08 | 1,243 | 1,249 | 1,227 | 1,241 | 2,225,100 | 1,241 |
| 2022-12-07 | 1,227 | 1,248 | 1,221 | 1,244 | 2,513,300 | 1,244 |
| 2022-12-06 | 1,249 | 1,263 | 1,246 | 1,255 | 2,163,900 | 1,255 |
| 2022-12-05 | 1,288 | 1,293 | 1,250 | 1,250 | 2,813,100 | 1,250 |
| 2022-12-02 | 1,307 | 1,307 | 1,281 | 1,290 | 2,098,600 | 1,290 |
| 2022-12-01 | 1,346 | 1,351 | 1,318 | 1,319 | 2,314,700 | 1,319 |
| 2022-11-30 | 1,336 | 1,339 | 1,320 | 1,334 | 2,331,700 | 1,334 |
| 2022-11-29 | 1,343 | 1,356 | 1,335 | 1,339 | 2,090,200 | 1,339 |
| 2022-11-28 | 1,348 | 1,349 | 1,339 | 1,346 | 2,210,400 | 1,346 |
| 2022-11-25 | 1,351 | 1,355 | 1,333 | 1,344 | 1,553,600 | 1,344 |
| 2022-11-24 | 1,350 | 1,364 | 1,347 | 1,349 | 2,055,800 | 1,349 |
| 2022-11-22 | 1,322 | 1,353 | 1,322 | 1,350 | 2,847,900 | 1,350 |
| 2022-11-21 | 1,309 | 1,322 | 1,295 | 1,321 | 2,162,600 | 1,321 |
| 2022-11-18 | 1,281 | 1,309 | 1,274 | 1,305 | 2,745,800 | 1,305 |
| 2022-11-17 | 1,262 | 1,282 | 1,255 | 1,271 | 2,309,800 | 1,271 |
| 2022-11-16 | 1,288 | 1,290 | 1,266 | 1,270 | 3,063,400 | 1,270 |
| 2022-11-15 | 1,283 | 1,304 | 1,278 | 1,284 | 3,058,700 | 1,284 |
| 2022-11-14 | 1,320 | 1,331 | 1,290 | 1,292 | 7,431,800 | 1,292 |
| 2022-11-11 | 1,362 | 1,370 | 1,301 | 1,350 | 11,100,600 | 1,350 |
| 2022-11-10 | 1,469 | 1,490 | 1,460 | 1,481 | 2,167,000 | 1,481 |
| 2022-11-09 | 1,491 | 1,504 | 1,485 | 1,496 | 1,745,600 | 1,496 |
| 2022-11-08 | 1,475 | 1,495 | 1,468 | 1,482 | 1,272,500 | 1,482 |
| 2022-11-07 | 1,485 | 1,494 | 1,471 | 1,471 | 1,322,000 | 1,471 |
| 2022-11-04 | 1,448 | 1,474 | 1,448 | 1,468 | 1,757,300 | 1,468 |
| 2022-11-02 | 1,442 | 1,490 | 1,441 | 1,485 | 3,429,600 | 1,485 |
| 2022-11-01 | 1,428 | 1,448 | 1,426 | 1,445 | 1,424,400 | 1,445 |
| 2022-10-31 | 1,422 | 1,442 | 1,420 | 1,439 | 2,188,900 | 1,439 |
| 2022-10-28 | 1,383 | 1,403 | 1,376 | 1,397 | 2,478,700 | 1,397 |
| 2022-10-27 | 1,431 | 1,433 | 1,397 | 1,402 | 2,244,900 | 1,402 |
| 2022-10-26 | 1,430 | 1,442 | 1,423 | 1,437 | 2,615,300 | 1,437 |
| 2022-10-25 | 1,395 | 1,419 | 1,390 | 1,412 | 1,813,400 | 1,412 |
| 2022-10-24 | 1,392 | 1,406 | 1,387 | 1,391 | 1,495,300 | 1,391 |
| 2022-10-21 | 1,353 | 1,381 | 1,350 | 1,372 | 1,774,900 | 1,372 |
