8154 加賀電子(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 | 4,080 | 4,115 | 4,055 | 4,085 | 50,700 | 2,042.50 |
| 2022-12-29 | 4,050 | 4,055 | 3,995 | 4,045 | 115,600 | 2,022.50 |
| 2022-12-28 | 4,065 | 4,090 | 4,030 | 4,090 | 86,700 | 2,045 |
| 2022-12-27 | 4,050 | 4,065 | 4,000 | 4,040 | 97,000 | 2,020 |
| 2022-12-26 | 4,000 | 4,035 | 3,990 | 4,025 | 106,000 | 2,012.50 |
| 2022-12-23 | 3,970 | 4,040 | 3,920 | 4,000 | 136,900 | 2,000 |
| 2022-12-22 | 4,005 | 4,050 | 3,980 | 4,005 | 166,600 | 2,002.50 |
| 2022-12-21 | 4,070 | 4,085 | 3,970 | 4,000 | 197,000 | 2,000 |
| 2022-12-20 | 4,165 | 4,200 | 4,045 | 4,080 | 206,300 | 2,040 |
| 2022-12-19 | 4,155 | 4,200 | 4,130 | 4,165 | 129,600 | 2,082.50 |
| 2022-12-16 | 4,200 | 4,265 | 4,160 | 4,200 | 196,900 | 2,100 |
| 2022-12-15 | 4,200 | 4,315 | 4,175 | 4,290 | 88,700 | 2,145 |
| 2022-12-14 | 4,195 | 4,265 | 4,175 | 4,260 | 91,300 | 2,130 |
| 2022-12-13 | 4,300 | 4,310 | 4,190 | 4,200 | 107,300 | 2,100 |
| 2022-12-12 | 4,300 | 4,305 | 4,215 | 4,230 | 193,200 | 2,115 |
| 2022-12-09 | 4,180 | 4,265 | 4,180 | 4,230 | 93,200 | 2,115 |
| 2022-12-08 | 4,165 | 4,185 | 4,110 | 4,175 | 121,900 | 2,087.50 |
| 2022-12-07 | 4,165 | 4,245 | 4,150 | 4,180 | 76,400 | 2,090 |
| 2022-12-06 | 4,145 | 4,225 | 4,115 | 4,205 | 89,300 | 2,102.50 |
| 2022-12-05 | 4,270 | 4,275 | 4,180 | 4,195 | 109,100 | 2,097.50 |
| 2022-12-02 | 4,350 | 4,350 | 4,220 | 4,245 | 144,200 | 2,122.50 |
| 2022-12-01 | 4,460 | 4,470 | 4,350 | 4,390 | 85,000 | 2,195 |
| 2022-11-30 | 4,320 | 4,410 | 4,310 | 4,390 | 118,800 | 2,195 |
| 2022-11-29 | 4,370 | 4,375 | 4,315 | 4,345 | 91,600 | 2,172.50 |
| 2022-11-28 | 4,420 | 4,455 | 4,405 | 4,435 | 99,200 | 2,217.50 |
| 2022-11-25 | 4,495 | 4,500 | 4,360 | 4,440 | 160,300 | 2,220 |
| 2022-11-24 | 4,400 | 4,440 | 4,365 | 4,425 | 158,200 | 2,212.50 |
| 2022-11-22 | 4,330 | 4,385 | 4,315 | 4,385 | 163,400 | 2,192.50 |
| 2022-11-21 | 4,240 | 4,300 | 4,225 | 4,280 | 111,400 | 2,140 |
| 2022-11-18 | 4,160 | 4,215 | 4,135 | 4,190 | 122,900 | 2,095 |
| 2022-11-17 | 4,215 | 4,235 | 4,155 | 4,170 | 114,300 | 2,085 |
| 2022-11-16 | 4,225 | 4,230 | 4,170 | 4,215 | 129,300 | 2,107.50 |
| 2022-11-15 | 4,160 | 4,270 | 4,115 | 4,270 | 166,900 | 2,135 |
| 2022-11-14 | 4,295 | 4,295 | 4,150 | 4,175 | 187,300 | 2,087.50 |
