8157 都築電気(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 | 1,300 | 1,309 | 1,291 | 1,297 | 7,700 | 1,297 |
| 2022-12-29 | 1,298 | 1,298 | 1,283 | 1,298 | 9,000 | 1,298 |
| 2022-12-28 | 1,285 | 1,301 | 1,279 | 1,300 | 25,400 | 1,300 |
| 2022-12-27 | 1,274 | 1,286 | 1,271 | 1,284 | 19,100 | 1,284 |
| 2022-12-26 | 1,261 | 1,269 | 1,259 | 1,268 | 7,000 | 1,268 |
| 2022-12-23 | 1,269 | 1,269 | 1,254 | 1,261 | 5,900 | 1,261 |
| 2022-12-22 | 1,261 | 1,270 | 1,254 | 1,257 | 11,200 | 1,257 |
| 2022-12-21 | 1,250 | 1,263 | 1,248 | 1,248 | 21,900 | 1,248 |
| 2022-12-20 | 1,267 | 1,276 | 1,242 | 1,260 | 27,600 | 1,260 |
| 2022-12-19 | 1,280 | 1,283 | 1,270 | 1,270 | 12,000 | 1,270 |
| 2022-12-16 | 1,306 | 1,306 | 1,277 | 1,279 | 21,600 | 1,279 |
| 2022-12-15 | 1,287 | 1,295 | 1,284 | 1,290 | 15,100 | 1,290 |
| 2022-12-14 | 1,284 | 1,299 | 1,284 | 1,298 | 8,100 | 1,298 |
| 2022-12-13 | 1,299 | 1,306 | 1,279 | 1,279 | 15,900 | 1,279 |
| 2022-12-12 | 1,286 | 1,295 | 1,281 | 1,289 | 11,000 | 1,289 |
| 2022-12-09 | 1,251 | 1,283 | 1,251 | 1,283 | 11,300 | 1,283 |
| 2022-12-08 | 1,276 | 1,277 | 1,249 | 1,268 | 31,200 | 1,268 |
| 2022-12-07 | 1,269 | 1,283 | 1,269 | 1,276 | 17,100 | 1,276 |
| 2022-12-06 | 1,276 | 1,281 | 1,265 | 1,266 | 24,200 | 1,266 |
| 2022-12-05 | 1,299 | 1,299 | 1,282 | 1,285 | 8,900 | 1,285 |
| 2022-12-02 | 1,317 | 1,317 | 1,287 | 1,291 | 34,200 | 1,291 |
| 2022-12-01 | 1,339 | 1,339 | 1,319 | 1,319 | 19,100 | 1,319 |
| 2022-11-30 | 1,321 | 1,345 | 1,317 | 1,334 | 12,700 | 1,334 |
| 2022-11-29 | 1,340 | 1,340 | 1,323 | 1,329 | 11,500 | 1,329 |
| 2022-11-28 | 1,362 | 1,362 | 1,344 | 1,345 | 8,100 | 1,345 |
| 2022-11-25 | 1,381 | 1,381 | 1,362 | 1,369 | 11,300 | 1,369 |
| 2022-11-24 | 1,358 | 1,383 | 1,358 | 1,383 | 19,300 | 1,383 |
| 2022-11-22 | 1,332 | 1,358 | 1,332 | 1,355 | 20,500 | 1,355 |
| 2022-11-21 | 1,340 | 1,340 | 1,322 | 1,323 | 10,000 | 1,323 |
| 2022-11-18 | 1,350 | 1,354 | 1,339 | 1,339 | 9,100 | 1,339 |
| 2022-11-17 | 1,338 | 1,342 | 1,332 | 1,336 | 6,600 | 1,336 |
| 2022-11-16 | 1,354 | 1,355 | 1,338 | 1,338 | 6,300 | 1,338 |
| 2022-11-15 | 1,341 | 1,357 | 1,339 | 1,355 | 13,300 | 1,355 |
| 2022-11-14 | 1,340 | 1,349 | 1,334 | 1,341 | 6,900 | 1,341 |