| 2022-10-20 | 1,368 | 1,372 | 1,342 | 1,355 | 1,847,200 | 1,355 |
| 2022-10-19 | 1,365 | 1,376 | 1,358 | 1,374 | 1,547,500 | 1,374 |
| 2022-10-18 | 1,376 | 1,380 | 1,355 | 1,365 | 1,817,500 | 1,365 |
| 2022-10-17 | 1,330 | 1,369 | 1,324 | 1,366 | 1,544,900 | 1,366 |
| 2022-10-14 | 1,324 | 1,354 | 1,318 | 1,349 | 2,610,800 | 1,349 |
| 2022-10-13 | 1,308 | 1,328 | 1,294 | 1,294 | 2,147,600 | 1,294 |
| 2022-10-12 | 1,305 | 1,312 | 1,291 | 1,305 | 3,463,900 | 1,305 |
| 2022-10-11 | 1,378 | 1,380 | 1,316 | 1,316 | 4,060,700 | 1,316 |
| 2022-10-07 | 1,399 | 1,413 | 1,396 | 1,404 | 1,612,400 | 1,404 |
| 2022-10-06 | 1,410 | 1,433 | 1,407 | 1,421 | 1,821,800 | 1,421 |
| 2022-10-05 | 1,434 | 1,440 | 1,397 | 1,404 | 2,119,400 | 1,404 |
| 2022-10-04 | 1,421 | 1,428 | 1,401 | 1,417 | 2,479,900 | 1,417 |
| 2022-10-03 | 1,366 | 1,402 | 1,363 | 1,391 | 2,283,300 | 1,391 |
| 2022-09-30 | 1,383 | 1,392 | 1,359 | 1,367 | 3,189,300 | 1,367 |
| 2022-09-29 | 1,405 | 1,409 | 1,379 | 1,396 | 2,232,300 | 1,396 |
| 2022-09-28 | 1,395 | 1,398 | 1,361 | 1,381 | 2,477,500 | 1,381 |
| 2022-09-27 | 1,410 | 1,416 | 1,392 | 1,399 | 2,308,100 | 1,399 |
| 2022-09-26 | 1,427 | 1,430 | 1,391 | 1,397 | 3,155,400 | 1,397 |
| 2022-09-22 | 1,459 | 1,472 | 1,451 | 1,466 | 2,187,200 | 1,466 |
| 2022-09-21 | 1,476 | 1,489 | 1,465 | 1,474 | 1,825,600 | 1,474 |
| 2022-09-20 | 1,487 | 1,506 | 1,482 | 1,484 | 1,915,200 | 1,484 |
| 2022-09-16 | 1,473 | 1,480 | 1,452 | 1,461 | 2,014,600 | 1,461 |
| 2022-09-15 | 1,480 | 1,507 | 1,479 | 1,482 | 1,463,100 | 1,482 |
| 2022-09-14 | 1,460 | 1,500 | 1,457 | 1,481 | 2,210,300 | 1,481 |
| 2022-09-13 | 1,521 | 1,521 | 1,491 | 1,500 | 1,577,500 | 1,500 |
| 2022-09-12 | 1,532 | 1,539 | 1,508 | 1,512 | 1,704,800 | 1,512 |
| 2022-09-09 | 1,510 | 1,523 | 1,494 | 1,513 | 2,073,700 | 1,513 |
| 2022-09-08 | 1,480 | 1,505 | 1,470 | 1,503 | 2,166,300 | 1,503 |
| 2022-09-07 | 1,506 | 1,512 | 1,446 | 1,460 | 3,147,700 | 1,460 |
| 2022-09-06 | 1,534 | 1,544 | 1,522 | 1,527 | 1,409,600 | 1,527 |
| 2022-09-05 | 1,531 | 1,544 | 1,506 | 1,534 | 1,759,600 | 1,534 |
| 2022-09-02 | 1,535 | 1,550 | 1,503 | 1,541 | 2,020,400 | 1,541 |