| 2022-11-11 | 4,430 | 4,430 | 4,220 | 4,300 | 252,600 | 2,150 |
| 2022-11-10 | 4,290 | 4,375 | 4,240 | 4,315 | 175,700 | 2,157.50 |
| 2022-11-09 | 4,635 | 4,635 | 4,280 | 4,355 | 582,000 | 2,177.50 |
| 2022-11-08 | 4,495 | 4,560 | 4,465 | 4,525 | 194,100 | 2,262.50 |
| 2022-11-07 | 4,495 | 4,530 | 4,405 | 4,465 | 139,200 | 2,232.50 |
| 2022-11-04 | 4,400 | 4,460 | 4,400 | 4,425 | 145,500 | 2,212.50 |
| 2022-11-02 | 4,435 | 4,465 | 4,350 | 4,370 | 171,200 | 2,185 |
| 2022-11-01 | 4,480 | 4,505 | 4,380 | 4,445 | 150,300 | 2,222.50 |
| 2022-10-31 | 4,230 | 4,435 | 4,225 | 4,415 | 191,100 | 2,207.50 |
| 2022-10-28 | 4,210 | 4,280 | 4,180 | 4,195 | 224,400 | 2,097.50 |
| 2022-10-27 | 4,295 | 4,305 | 4,230 | 4,245 | 139,500 | 2,122.50 |
| 2022-10-26 | 4,145 | 4,275 | 4,115 | 4,240 | 180,200 | 2,120 |
| 2022-10-25 | 4,110 | 4,180 | 4,090 | 4,125 | 62,300 | 2,062.50 |
| 2022-10-24 | 4,100 | 4,130 | 4,060 | 4,070 | 75,100 | 2,035 |
| 2022-10-21 | 4,070 | 4,100 | 4,015 | 4,015 | 51,600 | 2,007.50 |
| 2022-10-20 | 4,040 | 4,080 | 4,025 | 4,060 | 58,100 | 2,030 |
| 2022-10-19 | 4,060 | 4,105 | 4,030 | 4,100 | 57,600 | 2,050 |
| 2022-10-18 | 4,045 | 4,100 | 4,030 | 4,095 | 69,400 | 2,047.50 |
| 2022-10-17 | 4,045 | 4,065 | 3,985 | 4,005 | 104,400 | 2,002.50 |
| 2022-10-14 | 4,115 | 4,155 | 4,105 | 4,125 | 164,400 | 2,062.50 |
| 2022-10-13 | 4,000 | 4,035 | 3,965 | 4,015 | 73,600 | 2,007.50 |
| 2022-10-12 | 4,045 | 4,045 | 3,985 | 4,010 | 105,900 | 2,005 |
| 2022-10-11 | 4,160 | 4,170 | 4,055 | 4,065 | 115,200 | 2,032.50 |
| 2022-10-07 | 4,250 | 4,250 | 4,170 | 4,230 | 149,100 | 2,115 |
| 2022-10-06 | 4,300 | 4,395 | 4,295 | 4,345 | 126,600 | 2,172.50 |
| 2022-10-05 | 4,215 | 4,335 | 4,205 | 4,255 | 223,300 | 2,127.50 |
| 2022-10-04 | 4,175 | 4,205 | 4,135 | 4,145 | 196,400 | 2,072.50 |
| 2022-10-03 | 3,975 | 4,135 | 3,970 | 4,135 | 111,500 | 2,067.50 |
| 2022-09-30 | 4,070 | 4,085 | 4,000 | 4,040 | 111,200 | 2,020 |
| 2022-09-29 | 4,135 | 4,160 | 4,040 | 4,105 | 117,600 | 2,052.50 |
| 2022-09-28 | 4,100 | 4,175 | 4,055 | 4,130 | 197,100 | 2,065 |
| 2022-09-27 | 4,020 | 4,075 | 4,010 | 4,060 | 74,500 | 2,030 |
| 2022-09-26 | 4,090 | 4,095 | 3,970 | 3,975 | 101,200 | 1,987.50 |
| 2022-09-22 | 4,080 | 4,140 | 4,050 | 4,120 | 80,000 | 2,060 |
| 2022-09-21 | 4,120 | 4,150 | 4,065 | 4,130 | 130,100 | 2,065 |