| 2022-11-11 | 1,336 | 1,350 | 1,335 | 1,350 | 23,400 | 1,350 |
| 2022-11-10 | 1,360 | 1,360 | 1,331 | 1,336 | 15,500 | 1,336 |
| 2022-11-09 | 1,344 | 1,369 | 1,344 | 1,367 | 20,100 | 1,367 |
| 2022-11-08 | 1,316 | 1,344 | 1,316 | 1,339 | 18,900 | 1,339 |
| 2022-11-07 | 1,321 | 1,336 | 1,320 | 1,335 | 9,600 | 1,335 |
| 2022-11-04 | 1,316 | 1,325 | 1,307 | 1,321 | 15,800 | 1,321 |
| 2022-11-02 | 1,345 | 1,345 | 1,315 | 1,322 | 24,800 | 1,322 |
| 2022-11-01 | 1,343 | 1,353 | 1,333 | 1,345 | 19,300 | 1,345 |
| 2022-10-31 | 1,311 | 1,357 | 1,311 | 1,345 | 51,100 | 1,345 |
| 2022-10-28 | 1,287 | 1,326 | 1,257 | 1,302 | 118,300 | 1,302 |
| 2022-10-27 | 1,274 | 1,274 | 1,241 | 1,259 | 74,800 | 1,259 |
| 2022-10-26 | 1,258 | 1,283 | 1,258 | 1,274 | 12,800 | 1,274 |
| 2022-10-25 | 1,282 | 1,282 | 1,255 | 1,263 | 11,800 | 1,263 |
| 2022-10-24 | 1,291 | 1,295 | 1,271 | 1,272 | 18,100 | 1,272 |
| 2022-10-21 | 1,271 | 1,282 | 1,256 | 1,256 | 18,500 | 1,256 |
| 2022-10-20 | 1,264 | 1,290 | 1,258 | 1,286 | 16,600 | 1,286 |
| 2022-10-19 | 1,272 | 1,280 | 1,260 | 1,276 | 11,000 | 1,276 |
| 2022-10-18 | 1,264 | 1,282 | 1,262 | 1,272 | 17,500 | 1,272 |
| 2022-10-17 | 1,257 | 1,261 | 1,240 | 1,259 | 9,000 | 1,259 |
| 2022-10-14 | 1,246 | 1,260 | 1,241 | 1,257 | 18,800 | 1,257 |
| 2022-10-13 | 1,218 | 1,238 | 1,215 | 1,230 | 22,000 | 1,230 |
| 2022-10-12 | 1,269 | 1,269 | 1,218 | 1,218 | 45,400 | 1,218 |
| 2022-10-11 | 1,288 | 1,288 | 1,266 | 1,271 | 22,700 | 1,271 |
| 2022-10-07 | 1,276 | 1,292 | 1,262 | 1,288 | 21,700 | 1,288 |
| 2022-10-06 | 1,269 | 1,280 | 1,269 | 1,279 | 16,500 | 1,279 |
| 2022-10-05 | 1,265 | 1,280 | 1,265 | 1,269 | 21,900 | 1,269 |
| 2022-10-04 | 1,238 | 1,266 | 1,238 | 1,257 | 23,900 | 1,257 |
| 2022-10-03 | 1,230 | 1,244 | 1,225 | 1,238 | 14,600 | 1,238 |
| 2022-09-30 | 1,255 | 1,255 | 1,232 | 1,243 | 18,200 | 1,243 |
| 2022-09-29 | 1,232 | 1,262 | 1,232 | 1,257 | 71,600 | 1,257 |
| 2022-09-28 | 1,258 | 1,277 | 1,250 | 1,273 | 135,600 | 1,273 |
| 2022-09-27 | 1,261 | 1,277 | 1,255 | 1,261 | 32,100 | 1,261 |
| 2022-09-26 | 1,285 | 1,289 | 1,247 | 1,259 | 54,200 | 1,259 |
| 2022-09-22 | 1,287 | 1,299 | 1,282 | 1,296 | 24,500 | 1,296 |
| 2022-09-21 | 1,302 | 1,305 | 1,277 | 1,289 | 52,000 | 1,289 |