| 2022-09-01 | 1,569 | 1,576 | 1,539 | 1,540 | 2,354,600 | 1,540 |
| 2022-08-31 | 1,595 | 1,608 | 1,584 | 1,593 | 2,126,200 | 1,593 |
| 2022-08-30 | 1,600 | 1,617 | 1,598 | 1,606 | 1,251,800 | 1,606 |
| 2022-08-29 | 1,586 | 1,597 | 1,579 | 1,592 | 1,574,700 | 1,592 |
| 2022-08-26 | 1,629 | 1,635 | 1,615 | 1,626 | 1,385,000 | 1,626 |
| 2022-08-25 | 1,620 | 1,633 | 1,619 | 1,624 | 953,100 | 1,624 |
| 2022-08-24 | 1,601 | 1,617 | 1,599 | 1,611 | 1,188,000 | 1,611 |
| 2022-08-23 | 1,609 | 1,611 | 1,591 | 1,592 | 1,044,400 | 1,592 |
| 2022-08-22 | 1,602 | 1,623 | 1,594 | 1,616 | 1,193,200 | 1,616 |
| 2022-08-19 | 1,618 | 1,638 | 1,613 | 1,638 | 1,798,100 | 1,638 |
| 2022-08-18 | 1,590 | 1,598 | 1,582 | 1,588 | 984,100 | 1,588 |
| 2022-08-17 | 1,585 | 1,603 | 1,578 | 1,602 | 1,258,300 | 1,602 |
| 2022-08-16 | 1,565 | 1,577 | 1,546 | 1,570 | 1,447,300 | 1,570 |
| 2022-08-15 | 1,594 | 1,609 | 1,584 | 1,586 | 1,542,600 | 1,586 |
| 2022-08-12 | 1,587 | 1,597 | 1,574 | 1,592 | 2,699,200 | 1,592 |
| 2022-08-10 | 1,532 | 1,545 | 1,504 | 1,541 | 2,382,300 | 1,541 |
| 2022-08-09 | 1,569 | 1,576 | 1,533 | 1,552 | 2,324,000 | 1,552 |
| 2022-08-08 | 1,572 | 1,588 | 1,557 | 1,569 | 2,158,200 | 1,569 |
| 2022-08-05 | 1,584 | 1,584 | 1,530 | 1,555 | 3,571,800 | 1,555 |
| 2022-08-04 | 1,511 | 1,545 | 1,506 | 1,538 | 2,934,200 | 1,538 |
| 2022-08-03 | 1,489 | 1,514 | 1,485 | 1,513 | 2,147,000 | 1,513 |
| 2022-08-02 | 1,507 | 1,530 | 1,490 | 1,508 | 2,623,800 | 1,508 |
| 2022-08-01 | 1,524 | 1,540 | 1,509 | 1,517 | 2,268,500 | 1,517 |
| 2022-07-29 | 1,456 | 1,542 | 1,455 | 1,522 | 3,671,800 | 1,522 |
| 2022-07-28 | 1,575 | 1,578 | 1,549 | 1,566 | 2,400,400 | 1,566 |
| 2022-07-27 | 1,536 | 1,574 | 1,527 | 1,561 | 2,374,700 | 1,561 |
| 2022-07-26 | 1,556 | 1,569 | 1,552 | 1,558 | 2,013,900 | 1,558 |
| 2022-07-25 | 1,579 | 1,579 | 1,537 | 1,540 | 2,027,200 | 1,540 |
| 2022-07-22 | 1,565 | 1,597 | 1,555 | 1,589 | 2,730,400 | 1,589 |
| 2022-07-21 | 1,545 | 1,580 | 1,540 | 1,580 | 3,580,900 | 1,580 |
| 2022-07-20 | 1,497 | 1,538 | 1,492 | 1,534 | 4,069,500 | 1,534 |
| 2022-07-19 | 1,456 | 1,477 | 1,440 | 1,469 | 2,543,300 | 1,469 |
| 2022-07-15 | 1,452 | 1,453 | 1,405 | 1,426 | 2,470,500 | 1,426 |
