8159 (株)立花エレテック 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 | 1,768 | 1,773 | 1,763 | 1,765 | 23,500 | 1,765 |
| 2022-12-29 | 1,770 | 1,770 | 1,742 | 1,766 | 26,400 | 1,766 |
| 2022-12-28 | 1,762 | 1,772 | 1,758 | 1,772 | 46,200 | 1,772 |
| 2022-12-27 | 1,765 | 1,767 | 1,758 | 1,763 | 25,600 | 1,763 |
| 2022-12-26 | 1,749 | 1,758 | 1,747 | 1,758 | 22,300 | 1,758 |
| 2022-12-23 | 1,753 | 1,757 | 1,744 | 1,757 | 46,600 | 1,757 |
| 2022-12-22 | 1,750 | 1,762 | 1,742 | 1,757 | 44,300 | 1,757 |
| 2022-12-21 | 1,759 | 1,763 | 1,729 | 1,739 | 36,400 | 1,739 |
| 2022-12-20 | 1,791 | 1,800 | 1,756 | 1,762 | 50,700 | 1,762 |
| 2022-12-19 | 1,772 | 1,794 | 1,769 | 1,784 | 29,100 | 1,784 |
| 2022-12-16 | 1,790 | 1,799 | 1,781 | 1,781 | 44,400 | 1,781 |
| 2022-12-15 | 1,789 | 1,804 | 1,782 | 1,802 | 35,300 | 1,802 |
| 2022-12-14 | 1,778 | 1,797 | 1,775 | 1,787 | 53,400 | 1,787 |
| 2022-12-13 | 1,769 | 1,780 | 1,755 | 1,774 | 48,300 | 1,774 |
| 2022-12-12 | 1,740 | 1,748 | 1,733 | 1,746 | 19,500 | 1,746 |
| 2022-12-09 | 1,738 | 1,746 | 1,727 | 1,740 | 53,000 | 1,740 |
| 2022-12-08 | 1,712 | 1,728 | 1,706 | 1,727 | 40,500 | 1,727 |
| 2022-12-07 | 1,700 | 1,728 | 1,698 | 1,720 | 42,300 | 1,720 |
| 2022-12-06 | 1,710 | 1,710 | 1,701 | 1,709 | 20,900 | 1,709 |
| 2022-12-05 | 1,721 | 1,721 | 1,700 | 1,713 | 29,400 | 1,713 |
| 2022-12-02 | 1,740 | 1,740 | 1,706 | 1,721 | 30,200 | 1,721 |
| 2022-12-01 | 1,782 | 1,783 | 1,740 | 1,762 | 28,300 | 1,762 |
| 2022-11-30 | 1,780 | 1,789 | 1,770 | 1,776 | 20,200 | 1,776 |
| 2022-11-29 | 1,791 | 1,800 | 1,775 | 1,791 | 33,000 | 1,791 |
| 2022-11-28 | 1,840 | 1,840 | 1,802 | 1,802 | 22,200 | 1,802 |
| 2022-11-25 | 1,816 | 1,840 | 1,804 | 1,831 | 58,200 | 1,831 |
| 2022-11-24 | 1,800 | 1,819 | 1,800 | 1,808 | 40,900 | 1,808 |
| 2022-11-22 | 1,768 | 1,801 | 1,768 | 1,794 | 59,900 | 1,794 |
| 2022-11-21 | 1,760 | 1,770 | 1,755 | 1,763 | 30,300 | 1,763 |
| 2022-11-18 | 1,742 | 1,765 | 1,739 | 1,759 | 46,000 | 1,759 |
| 2022-11-17 | 1,737 | 1,745 | 1,730 | 1,739 | 21,200 | 1,739 |
| 2022-11-16 | 1,750 | 1,766 | 1,734 | 1,737 | 56,000 | 1,737 |
| 2022-11-15 | 1,702 | 1,756 | 1,693 | 1,756 | 74,400 | 1,756 |