| 2022-09-20 | 4,195 | 4,255 | 4,110 | 4,120 | 140,200 | 2,060 |
| 2022-09-16 | 4,135 | 4,215 | 4,130 | 4,160 | 143,400 | 2,080 |
| 2022-09-15 | 4,120 | 4,130 | 4,085 | 4,125 | 48,900 | 2,062.50 |
| 2022-09-14 | 4,045 | 4,145 | 4,035 | 4,125 | 71,100 | 2,062.50 |
| 2022-09-13 | 4,250 | 4,250 | 4,120 | 4,150 | 139,100 | 2,075 |
| 2022-09-12 | 4,300 | 4,335 | 4,230 | 4,230 | 88,700 | 2,115 |
| 2022-09-09 | 4,265 | 4,280 | 4,225 | 4,265 | 97,100 | 2,132.50 |
| 2022-09-08 | 4,220 | 4,260 | 4,210 | 4,250 | 94,300 | 2,125 |
| 2022-09-07 | 4,165 | 4,185 | 4,120 | 4,170 | 97,900 | 2,085 |
| 2022-09-06 | 4,150 | 4,250 | 4,140 | 4,220 | 147,500 | 2,110 |
| 2022-09-05 | 4,100 | 4,135 | 4,045 | 4,115 | 84,000 | 2,057.50 |
| 2022-09-02 | 4,100 | 4,150 | 4,060 | 4,125 | 102,100 | 2,062.50 |
| 2022-09-01 | 4,110 | 4,165 | 4,065 | 4,125 | 107,000 | 2,062.50 |
| 2022-08-31 | 4,065 | 4,200 | 4,065 | 4,145 | 122,000 | 2,072.50 |
| 2022-08-30 | 4,045 | 4,130 | 4,020 | 4,130 | 98,800 | 2,065 |
| 2022-08-29 | 3,960 | 4,005 | 3,945 | 3,975 | 80,500 | 1,987.50 |
| 2022-08-26 | 4,055 | 4,130 | 4,040 | 4,075 | 70,000 | 2,037.50 |
| 2022-08-25 | 4,020 | 4,045 | 3,985 | 4,030 | 71,300 | 2,015 |
| 2022-08-24 | 4,020 | 4,080 | 4,010 | 4,025 | 47,600 | 2,012.50 |
| 2022-08-23 | 4,020 | 4,045 | 3,990 | 4,020 | 89,000 | 2,010 |
| 2022-08-22 | 4,095 | 4,100 | 4,030 | 4,070 | 139,900 | 2,035 |
| 2022-08-19 | 4,130 | 4,150 | 4,100 | 4,115 | 101,700 | 2,057.50 |
| 2022-08-18 | 4,000 | 4,100 | 3,965 | 4,095 | 118,600 | 2,047.50 |
| 2022-08-17 | 4,015 | 4,015 | 3,960 | 4,000 | 113,300 | 2,000 |
| 2022-08-16 | 4,045 | 4,065 | 3,950 | 3,960 | 113,500 | 1,980 |
| 2022-08-15 | 3,975 | 4,080 | 3,960 | 4,050 | 129,500 | 2,025 |
| 2022-08-12 | 4,000 | 4,105 | 3,965 | 3,970 | 235,500 | 1,985 |
| 2022-08-10 | 3,920 | 3,970 | 3,910 | 3,930 | 152,900 | 1,965 |
| 2022-08-09 | 3,895 | 3,980 | 3,890 | 3,955 | 248,400 | 1,977.50 |
| 2022-08-08 | 3,690 | 3,870 | 3,585 | 3,845 | 365,900 | 1,922.50 |
| 2022-08-05 | 3,645 | 3,835 | 3,585 | 3,740 | 512,600 | 1,870 |
| 2022-08-04 | 3,270 | 3,325 | 3,255 | 3,315 | 83,200 | 1,657.50 |
| 2022-08-03 | 3,235 | 3,255 | 3,225 | 3,230 | 31,000 | 1,615 |
| 2022-08-02 | 3,235 | 3,275 | 3,215 | 3,265 | 73,100 | 1,632.50 |
| 2022-08-01 | 3,260 | 3,270 | 3,240 | 3,270 | 32,400 | 1,635 |