| 2022-07-14 | 1,416 | 1,447 | 1,413 | 1,439 | 2,439,700 | 1,439 |
| 2022-07-13 | 1,412 | 1,425 | 1,398 | 1,413 | 2,272,100 | 1,413 |
| 2022-07-12 | 1,432 | 1,435 | 1,387 | 1,387 | 3,359,000 | 1,387 |
| 2022-07-11 | 1,472 | 1,477 | 1,444 | 1,448 | 2,272,800 | 1,448 |
| 2022-07-08 | 1,417 | 1,469 | 1,410 | 1,439 | 3,517,100 | 1,439 |
| 2022-07-07 | 1,400 | 1,424 | 1,375 | 1,410 | 4,485,700 | 1,410 |
| 2022-07-06 | 1,387 | 1,420 | 1,343 | 1,394 | 6,330,800 | 1,394 |
| 2022-07-05 | 1,475 | 1,486 | 1,458 | 1,469 | 2,646,100 | 1,469 |
| 2022-07-04 | 1,498 | 1,507 | 1,448 | 1,449 | 3,958,900 | 1,449 |
| 2022-07-01 | 1,582 | 1,590 | 1,502 | 1,512 | 3,461,100 | 1,512 |
| 2022-06-30 | 1,622 | 1,622 | 1,565 | 1,569 | 3,946,500 | 1,569 |
| 2022-06-29 | 1,641 | 1,645 | 1,622 | 1,628 | 1,751,500 | 1,628 |
| 2022-06-28 | 1,625 | 1,647 | 1,621 | 1,643 | 2,051,000 | 1,643 |
| 2022-06-27 | 1,603 | 1,637 | 1,587 | 1,627 | 3,603,000 | 1,627 |
| 2022-06-24 | 1,647 | 1,647 | 1,568 | 1,583 | 4,312,800 | 1,583 |
| 2022-06-23 | 1,633 | 1,645 | 1,620 | 1,627 | 1,483,700 | 1,627 |
| 2022-06-22 | 1,640 | 1,656 | 1,630 | 1,634 | 2,190,800 | 1,634 |
| 2022-06-21 | 1,610 | 1,649 | 1,608 | 1,636 | 2,599,600 | 1,636 |
| 2022-06-20 | 1,676 | 1,680 | 1,583 | 1,616 | 3,887,600 | 1,616 |
| 2022-06-17 | 1,650 | 1,701 | 1,642 | 1,681 | 4,580,100 | 1,681 |
| 2022-06-16 | 1,734 | 1,774 | 1,727 | 1,736 | 5,043,400 | 1,736 |
| 2022-06-15 | 1,712 | 1,722 | 1,651 | 1,669 | 2,959,800 | 1,669 |
| 2022-06-14 | 1,670 | 1,692 | 1,629 | 1,689 | 3,809,400 | 1,689 |
| 2022-06-13 | 1,686 | 1,727 | 1,681 | 1,707 | 3,651,000 | 1,707 |
| 2022-06-10 | 1,744 | 1,759 | 1,725 | 1,735 | 4,017,800 | 1,735 |
| 2022-06-09 | 1,700 | 1,731 | 1,698 | 1,720 | 2,845,200 | 1,720 |
| 2022-06-08 | 1,684 | 1,746 | 1,683 | 1,736 | 4,128,600 | 1,736 |
| 2022-06-07 | 1,683 | 1,705 | 1,675 | 1,681 | 2,859,800 | 1,681 |
| 2022-06-06 | 1,637 | 1,673 | 1,631 | 1,667 | 1,934,100 | 1,667 |
| 2022-06-03 | 1,654 | 1,660 | 1,626 | 1,637 | 1,872,400 | 1,637 |
| 2022-06-02 | 1,661 | 1,677 | 1,632 | 1,646 | 2,421,400 | 1,646 |
| 2022-06-01 | 1,617 | 1,664 | 1,615 | 1,651 | 4,095,400 | 1,651 |
| 2022-05-31 | 1,586 | 1,613 | 1,577 | 1,605 | 3,054,100 | 1,605 |