| 2022-09-20 | 1,315 | 1,328 | 1,314 | 1,315 | 23,700 | 1,315 |
| 2022-09-16 | 1,319 | 1,319 | 1,301 | 1,302 | 28,300 | 1,302 |
| 2022-09-15 | 1,325 | 1,327 | 1,313 | 1,319 | 12,400 | 1,319 |
| 2022-09-14 | 1,325 | 1,328 | 1,316 | 1,320 | 19,200 | 1,320 |
| 2022-09-13 | 1,353 | 1,355 | 1,339 | 1,344 | 16,500 | 1,344 |
| 2022-09-12 | 1,352 | 1,357 | 1,346 | 1,351 | 21,300 | 1,351 |
| 2022-09-09 | 1,337 | 1,343 | 1,332 | 1,333 | 36,700 | 1,333 |
| 2022-09-08 | 1,313 | 1,343 | 1,310 | 1,343 | 33,000 | 1,343 |
| 2022-09-07 | 1,316 | 1,316 | 1,290 | 1,297 | 23,400 | 1,297 |
| 2022-09-06 | 1,327 | 1,329 | 1,306 | 1,313 | 26,800 | 1,313 |
| 2022-09-05 | 1,335 | 1,335 | 1,321 | 1,326 | 31,500 | 1,326 |
| 2022-09-02 | 1,358 | 1,358 | 1,328 | 1,340 | 62,600 | 1,340 |
| 2022-09-01 | 1,352 | 1,353 | 1,337 | 1,337 | 24,500 | 1,337 |
| 2022-08-31 | 1,346 | 1,360 | 1,346 | 1,357 | 13,700 | 1,357 |
| 2022-08-30 | 1,352 | 1,360 | 1,350 | 1,360 | 11,100 | 1,360 |
| 2022-08-29 | 1,365 | 1,365 | 1,350 | 1,350 | 19,600 | 1,350 |
| 2022-08-26 | 1,370 | 1,383 | 1,370 | 1,375 | 27,700 | 1,375 |
| 2022-08-25 | 1,370 | 1,377 | 1,368 | 1,376 | 9,300 | 1,376 |
| 2022-08-24 | 1,373 | 1,383 | 1,366 | 1,370 | 9,900 | 1,370 |
| 2022-08-23 | 1,385 | 1,386 | 1,369 | 1,373 | 20,800 | 1,373 |
| 2022-08-22 | 1,365 | 1,388 | 1,356 | 1,387 | 21,800 | 1,387 |
| 2022-08-19 | 1,359 | 1,374 | 1,359 | 1,361 | 17,900 | 1,361 |
| 2022-08-18 | 1,352 | 1,357 | 1,350 | 1,353 | 6,300 | 1,353 |
| 2022-08-17 | 1,351 | 1,358 | 1,347 | 1,352 | 11,900 | 1,352 |
| 2022-08-16 | 1,336 | 1,347 | 1,328 | 1,343 | 8,700 | 1,343 |
| 2022-08-15 | 1,339 | 1,340 | 1,318 | 1,331 | 15,400 | 1,331 |
| 2022-08-12 | 1,315 | 1,340 | 1,315 | 1,329 | 28,300 | 1,329 |
| 2022-08-10 | 1,329 | 1,329 | 1,315 | 1,315 | 7,700 | 1,315 |
| 2022-08-09 | 1,343 | 1,348 | 1,321 | 1,323 | 19,900 | 1,323 |
| 2022-08-08 | 1,362 | 1,362 | 1,338 | 1,338 | 14,800 | 1,338 |
| 2022-08-05 | 1,344 | 1,359 | 1,344 | 1,359 | 13,500 | 1,359 |
| 2022-08-04 | 1,342 | 1,350 | 1,337 | 1,340 | 12,700 | 1,340 |
| 2022-08-03 | 1,332 | 1,345 | 1,332 | 1,343 | 17,200 | 1,343 |
| 2022-08-02 | 1,347 | 1,352 | 1,334 | 1,335 | 17,300 | 1,335 |
| 2022-08-01 | 1,363 | 1,363 | 1,333 | 1,347 | 18,500 | 1,347 |
| 2022-07-29 | 1,375 | 1,375 | 1,356 | 1,357 | 16,800 | 1,357 |