| 2022-07-29 | 3,245 | 3,255 | 3,220 | 3,225 | 48,800 | 1,612.50 |
| 2022-07-28 | 3,245 | 3,265 | 3,210 | 3,245 | 70,600 | 1,622.50 |
| 2022-07-27 | 3,220 | 3,275 | 3,205 | 3,270 | 51,400 | 1,635 |
| 2022-07-26 | 3,210 | 3,255 | 3,195 | 3,230 | 61,600 | 1,615 |
| 2022-07-25 | 3,160 | 3,215 | 3,150 | 3,185 | 44,000 | 1,592.50 |
| 2022-07-22 | 3,175 | 3,220 | 3,170 | 3,190 | 45,500 | 1,595 |
| 2022-07-21 | 3,135 | 3,195 | 3,130 | 3,175 | 50,500 | 1,587.50 |
| 2022-07-20 | 3,125 | 3,175 | 3,120 | 3,175 | 80,400 | 1,587.50 |
| 2022-07-19 | 3,080 | 3,090 | 3,050 | 3,085 | 31,700 | 1,542.50 |
| 2022-07-15 | 3,050 | 3,060 | 3,025 | 3,050 | 33,700 | 1,525 |
| 2022-07-14 | 3,005 | 3,050 | 2,992 | 3,050 | 52,300 | 1,525 |
| 2022-07-13 | 3,020 | 3,050 | 3,020 | 3,030 | 44,700 | 1,515 |
| 2022-07-12 | 3,055 | 3,055 | 3,005 | 3,010 | 68,800 | 1,505 |
| 2022-07-11 | 3,070 | 3,090 | 3,035 | 3,060 | 63,600 | 1,530 |
| 2022-07-08 | 3,030 | 3,065 | 3,005 | 3,005 | 76,700 | 1,502.50 |
| 2022-07-07 | 2,948 | 3,000 | 2,930 | 2,995 | 119,800 | 1,497.50 |
| 2022-07-06 | 2,907 | 2,929 | 2,820 | 2,919 | 153,500 | 1,459.50 |
| 2022-07-05 | 2,980 | 2,990 | 2,930 | 2,944 | 63,100 | 1,472 |
| 2022-07-04 | 2,955 | 2,977 | 2,945 | 2,971 | 46,400 | 1,485.50 |
| 2022-07-01 | 3,015 | 3,025 | 2,916 | 2,939 | 107,700 | 1,469.50 |
| 2022-06-30 | 3,045 | 3,050 | 2,995 | 3,030 | 73,200 | 1,515 |
| 2022-06-29 | 3,035 | 3,065 | 3,030 | 3,050 | 67,400 | 1,525 |
| 2022-06-28 | 3,045 | 3,090 | 3,035 | 3,085 | 43,000 | 1,542.50 |
| 2022-06-27 | 3,025 | 3,085 | 3,010 | 3,075 | 78,200 | 1,537.50 |
| 2022-06-24 | 2,950 | 2,985 | 2,937 | 2,973 | 54,200 | 1,486.50 |
| 2022-06-23 | 2,989 | 3,020 | 2,947 | 2,950 | 46,100 | 1,475 |
| 2022-06-22 | 3,060 | 3,065 | 2,991 | 3,000 | 54,200 | 1,500 |
| 2022-06-21 | 2,972 | 3,055 | 2,968 | 3,035 | 60,300 | 1,517.50 |
| 2022-06-20 | 3,030 | 3,040 | 2,916 | 2,922 | 77,100 | 1,461 |
| 2022-06-17 | 3,005 | 3,050 | 2,977 | 3,010 | 195,100 | 1,505 |
| 2022-06-16 | 3,140 | 3,185 | 3,100 | 3,115 | 36,500 | 1,557.50 |
| 2022-06-15 | 3,110 | 3,130 | 3,085 | 3,085 | 61,700 | 1,542.50 |
| 2022-06-14 | 3,030 | 3,120 | 3,015 | 3,115 | 68,000 | 1,557.50 |
| 2022-06-13 | 3,040 | 3,080 | 3,025 | 3,060 | 59,800 | 1,530 |
| 2022-06-10 | 3,165 | 3,165 | 3,080 | 3,080 | 52,600 | 1,540 |