| 2022-05-30 | 1,612 | 1,634 | 1,576 | 1,601 | 3,300,900 | 1,601 |
| 2022-05-27 | 1,536 | 1,612 | 1,534 | 1,598 | 6,946,100 | 1,598 |
| 2022-05-26 | 1,479 | 1,504 | 1,477 | 1,490 | 2,212,000 | 1,490 |
| 2022-05-25 | 1,504 | 1,517 | 1,477 | 1,478 | 2,538,200 | 1,478 |
| 2022-05-24 | 1,530 | 1,534 | 1,501 | 1,509 | 2,137,600 | 1,509 |
| 2022-05-23 | 1,516 | 1,528 | 1,501 | 1,524 | 2,641,200 | 1,524 |
| 2022-05-20 | 1,480 | 1,507 | 1,472 | 1,502 | 2,722,700 | 1,502 |
| 2022-05-19 | 1,440 | 1,479 | 1,432 | 1,475 | 2,382,800 | 1,475 |
| 2022-05-18 | 1,467 | 1,486 | 1,458 | 1,481 | 2,631,700 | 1,481 |
| 2022-05-17 | 1,424 | 1,466 | 1,409 | 1,449 | 2,903,200 | 1,449 |
| 2022-05-16 | 1,431 | 1,438 | 1,403 | 1,422 | 3,109,600 | 1,422 |
| 2022-05-13 | 1,430 | 1,435 | 1,368 | 1,408 | 5,773,600 | 1,408 |
| 2022-05-12 | 1,432 | 1,482 | 1,429 | 1,460 | 2,769,700 | 1,460 |
| 2022-05-11 | 1,441 | 1,468 | 1,438 | 1,452 | 1,482,500 | 1,452 |
| 2022-05-10 | 1,449 | 1,464 | 1,431 | 1,440 | 3,202,700 | 1,440 |
| 2022-05-09 | 1,481 | 1,495 | 1,468 | 1,479 | 2,090,500 | 1,479 |
| 2022-05-06 | 1,453 | 1,506 | 1,453 | 1,497 | 2,303,800 | 1,497 |
| 2022-05-02 | 1,450 | 1,474 | 1,436 | 1,461 | 2,309,300 | 1,461 |
| 2022-04-28 | 1,447 | 1,477 | 1,437 | 1,471 | 2,211,500 | 1,471 |
| 2022-04-27 | 1,442 | 1,464 | 1,434 | 1,457 | 2,518,200 | 1,457 |
| 2022-04-26 | 1,477 | 1,479 | 1,455 | 1,457 | 2,096,500 | 1,457 |
| 2022-04-25 | 1,478 | 1,484 | 1,452 | 1,460 | 2,932,800 | 1,460 |
| 2022-04-22 | 1,514 | 1,517 | 1,481 | 1,501 | 2,848,900 | 1,501 |
| 2022-04-21 | 1,528 | 1,555 | 1,490 | 1,494 | 5,210,000 | 1,494 |
| 2022-04-20 | 1,480 | 1,510 | 1,476 | 1,480 | 4,976,300 | 1,480 |
| 2022-04-19 | 1,434 | 1,452 | 1,433 | 1,445 | 3,011,400 | 1,445 |
| 2022-04-18 | 1,417 | 1,435 | 1,406 | 1,412 | 1,751,400 | 1,412 |
| 2022-04-15 | 1,405 | 1,426 | 1,381 | 1,425 | 2,605,200 | 1,425 |
| 2022-04-14 | 1,376 | 1,422 | 1,371 | 1,419 | 4,131,400 | 1,419 |
| 2022-04-13 | 1,351 | 1,369 | 1,344 | 1,367 | 2,096,200 | 1,367 |
| 2022-04-12 | 1,345 | 1,362 | 1,336 | 1,353 | 2,478,700 | 1,353 |
| 2022-04-11 | 1,372 | 1,376 | 1,337 | 1,358 | 3,172,400 | 1,358 |