| 2022-07-28 | 1,374 | 1,376 | 1,356 | 1,375 | 23,100 | 1,375 |
| 2022-07-27 | 1,360 | 1,366 | 1,353 | 1,362 | 15,500 | 1,362 |
| 2022-07-26 | 1,351 | 1,364 | 1,349 | 1,359 | 15,700 | 1,359 |
| 2022-07-25 | 1,357 | 1,364 | 1,343 | 1,351 | 17,300 | 1,351 |
| 2022-07-22 | 1,345 | 1,357 | 1,343 | 1,357 | 28,000 | 1,357 |
| 2022-07-21 | 1,339 | 1,350 | 1,337 | 1,347 | 14,700 | 1,347 |
| 2022-07-20 | 1,330 | 1,342 | 1,328 | 1,342 | 15,100 | 1,342 |
| 2022-07-19 | 1,315 | 1,327 | 1,311 | 1,323 | 11,800 | 1,323 |
| 2022-07-15 | 1,298 | 1,317 | 1,297 | 1,311 | 14,400 | 1,311 |
| 2022-07-14 | 1,291 | 1,299 | 1,291 | 1,293 | 7,600 | 1,293 |
| 2022-07-13 | 1,287 | 1,296 | 1,287 | 1,293 | 8,000 | 1,293 |
| 2022-07-12 | 1,317 | 1,317 | 1,285 | 1,291 | 19,400 | 1,291 |
| 2022-07-11 | 1,293 | 1,323 | 1,293 | 1,317 | 29,700 | 1,317 |
| 2022-07-08 | 1,291 | 1,305 | 1,280 | 1,280 | 29,300 | 1,280 |
| 2022-07-07 | 1,270 | 1,299 | 1,270 | 1,292 | 22,100 | 1,292 |
| 2022-07-06 | 1,265 | 1,278 | 1,265 | 1,270 | 20,600 | 1,270 |
| 2022-07-05 | 1,265 | 1,279 | 1,265 | 1,274 | 17,600 | 1,274 |
| 2022-07-04 | 1,253 | 1,267 | 1,250 | 1,265 | 13,700 | 1,265 |
| 2022-07-01 | 1,242 | 1,257 | 1,240 | 1,249 | 34,000 | 1,249 |
| 2022-06-30 | 1,263 | 1,272 | 1,243 | 1,243 | 18,200 | 1,243 |
| 2022-06-29 | 1,269 | 1,274 | 1,256 | 1,262 | 38,600 | 1,262 |
| 2022-06-28 | 1,259 | 1,277 | 1,259 | 1,274 | 17,400 | 1,274 |
| 2022-06-27 | 1,265 | 1,265 | 1,255 | 1,261 | 14,300 | 1,261 |
| 2022-06-24 | 1,246 | 1,266 | 1,246 | 1,260 | 14,000 | 1,260 |
| 2022-06-23 | 1,248 | 1,259 | 1,242 | 1,246 | 14,500 | 1,246 |
| 2022-06-22 | 1,246 | 1,265 | 1,241 | 1,251 | 18,900 | 1,251 |
| 2022-06-21 | 1,230 | 1,241 | 1,222 | 1,237 | 51,000 | 1,237 |
| 2022-06-20 | 1,268 | 1,278 | 1,223 | 1,226 | 34,100 | 1,226 |
| 2022-06-17 | 1,266 | 1,273 | 1,258 | 1,262 | 22,800 | 1,262 |
| 2022-06-16 | 1,276 | 1,302 | 1,276 | 1,289 | 26,600 | 1,289 |
| 2022-06-15 | 1,313 | 1,321 | 1,267 | 1,267 | 64,300 | 1,267 |
| 2022-06-14 | 1,321 | 1,327 | 1,309 | 1,311 | 33,500 | 1,311 |
| 2022-06-13 | 1,321 | 1,329 | 1,313 | 1,324 | 26,800 | 1,324 |
| 2022-06-10 | 1,348 | 1,351 | 1,332 | 1,334 | 33,700 | 1,334 |
| 2022-06-09 | 1,360 | 1,373 | 1,359 | 1,365 | 14,400 | 1,365 |