| 2022-11-14 | 1,710 | 1,730 | 1,690 | 1,710 | 75,200 | 1,710 |
| 2022-11-11 | 1,770 | 1,776 | 1,660 | 1,716 | 229,100 | 1,716 |
| 2022-11-10 | 1,714 | 1,719 | 1,687 | 1,712 | 65,900 | 1,712 |
| 2022-11-09 | 1,715 | 1,726 | 1,698 | 1,716 | 71,400 | 1,716 |
| 2022-11-08 | 1,671 | 1,694 | 1,664 | 1,686 | 50,500 | 1,686 |
| 2022-11-07 | 1,656 | 1,662 | 1,651 | 1,659 | 19,900 | 1,659 |
| 2022-11-04 | 1,630 | 1,656 | 1,627 | 1,639 | 39,700 | 1,639 |
| 2022-11-02 | 1,655 | 1,666 | 1,631 | 1,636 | 44,800 | 1,636 |
| 2022-11-01 | 1,660 | 1,672 | 1,652 | 1,656 | 24,600 | 1,656 |
| 2022-10-31 | 1,630 | 1,658 | 1,626 | 1,653 | 41,900 | 1,653 |
| 2022-10-28 | 1,610 | 1,633 | 1,604 | 1,608 | 100,900 | 1,608 |
| 2022-10-27 | 1,640 | 1,640 | 1,612 | 1,628 | 26,000 | 1,628 |
| 2022-10-26 | 1,646 | 1,650 | 1,632 | 1,645 | 20,700 | 1,645 |
| 2022-10-25 | 1,644 | 1,644 | 1,624 | 1,628 | 29,700 | 1,628 |
| 2022-10-24 | 1,648 | 1,651 | 1,634 | 1,638 | 28,800 | 1,638 |
| 2022-10-21 | 1,624 | 1,633 | 1,611 | 1,614 | 16,600 | 1,614 |
| 2022-10-20 | 1,625 | 1,633 | 1,620 | 1,627 | 9,900 | 1,627 |
| 2022-10-19 | 1,609 | 1,629 | 1,609 | 1,629 | 15,300 | 1,629 |
| 2022-10-18 | 1,618 | 1,619 | 1,608 | 1,612 | 9,800 | 1,612 |
| 2022-10-17 | 1,591 | 1,606 | 1,589 | 1,591 | 15,100 | 1,591 |
| 2022-10-14 | 1,609 | 1,616 | 1,590 | 1,597 | 48,000 | 1,597 |
| 2022-10-13 | 1,605 | 1,605 | 1,570 | 1,579 | 41,700 | 1,579 |
| 2022-10-12 | 1,603 | 1,616 | 1,590 | 1,605 | 24,900 | 1,605 |
| 2022-10-11 | 1,619 | 1,628 | 1,601 | 1,603 | 23,200 | 1,603 |
| 2022-10-07 | 1,640 | 1,650 | 1,620 | 1,645 | 19,900 | 1,645 |
| 2022-10-06 | 1,628 | 1,648 | 1,628 | 1,647 | 22,900 | 1,647 |
| 2022-10-05 | 1,625 | 1,625 | 1,610 | 1,625 | 17,400 | 1,625 |
| 2022-10-04 | 1,589 | 1,613 | 1,584 | 1,608 | 22,500 | 1,608 |
| 2022-10-03 | 1,555 | 1,566 | 1,547 | 1,566 | 16,300 | 1,566 |
| 2022-09-30 | 1,594 | 1,594 | 1,566 | 1,566 | 21,600 | 1,566 |
| 2022-09-29 | 1,594 | 1,594 | 1,571 | 1,589 | 38,200 | 1,589 |
| 2022-09-28 | 1,581 | 1,596 | 1,566 | 1,594 | 35,600 | 1,594 |
| 2022-09-27 | 1,597 | 1,599 | 1,583 | 1,584 | 24,700 | 1,584 |