| 2022-04-08 | 1,371 | 1,378 | 1,327 | 1,368 | 8,955,400 | 1,368 |
| 2022-04-07 | 1,273 | 1,307 | 1,271 | 1,272 | 2,712,300 | 1,272 |
| 2022-04-06 | 1,350 | 1,364 | 1,292 | 1,303 | 5,290,400 | 1,303 |
| 2022-04-05 | 1,312 | 1,321 | 1,301 | 1,307 | 2,541,100 | 1,307 |
| 2022-04-04 | 1,301 | 1,309 | 1,285 | 1,292 | 2,204,800 | 1,292 |
| 2022-04-01 | 1,296 | 1,301 | 1,277 | 1,297 | 2,602,600 | 1,297 |
| 2022-03-31 | 1,300 | 1,336 | 1,295 | 1,314 | 2,727,900 | 1,314 |
| 2022-03-30 | 1,298 | 1,321 | 1,290 | 1,319 | 3,139,000 | 1,319 |
| 2022-03-29 | 1,301 | 1,310 | 1,291 | 1,299 | 1,873,800 | 1,299 |
| 2022-03-28 | 1,308 | 1,316 | 1,286 | 1,298 | 1,561,400 | 1,298 |
| 2022-03-25 | 1,306 | 1,331 | 1,301 | 1,311 | 2,285,700 | 1,311 |
| 2022-03-24 | 1,259 | 1,290 | 1,255 | 1,288 | 1,351,500 | 1,288 |
| 2022-03-23 | 1,282 | 1,289 | 1,252 | 1,286 | 1,984,200 | 1,286 |
| 2022-03-22 | 1,264 | 1,272 | 1,245 | 1,264 | 1,811,600 | 1,264 |
| 2022-03-18 | 1,243 | 1,253 | 1,229 | 1,241 | 2,071,300 | 1,241 |
| 2022-03-17 | 1,230 | 1,244 | 1,228 | 1,239 | 2,429,900 | 1,239 |
| 2022-03-16 | 1,190 | 1,207 | 1,180 | 1,200 | 2,152,300 | 1,200 |
| 2022-03-15 | 1,208 | 1,231 | 1,178 | 1,185 | 3,911,700 | 1,185 |
| 2022-03-14 | 1,189 | 1,220 | 1,189 | 1,213 | 2,465,200 | 1,213 |
| 2022-03-11 | 1,153 | 1,175 | 1,148 | 1,174 | 3,172,600 | 1,174 |
| 2022-03-10 | 1,150 | 1,169 | 1,144 | 1,160 | 4,961,200 | 1,160 |
| 2022-03-09 | 1,062 | 1,108 | 1,053 | 1,090 | 3,890,800 | 1,090 |
| 2022-03-08 | 1,072 | 1,091 | 1,052 | 1,060 | 3,066,600 | 1,060 |
| 2022-03-07 | 1,125 | 1,132 | 1,076 | 1,085 | 3,391,700 | 1,085 |
| 2022-03-04 | 1,202 | 1,208 | 1,145 | 1,148 | 3,328,300 | 1,148 |
| 2022-03-03 | 1,201 | 1,215 | 1,196 | 1,205 | 2,749,800 | 1,205 |
| 2022-03-02 | 1,190 | 1,191 | 1,173 | 1,174 | 1,920,700 | 1,174 |
| 2022-03-01 | 1,205 | 1,222 | 1,201 | 1,208 | 2,371,600 | 1,208 |
| 2022-02-28 | 1,191 | 1,203 | 1,169 | 1,193 | 2,277,600 | 1,193 |
| 2022-02-25 | 1,191 | 1,209 | 1,184 | 1,193 | 2,714,100 | 1,193 |
| 2022-02-24 | 1,215 | 1,228 | 1,169 | 1,177 | 3,560,800 | 1,177 |
| 2022-02-22 | 1,230 | 1,243 | 1,211 | 1,228 | 2,752,800 | 1,228 |
| 2022-02-21 | 1,282 | 1,289 | 1,232 | 1,250 | 4,376,300 | 1,250 |