| 2022-06-08 | 1,353 | 1,386 | 1,353 | 1,369 | 29,100 | 1,369 |
| 2022-06-07 | 1,346 | 1,366 | 1,344 | 1,354 | 25,700 | 1,354 |
| 2022-06-06 | 1,365 | 1,365 | 1,341 | 1,344 | 27,500 | 1,344 |
| 2022-06-03 | 1,361 | 1,388 | 1,354 | 1,357 | 35,400 | 1,357 |
| 2022-06-02 | 1,380 | 1,380 | 1,360 | 1,360 | 20,600 | 1,360 |
| 2022-06-01 | 1,377 | 1,383 | 1,370 | 1,380 | 25,000 | 1,380 |
| 2022-05-31 | 1,364 | 1,381 | 1,353 | 1,377 | 39,700 | 1,377 |
| 2022-05-30 | 1,357 | 1,388 | 1,357 | 1,364 | 54,300 | 1,364 |
| 2022-05-27 | 1,365 | 1,365 | 1,345 | 1,357 | 30,100 | 1,357 |
| 2022-05-26 | 1,338 | 1,356 | 1,338 | 1,341 | 25,200 | 1,341 |
| 2022-05-25 | 1,346 | 1,348 | 1,316 | 1,337 | 44,100 | 1,337 |
| 2022-05-24 | 1,361 | 1,361 | 1,338 | 1,349 | 23,700 | 1,349 |
| 2022-05-23 | 1,339 | 1,366 | 1,339 | 1,361 | 46,300 | 1,361 |
| 2022-05-20 | 1,342 | 1,343 | 1,315 | 1,328 | 35,300 | 1,328 |
| 2022-05-19 | 1,342 | 1,362 | 1,335 | 1,340 | 50,400 | 1,340 |
| 2022-05-18 | 1,371 | 1,371 | 1,350 | 1,357 | 38,800 | 1,357 |
| 2022-05-17 | 1,378 | 1,389 | 1,365 | 1,375 | 46,900 | 1,375 |
| 2022-05-16 | 1,401 | 1,412 | 1,348 | 1,369 | 89,500 | 1,369 |
| 2022-05-13 | 1,396 | 1,428 | 1,385 | 1,393 | 51,200 | 1,393 |
| 2022-05-12 | 1,402 | 1,417 | 1,392 | 1,393 | 34,700 | 1,393 |
| 2022-05-11 | 1,459 | 1,459 | 1,419 | 1,419 | 32,800 | 1,419 |
| 2022-05-10 | 1,474 | 1,475 | 1,451 | 1,466 | 16,100 | 1,466 |
| 2022-05-09 | 1,495 | 1,500 | 1,472 | 1,477 | 25,500 | 1,477 |
| 2022-05-06 | 1,479 | 1,496 | 1,465 | 1,488 | 27,900 | 1,488 |
| 2022-05-02 | 1,465 | 1,486 | 1,460 | 1,472 | 30,000 | 1,472 |
| 2022-04-28 | 1,456 | 1,486 | 1,450 | 1,479 | 29,200 | 1,479 |
| 2022-04-27 | 1,460 | 1,468 | 1,450 | 1,460 | 53,500 | 1,460 |
| 2022-04-26 | 1,468 | 1,480 | 1,463 | 1,469 | 22,700 | 1,469 |
| 2022-04-25 | 1,480 | 1,480 | 1,456 | 1,468 | 28,500 | 1,468 |
| 2022-04-22 | 1,479 | 1,486 | 1,458 | 1,480 | 17,800 | 1,480 |
| 2022-04-21 | 1,481 | 1,492 | 1,475 | 1,485 | 26,500 | 1,485 |
| 2022-04-20 | 1,452 | 1,480 | 1,452 | 1,474 | 23,200 | 1,474 |
| 2022-04-19 | 1,452 | 1,472 | 1,452 | 1,458 | 15,500 | 1,458 |
| 2022-04-18 | 1,455 | 1,467 | 1,444 | 1,460 | 28,600 | 1,460 |
| 2022-04-15 | 1,485 | 1,485 | 1,456 | 1,458 | 24,100 | 1,458 |