| 2022-09-26 | 1,600 | 1,602 | 1,580 | 1,588 | 29,900 | 1,588 |
| 2022-09-22 | 1,594 | 1,619 | 1,592 | 1,618 | 27,400 | 1,618 |
| 2022-09-21 | 1,612 | 1,622 | 1,610 | 1,612 | 21,800 | 1,612 |
| 2022-09-20 | 1,612 | 1,637 | 1,612 | 1,628 | 24,100 | 1,628 |
| 2022-09-16 | 1,615 | 1,620 | 1,601 | 1,601 | 20,300 | 1,601 |
| 2022-09-15 | 1,628 | 1,628 | 1,611 | 1,615 | 15,800 | 1,615 |
| 2022-09-14 | 1,615 | 1,631 | 1,610 | 1,616 | 26,400 | 1,616 |
| 2022-09-13 | 1,651 | 1,664 | 1,647 | 1,647 | 25,400 | 1,647 |
| 2022-09-12 | 1,643 | 1,659 | 1,640 | 1,659 | 20,300 | 1,659 |
| 2022-09-09 | 1,606 | 1,635 | 1,605 | 1,635 | 37,900 | 1,635 |
| 2022-09-08 | 1,615 | 1,625 | 1,601 | 1,625 | 21,800 | 1,625 |
| 2022-09-07 | 1,610 | 1,612 | 1,592 | 1,592 | 20,400 | 1,592 |
| 2022-09-06 | 1,612 | 1,623 | 1,604 | 1,616 | 23,600 | 1,616 |
| 2022-09-05 | 1,591 | 1,616 | 1,587 | 1,612 | 21,300 | 1,612 |
| 2022-09-02 | 1,606 | 1,606 | 1,575 | 1,595 | 50,000 | 1,595 |
| 2022-09-01 | 1,616 | 1,623 | 1,595 | 1,599 | 50,200 | 1,599 |
| 2022-08-31 | 1,637 | 1,646 | 1,627 | 1,630 | 28,900 | 1,630 |
| 2022-08-30 | 1,652 | 1,655 | 1,640 | 1,655 | 12,800 | 1,655 |
| 2022-08-29 | 1,636 | 1,655 | 1,636 | 1,650 | 65,300 | 1,650 |
| 2022-08-26 | 1,650 | 1,676 | 1,650 | 1,673 | 65,500 | 1,673 |
| 2022-08-25 | 1,662 | 1,666 | 1,656 | 1,661 | 19,200 | 1,661 |
| 2022-08-24 | 1,664 | 1,679 | 1,657 | 1,662 | 63,200 | 1,662 |
| 2022-08-23 | 1,635 | 1,650 | 1,632 | 1,648 | 25,400 | 1,648 |
| 2022-08-22 | 1,637 | 1,642 | 1,625 | 1,641 | 15,100 | 1,641 |
| 2022-08-19 | 1,623 | 1,639 | 1,623 | 1,627 | 12,900 | 1,627 |
| 2022-08-18 | 1,633 | 1,639 | 1,620 | 1,623 | 16,900 | 1,623 |
| 2022-08-17 | 1,669 | 1,669 | 1,637 | 1,639 | 28,300 | 1,639 |
| 2022-08-16 | 1,670 | 1,670 | 1,637 | 1,644 | 16,700 | 1,644 |
| 2022-08-15 | 1,680 | 1,680 | 1,660 | 1,663 | 16,300 | 1,663 |
| 2022-08-12 | 1,650 | 1,679 | 1,650 | 1,679 | 49,000 | 1,679 |
| 2022-08-10 | 1,650 | 1,662 | 1,629 | 1,660 | 43,900 | 1,660 |
| 2022-08-09 | 1,670 | 1,689 | 1,638 | 1,655 | 116,800 | 1,655 |
| 2022-08-08 | 1,592 | 1,610 | 1,584 | 1,607 | 42,300 | 1,607 |
| 2022-08-05 | 1,546 | 1,580 | 1,546 | 1,580 | 29,900 | 1,580 |