| 2022-06-09 | 3,190 | 3,230 | 3,190 | 3,190 | 54,000 | 1,595 |
| 2022-06-08 | 3,180 | 3,225 | 3,175 | 3,220 | 48,500 | 1,610 |
| 2022-06-07 | 3,150 | 3,200 | 3,150 | 3,165 | 45,500 | 1,582.50 |
| 2022-06-06 | 3,130 | 3,160 | 3,105 | 3,140 | 41,300 | 1,570 |
| 2022-06-03 | 3,190 | 3,190 | 3,125 | 3,130 | 40,300 | 1,565 |
| 2022-06-02 | 3,200 | 3,205 | 3,130 | 3,140 | 72,800 | 1,570 |
| 2022-06-01 | 3,165 | 3,200 | 3,150 | 3,200 | 72,000 | 1,600 |
| 2022-05-31 | 3,090 | 3,145 | 3,085 | 3,110 | 88,200 | 1,555 |
| 2022-05-30 | 3,045 | 3,110 | 3,035 | 3,085 | 144,000 | 1,542.50 |
| 2022-05-27 | 3,025 | 3,035 | 2,992 | 3,005 | 64,100 | 1,502.50 |
| 2022-05-26 | 3,000 | 3,015 | 2,979 | 2,981 | 63,700 | 1,490.50 |
| 2022-05-25 | 3,055 | 3,055 | 2,977 | 2,977 | 122,700 | 1,488.50 |
| 2022-05-24 | 3,135 | 3,145 | 3,055 | 3,055 | 92,000 | 1,527.50 |
| 2022-05-23 | 3,155 | 3,185 | 3,135 | 3,140 | 36,800 | 1,570 |
| 2022-05-20 | 3,130 | 3,165 | 3,115 | 3,155 | 73,300 | 1,577.50 |
| 2022-05-19 | 3,095 | 3,130 | 3,075 | 3,130 | 67,900 | 1,565 |
| 2022-05-18 | 3,170 | 3,195 | 3,140 | 3,190 | 59,900 | 1,595 |
| 2022-05-17 | 3,130 | 3,190 | 3,110 | 3,155 | 54,800 | 1,577.50 |
| 2022-05-16 | 3,130 | 3,160 | 3,050 | 3,090 | 95,700 | 1,545 |
| 2022-05-13 | 2,986 | 3,155 | 2,971 | 3,125 | 166,100 | 1,562.50 |
| 2022-05-12 | 3,065 | 3,120 | 3,030 | 3,045 | 118,300 | 1,522.50 |
| 2022-05-11 | 3,045 | 3,070 | 2,976 | 3,045 | 96,300 | 1,522.50 |
| 2022-05-10 | 3,060 | 3,130 | 3,050 | 3,115 | 116,200 | 1,557.50 |
| 2022-05-09 | 3,130 | 3,130 | 3,070 | 3,075 | 41,300 | 1,537.50 |
| 2022-05-06 | 3,085 | 3,135 | 3,060 | 3,135 | 59,200 | 1,567.50 |
| 2022-05-02 | 3,080 | 3,085 | 3,000 | 3,055 | 52,800 | 1,527.50 |
| 2022-04-28 | 2,934 | 3,080 | 2,934 | 3,080 | 89,600 | 1,540 |
| 2022-04-27 | 2,900 | 2,930 | 2,888 | 2,924 | 77,100 | 1,462 |
| 2022-04-26 | 2,975 | 2,984 | 2,930 | 2,960 | 35,600 | 1,480 |
| 2022-04-25 | 2,950 | 2,965 | 2,922 | 2,947 | 37,600 | 1,473.50 |
| 2022-04-22 | 3,035 | 3,045 | 2,980 | 3,015 | 30,600 | 1,507.50 |
| 2022-04-21 | 3,030 | 3,080 | 3,030 | 3,070 | 55,700 | 1,535 |
| 2022-04-20 | 3,090 | 3,110 | 3,060 | 3,060 | 36,400 | 1,530 |
| 2022-04-19 | 3,040 | 3,080 | 3,030 | 3,070 | 43,300 | 1,535 |
| 2022-04-18 | 3,010 | 3,020 | 2,970 | 3,010 | 36,700 | 1,505 |
| 2022-04-15 | 3,045 | 3,070 | 3,015 | 3,050 | 39,400 | 1,525 |