| 2022-04-14 | 1,477 | 1,487 | 1,473 | 1,485 | 19,600 | 1,485 |
| 2022-04-13 | 1,452 | 1,479 | 1,452 | 1,477 | 36,700 | 1,477 |
| 2022-04-12 | 1,469 | 1,483 | 1,460 | 1,460 | 28,700 | 1,460 |
| 2022-04-11 | 1,476 | 1,480 | 1,469 | 1,480 | 27,000 | 1,480 |
| 2022-04-08 | 1,470 | 1,482 | 1,456 | 1,476 | 39,100 | 1,476 |
| 2022-04-07 | 1,479 | 1,491 | 1,470 | 1,474 | 30,600 | 1,474 |
| 2022-04-06 | 1,500 | 1,500 | 1,479 | 1,479 | 25,700 | 1,479 |
| 2022-04-05 | 1,492 | 1,504 | 1,480 | 1,500 | 29,400 | 1,500 |
| 2022-04-04 | 1,484 | 1,496 | 1,476 | 1,492 | 13,200 | 1,492 |
| 2022-04-01 | 1,480 | 1,496 | 1,468 | 1,492 | 29,500 | 1,492 |
| 2022-03-31 | 1,478 | 1,496 | 1,470 | 1,480 | 36,600 | 1,480 |
| 2022-03-30 | 1,494 | 1,507 | 1,478 | 1,500 | 41,200 | 1,500 |
| 2022-03-29 | 1,498 | 1,509 | 1,483 | 1,509 | 34,700 | 1,509 |
| 2022-03-28 | 1,489 | 1,504 | 1,468 | 1,492 | 45,600 | 1,492 |
| 2022-03-25 | 1,475 | 1,491 | 1,470 | 1,481 | 37,000 | 1,481 |
| 2022-03-24 | 1,455 | 1,475 | 1,447 | 1,475 | 30,700 | 1,475 |
| 2022-03-23 | 1,458 | 1,475 | 1,453 | 1,465 | 55,500 | 1,465 |
| 2022-03-22 | 1,451 | 1,461 | 1,435 | 1,445 | 52,900 | 1,445 |
| 2022-03-18 | 1,420 | 1,456 | 1,420 | 1,451 | 42,600 | 1,451 |
| 2022-03-17 | 1,444 | 1,448 | 1,422 | 1,441 | 31,400 | 1,441 |
| 2022-03-16 | 1,420 | 1,439 | 1,415 | 1,430 | 37,900 | 1,430 |
| 2022-03-15 | 1,401 | 1,420 | 1,393 | 1,418 | 45,800 | 1,418 |
| 2022-03-14 | 1,411 | 1,424 | 1,395 | 1,404 | 34,500 | 1,404 |
| 2022-03-11 | 1,392 | 1,418 | 1,386 | 1,409 | 41,200 | 1,409 |
| 2022-03-10 | 1,390 | 1,415 | 1,388 | 1,409 | 67,700 | 1,409 |
| 2022-03-09 | 1,367 | 1,389 | 1,359 | 1,378 | 55,000 | 1,378 |
| 2022-03-08 | 1,344 | 1,379 | 1,341 | 1,352 | 62,700 | 1,352 |
| 2022-03-07 | 1,370 | 1,377 | 1,352 | 1,359 | 59,900 | 1,359 |
| 2022-03-04 | 1,410 | 1,415 | 1,380 | 1,390 | 54,600 | 1,390 |
| 2022-03-03 | 1,412 | 1,430 | 1,406 | 1,406 | 65,700 | 1,406 |
| 2022-03-02 | 1,423 | 1,439 | 1,410 | 1,417 | 67,200 | 1,417 |
| 2022-03-01 | 1,424 | 1,458 | 1,414 | 1,452 | 136,100 | 1,452 |
| 2022-02-28 | 1,403 | 1,422 | 1,386 | 1,417 | 108,800 | 1,417 |
| 2022-02-25 | 1,400 | 1,421 | 1,382 | 1,417 | 104,800 | 1,417 |
| 2022-02-24 | 1,415 | 1,418 | 1,372 | 1,398 | 198,100 | 1,398 |