| 2022-08-04 | 1,562 | 1,562 | 1,541 | 1,551 | 13,100 | 1,551 |
| 2022-08-03 | 1,554 | 1,555 | 1,542 | 1,546 | 14,200 | 1,546 |
| 2022-08-02 | 1,569 | 1,569 | 1,552 | 1,552 | 13,100 | 1,552 |
| 2022-08-01 | 1,557 | 1,573 | 1,557 | 1,572 | 18,800 | 1,572 |
| 2022-07-29 | 1,568 | 1,568 | 1,545 | 1,547 | 21,500 | 1,547 |
| 2022-07-28 | 1,573 | 1,573 | 1,555 | 1,568 | 22,400 | 1,568 |
| 2022-07-27 | 1,568 | 1,569 | 1,559 | 1,567 | 15,300 | 1,567 |
| 2022-07-26 | 1,566 | 1,572 | 1,561 | 1,565 | 8,600 | 1,565 |
| 2022-07-25 | 1,566 | 1,569 | 1,555 | 1,565 | 16,500 | 1,565 |
| 2022-07-22 | 1,560 | 1,564 | 1,548 | 1,559 | 24,700 | 1,559 |
| 2022-07-21 | 1,552 | 1,560 | 1,545 | 1,560 | 17,900 | 1,560 |
| 2022-07-20 | 1,546 | 1,556 | 1,543 | 1,555 | 19,000 | 1,555 |
| 2022-07-19 | 1,535 | 1,535 | 1,526 | 1,532 | 12,900 | 1,532 |
| 2022-07-15 | 1,533 | 1,536 | 1,526 | 1,528 | 13,400 | 1,528 |
| 2022-07-14 | 1,513 | 1,523 | 1,513 | 1,523 | 15,700 | 1,523 |
| 2022-07-13 | 1,527 | 1,531 | 1,515 | 1,521 | 12,400 | 1,521 |
| 2022-07-12 | 1,536 | 1,536 | 1,521 | 1,524 | 15,000 | 1,524 |
| 2022-07-11 | 1,534 | 1,543 | 1,534 | 1,536 | 27,300 | 1,536 |
| 2022-07-08 | 1,517 | 1,530 | 1,507 | 1,512 | 46,100 | 1,512 |
| 2022-07-07 | 1,510 | 1,518 | 1,507 | 1,514 | 23,200 | 1,514 |
| 2022-07-06 | 1,504 | 1,508 | 1,498 | 1,507 | 42,700 | 1,507 |
| 2022-07-05 | 1,521 | 1,523 | 1,510 | 1,512 | 27,900 | 1,512 |
| 2022-07-04 | 1,520 | 1,521 | 1,508 | 1,515 | 20,900 | 1,515 |
| 2022-07-01 | 1,523 | 1,530 | 1,507 | 1,514 | 25,500 | 1,514 |
| 2022-06-30 | 1,512 | 1,532 | 1,512 | 1,521 | 35,500 | 1,521 |
| 2022-06-29 | 1,532 | 1,538 | 1,491 | 1,491 | 92,900 | 1,491 |
| 2022-06-28 | 1,529 | 1,544 | 1,525 | 1,544 | 14,300 | 1,544 |
| 2022-06-27 | 1,544 | 1,546 | 1,523 | 1,525 | 19,200 | 1,525 |
| 2022-06-24 | 1,532 | 1,533 | 1,518 | 1,533 | 28,300 | 1,533 |
| 2022-06-23 | 1,525 | 1,530 | 1,513 | 1,521 | 38,800 | 1,521 |
| 2022-06-22 | 1,538 | 1,543 | 1,523 | 1,527 | 26,200 | 1,527 |
| 2022-06-21 | 1,509 | 1,532 | 1,506 | 1,532 | 33,600 | 1,532 |
| 2022-06-20 | 1,518 | 1,518 | 1,495 | 1,501 | 37,500 | 1,501 |