| 2022-04-14 | 3,025 | 3,095 | 3,020 | 3,085 | 41,500 | 1,542.50 |
| 2022-04-13 | 2,983 | 3,015 | 2,965 | 3,005 | 71,900 | 1,502.50 |
| 2022-04-12 | 2,940 | 2,980 | 2,932 | 2,941 | 61,000 | 1,470.50 |
| 2022-04-11 | 2,950 | 2,978 | 2,921 | 2,974 | 57,300 | 1,487 |
| 2022-04-08 | 2,970 | 3,010 | 2,932 | 2,951 | 59,300 | 1,475.50 |
| 2022-04-07 | 3,010 | 3,010 | 2,962 | 2,988 | 66,600 | 1,494 |
| 2022-04-06 | 3,115 | 3,115 | 3,055 | 3,070 | 50,200 | 1,535 |
| 2022-04-05 | 3,205 | 3,240 | 3,170 | 3,170 | 42,400 | 1,585 |
| 2022-04-04 | 3,180 | 3,195 | 3,115 | 3,185 | 78,500 | 1,592.50 |
| 2022-04-01 | 3,220 | 3,240 | 3,190 | 3,220 | 75,500 | 1,610 |
| 2022-03-31 | 3,170 | 3,285 | 3,160 | 3,255 | 79,000 | 1,627.50 |
| 2022-03-30 | 3,275 | 3,275 | 3,175 | 3,215 | 79,300 | 1,607.50 |
| 2022-03-29 | 3,260 | 3,280 | 3,210 | 3,270 | 63,400 | 1,635 |
| 2022-03-28 | 3,320 | 3,320 | 3,240 | 3,260 | 74,600 | 1,630 |
| 2022-03-25 | 3,260 | 3,325 | 3,260 | 3,305 | 96,600 | 1,652.50 |
| 2022-03-24 | 3,130 | 3,260 | 3,115 | 3,255 | 103,800 | 1,627.50 |
| 2022-03-23 | 3,150 | 3,180 | 3,145 | 3,175 | 79,400 | 1,587.50 |
| 2022-03-22 | 3,100 | 3,120 | 3,065 | 3,100 | 109,500 | 1,550 |
| 2022-03-18 | 3,035 | 3,045 | 2,972 | 3,030 | 110,000 | 1,515 |
| 2022-03-17 | 3,050 | 3,070 | 3,005 | 3,035 | 88,100 | 1,517.50 |
| 2022-03-16 | 3,010 | 3,010 | 2,951 | 2,957 | 81,100 | 1,478.50 |
| 2022-03-15 | 2,958 | 3,000 | 2,900 | 2,959 | 65,000 | 1,479.50 |
| 2022-03-14 | 2,929 | 2,994 | 2,912 | 2,973 | 64,100 | 1,486.50 |
| 2022-03-11 | 2,862 | 2,931 | 2,860 | 2,902 | 127,100 | 1,451 |
| 2022-03-10 | 2,790 | 2,921 | 2,779 | 2,920 | 125,600 | 1,460 |
| 2022-03-09 | 2,707 | 2,748 | 2,622 | 2,714 | 143,400 | 1,357 |
| 2022-03-08 | 2,767 | 2,782 | 2,672 | 2,687 | 166,700 | 1,343.50 |
| 2022-03-07 | 2,934 | 2,934 | 2,823 | 2,851 | 110,700 | 1,425.50 |
| 2022-03-04 | 3,020 | 3,035 | 2,944 | 2,984 | 154,000 | 1,492 |
| 2022-03-03 | 3,020 | 3,035 | 2,980 | 3,030 | 133,900 | 1,515 |
| 2022-03-02 | 2,985 | 3,010 | 2,955 | 2,987 | 86,600 | 1,493.50 |
| 2022-03-01 | 3,010 | 3,055 | 3,000 | 3,020 | 89,200 | 1,510 |
| 2022-02-28 | 3,000 | 3,050 | 2,974 | 3,010 | 96,500 | 1,505 |
| 2022-02-25 | 2,948 | 3,010 | 2,947 | 3,005 | 61,300 | 1,502.50 |
| 2022-02-24 | 2,966 | 2,993 | 2,895 | 2,932 | 89,700 | 1,466 |