| 2022-02-18 | 1,344 | 1,361 | 1,302 | 1,307 | 3,823,600 | 1,307 |
| 2022-02-17 | 1,367 | 1,387 | 1,357 | 1,365 | 2,937,500 | 1,365 |
| 2022-02-16 | 1,350 | 1,371 | 1,344 | 1,361 | 3,353,700 | 1,361 |
| 2022-02-15 | 1,313 | 1,340 | 1,312 | 1,329 | 2,803,600 | 1,329 |
| 2022-02-14 | 1,294 | 1,302 | 1,277 | 1,297 | 2,628,400 | 1,297 |
| 2022-02-10 | 1,308 | 1,326 | 1,294 | 1,322 | 2,545,700 | 1,322 |
| 2022-02-09 | 1,324 | 1,330 | 1,294 | 1,297 | 2,816,800 | 1,297 |
| 2022-02-08 | 1,310 | 1,339 | 1,304 | 1,324 | 2,455,800 | 1,324 |
| 2022-02-07 | 1,292 | 1,328 | 1,264 | 1,305 | 3,514,200 | 1,305 |
| 2022-02-04 | 1,306 | 1,357 | 1,263 | 1,322 | 7,457,500 | 1,322 |
| 2022-02-03 | 1,248 | 1,272 | 1,241 | 1,265 | 2,694,600 | 1,265 |
| 2022-02-02 | 1,236 | 1,251 | 1,223 | 1,247 | 2,890,600 | 1,247 |
| 2022-02-01 | 1,205 | 1,250 | 1,203 | 1,228 | 2,846,200 | 1,228 |
| 2022-01-31 | 1,170 | 1,190 | 1,163 | 1,186 | 1,873,800 | 1,186 |
| 2022-01-28 | 1,193 | 1,202 | 1,161 | 1,174 | 2,729,100 | 1,174 |
| 2022-01-27 | 1,206 | 1,216 | 1,165 | 1,176 | 2,433,700 | 1,176 |
| 2022-01-26 | 1,218 | 1,230 | 1,193 | 1,203 | 2,115,200 | 1,203 |
| 2022-01-25 | 1,242 | 1,242 | 1,203 | 1,225 | 2,362,200 | 1,225 |
| 2022-01-24 | 1,201 | 1,267 | 1,199 | 1,247 | 2,912,300 | 1,247 |
| 2022-01-21 | 1,197 | 1,215 | 1,175 | 1,213 | 2,255,000 | 1,213 |
| 2022-01-20 | 1,197 | 1,222 | 1,184 | 1,217 | 2,183,500 | 1,217 |
| 2022-01-19 | 1,226 | 1,240 | 1,201 | 1,208 | 1,994,600 | 1,208 |
| 2022-01-18 | 1,277 | 1,288 | 1,251 | 1,259 | 1,299,200 | 1,259 |
| 2022-01-17 | 1,288 | 1,300 | 1,262 | 1,263 | 1,414,200 | 1,263 |
| 2022-01-14 | 1,305 | 1,316 | 1,287 | 1,288 | 2,399,800 | 1,288 |
| 2022-01-13 | 1,311 | 1,321 | 1,305 | 1,311 | 2,427,300 | 1,311 |
| 2022-01-12 | 1,284 | 1,295 | 1,270 | 1,290 | 2,037,400 | 1,290 |
| 2022-01-11 | 1,297 | 1,309 | 1,274 | 1,284 | 1,917,400 | 1,284 |
| 2022-01-07 | 1,307 | 1,318 | 1,284 | 1,290 | 1,688,500 | 1,290 |
| 2022-01-06 | 1,305 | 1,327 | 1,294 | 1,294 | 2,502,400 | 1,294 |
| 2022-01-05 | 1,297 | 1,318 | 1,281 | 1,312 | 2,766,600 | 1,312 |
| 2022-01-04 | 1,260 | 1,274 | 1,254 | 1,267 | 1,698,800 | 1,267 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