| 2022-02-22 | 1,382 | 1,432 | 1,379 | 1,432 | 853,900 | 1,432 |
| 2022-02-21 | 1,367 | 1,388 | 1,348 | 1,385 | 281,600 | 1,385 |
| 2022-02-18 | 1,368 | 1,398 | 1,362 | 1,383 | 190,000 | 1,383 |
| 2022-02-17 | 1,385 | 1,407 | 1,373 | 1,377 | 311,300 | 1,377 |
| 2022-02-16 | 1,400 | 1,406 | 1,380 | 1,384 | 808,000 | 1,384 |
| 2022-02-15 | 1,420 | 1,428 | 1,350 | 1,387 | 623,400 | 1,387 |
| 2022-02-14 | 1,401 | 1,443 | 1,391 | 1,417 | 235,200 | 1,417 |
| 2022-02-10 | 1,426 | 1,459 | 1,416 | 1,416 | 245,300 | 1,416 |
| 2022-02-09 | 1,425 | 1,480 | 1,403 | 1,426 | 473,400 | 1,426 |
| 2022-02-08 | 1,372 | 1,425 | 1,371 | 1,408 | 662,200 | 1,408 |
| 2022-02-07 | 1,441 | 1,465 | 1,402 | 1,402 | 1,538,200 | 1,402 |
| 2022-02-04 | 1,654 | 1,688 | 1,642 | 1,671 | 8,300 | 1,671 |
| 2022-02-03 | 1,700 | 1,700 | 1,651 | 1,651 | 6,100 | 1,651 |
| 2022-02-02 | 1,642 | 1,700 | 1,642 | 1,694 | 9,900 | 1,694 |
| 2022-02-01 | 1,654 | 1,658 | 1,635 | 1,652 | 8,000 | 1,652 |
| 2022-01-31 | 1,639 | 1,655 | 1,636 | 1,654 | 8,500 | 1,654 |
| 2022-01-28 | 1,556 | 1,634 | 1,525 | 1,619 | 35,100 | 1,619 |
| 2022-01-27 | 1,566 | 1,580 | 1,494 | 1,516 | 23,800 | 1,516 |
| 2022-01-26 | 1,597 | 1,597 | 1,562 | 1,562 | 14,200 | 1,562 |
| 2022-01-25 | 1,606 | 1,606 | 1,588 | 1,597 | 6,600 | 1,597 |
| 2022-01-24 | 1,585 | 1,611 | 1,581 | 1,611 | 4,800 | 1,611 |
| 2022-01-21 | 1,581 | 1,602 | 1,574 | 1,602 | 12,200 | 1,602 |
| 2022-01-20 | 1,578 | 1,607 | 1,576 | 1,587 | 11,800 | 1,587 |
| 2022-01-19 | 1,610 | 1,610 | 1,566 | 1,578 | 19,900 | 1,578 |
| 2022-01-18 | 1,631 | 1,632 | 1,601 | 1,601 | 10,500 | 1,601 |
| 2022-01-17 | 1,623 | 1,635 | 1,611 | 1,612 | 6,000 | 1,612 |
| 2022-01-14 | 1,625 | 1,625 | 1,604 | 1,606 | 13,600 | 1,606 |
| 2022-01-13 | 1,653 | 1,659 | 1,629 | 1,629 | 10,500 | 1,629 |
| 2022-01-12 | 1,640 | 1,659 | 1,640 | 1,654 | 10,800 | 1,654 |
| 2022-01-11 | 1,685 | 1,685 | 1,639 | 1,649 | 8,500 | 1,649 |
| 2022-01-07 | 1,694 | 1,717 | 1,683 | 1,688 | 11,400 | 1,688 |
| 2022-01-06 | 1,738 | 1,744 | 1,694 | 1,694 | 11,800 | 1,694 |
| 2022-01-05 | 1,795 | 1,795 | 1,752 | 1,761 | 5,800 | 1,761 |
| 2022-01-04 | 1,791 | 1,791 | 1,772 | 1,783 | 7,600 | 1,783 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株