| 2022-02-22 | 3,065 | 3,090 | 3,010 | 3,040 | 48,500 | 1,520 |
| 2022-02-21 | 3,180 | 3,180 | 3,125 | 3,145 | 44,300 | 1,572.50 |
| 2022-02-18 | 3,215 | 3,250 | 3,195 | 3,225 | 53,500 | 1,612.50 |
| 2022-02-17 | 3,395 | 3,395 | 3,265 | 3,275 | 62,900 | 1,637.50 |
| 2022-02-16 | 3,375 | 3,395 | 3,340 | 3,395 | 63,000 | 1,697.50 |
| 2022-02-15 | 3,330 | 3,355 | 3,300 | 3,305 | 105,700 | 1,652.50 |
| 2022-02-14 | 3,260 | 3,385 | 3,260 | 3,310 | 102,100 | 1,655 |
| 2022-02-10 | 3,430 | 3,480 | 3,385 | 3,465 | 139,000 | 1,732.50 |
| 2022-02-09 | 3,330 | 3,440 | 3,330 | 3,415 | 128,100 | 1,707.50 |
| 2022-02-08 | 3,280 | 3,355 | 3,245 | 3,305 | 120,000 | 1,652.50 |
| 2022-02-07 | 3,145 | 3,280 | 3,120 | 3,270 | 95,200 | 1,635 |
| 2022-02-04 | 3,200 | 3,230 | 3,050 | 3,190 | 212,700 | 1,595 |
| 2022-02-03 | 3,040 | 3,060 | 2,982 | 3,005 | 79,600 | 1,502.50 |
| 2022-02-02 | 2,950 | 3,040 | 2,947 | 3,040 | 53,800 | 1,520 |
| 2022-02-01 | 3,000 | 3,005 | 2,923 | 2,946 | 59,100 | 1,473 |
| 2022-01-31 | 2,880 | 2,960 | 2,864 | 2,950 | 51,100 | 1,475 |
| 2022-01-28 | 2,805 | 2,884 | 2,799 | 2,877 | 60,800 | 1,438.50 |
| 2022-01-27 | 2,894 | 2,908 | 2,752 | 2,755 | 68,900 | 1,377.50 |
| 2022-01-26 | 2,891 | 2,912 | 2,852 | 2,879 | 47,900 | 1,439.50 |
| 2022-01-25 | 2,990 | 2,990 | 2,862 | 2,891 | 49,200 | 1,445.50 |
| 2022-01-24 | 2,997 | 3,015 | 2,939 | 2,995 | 40,200 | 1,497.50 |
| 2022-01-21 | 2,953 | 2,994 | 2,928 | 2,993 | 50,600 | 1,496.50 |
| 2022-01-20 | 2,960 | 3,025 | 2,925 | 2,995 | 67,000 | 1,497.50 |
| 2022-01-19 | 3,015 | 3,040 | 2,961 | 2,972 | 85,400 | 1,486 |
| 2022-01-18 | 3,100 | 3,160 | 3,090 | 3,100 | 54,800 | 1,550 |
| 2022-01-17 | 3,220 | 3,220 | 3,110 | 3,125 | 28,900 | 1,562.50 |
| 2022-01-14 | 3,160 | 3,175 | 3,105 | 3,165 | 46,700 | 1,582.50 |
| 2022-01-13 | 3,190 | 3,190 | 3,160 | 3,165 | 30,900 | 1,582.50 |
| 2022-01-12 | 3,175 | 3,220 | 3,165 | 3,205 | 54,100 | 1,602.50 |
| 2022-01-11 | 3,190 | 3,190 | 3,115 | 3,120 | 45,800 | 1,560 |
| 2022-01-07 | 3,200 | 3,230 | 3,175 | 3,190 | 53,400 | 1,595 |
| 2022-01-06 | 3,220 | 3,240 | 3,160 | 3,160 | 49,800 | 1,580 |
| 2022-01-05 | 3,250 | 3,270 | 3,230 | 3,255 | 34,800 | 1,627.50 |
| 2022-01-04 | 3,300 | 3,300 | 3,220 | 3,235 | 41,600 | 1,617.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