| 2022-06-17 | 1,515 | 1,528 | 1,505 | 1,518 | 30,300 | 1,518 |
| 2022-06-16 | 1,534 | 1,545 | 1,521 | 1,531 | 23,400 | 1,531 |
| 2022-06-15 | 1,538 | 1,541 | 1,518 | 1,518 | 42,000 | 1,518 |
| 2022-06-14 | 1,541 | 1,554 | 1,536 | 1,543 | 31,700 | 1,543 |
| 2022-06-13 | 1,550 | 1,563 | 1,547 | 1,553 | 27,800 | 1,553 |
| 2022-06-10 | 1,583 | 1,585 | 1,561 | 1,561 | 26,300 | 1,561 |
| 2022-06-09 | 1,602 | 1,606 | 1,588 | 1,594 | 38,800 | 1,594 |
| 2022-06-08 | 1,582 | 1,603 | 1,577 | 1,598 | 45,800 | 1,598 |
| 2022-06-07 | 1,565 | 1,579 | 1,559 | 1,575 | 24,800 | 1,575 |
| 2022-06-06 | 1,551 | 1,568 | 1,551 | 1,565 | 22,500 | 1,565 |
| 2022-06-03 | 1,569 | 1,573 | 1,556 | 1,559 | 30,800 | 1,559 |
| 2022-06-02 | 1,580 | 1,580 | 1,560 | 1,562 | 22,200 | 1,562 |
| 2022-06-01 | 1,564 | 1,585 | 1,564 | 1,585 | 26,600 | 1,585 |
| 2022-05-31 | 1,572 | 1,573 | 1,554 | 1,562 | 22,400 | 1,562 |
| 2022-05-30 | 1,567 | 1,583 | 1,560 | 1,572 | 89,300 | 1,572 |
| 2022-05-27 | 1,569 | 1,572 | 1,548 | 1,559 | 35,900 | 1,559 |
| 2022-05-26 | 1,550 | 1,563 | 1,541 | 1,555 | 17,000 | 1,555 |
| 2022-05-25 | 1,544 | 1,564 | 1,544 | 1,550 | 32,000 | 1,550 |
| 2022-05-24 | 1,544 | 1,568 | 1,538 | 1,552 | 61,800 | 1,552 |
| 2022-05-23 | 1,542 | 1,556 | 1,538 | 1,553 | 22,100 | 1,553 |
| 2022-05-20 | 1,525 | 1,536 | 1,512 | 1,532 | 31,500 | 1,532 |
| 2022-05-19 | 1,507 | 1,528 | 1,503 | 1,528 | 37,300 | 1,528 |
| 2022-05-18 | 1,543 | 1,551 | 1,532 | 1,535 | 27,900 | 1,535 |
| 2022-05-17 | 1,550 | 1,557 | 1,541 | 1,551 | 26,900 | 1,551 |
| 2022-05-16 | 1,605 | 1,605 | 1,546 | 1,551 | 38,200 | 1,551 |
| 2022-05-13 | 1,577 | 1,597 | 1,560 | 1,597 | 42,500 | 1,597 |
| 2022-05-12 | 1,611 | 1,616 | 1,584 | 1,584 | 25,300 | 1,584 |
| 2022-05-11 | 1,610 | 1,624 | 1,607 | 1,618 | 23,100 | 1,618 |
| 2022-05-10 | 1,626 | 1,636 | 1,616 | 1,624 | 17,300 | 1,624 |
| 2022-05-09 | 1,645 | 1,650 | 1,626 | 1,626 | 24,300 | 1,626 |
| 2022-05-06 | 1,639 | 1,649 | 1,639 | 1,647 | 27,300 | 1,647 |
| 2022-05-02 | 1,622 | 1,639 | 1,618 | 1,637 | 23,500 | 1,637 |
| 2022-04-28 | 1,591 | 1,630 | 1,580 | 1,625 | 35,000 | 1,625 |
| 2022-04-27 | 1,610 | 1,613 | 1,571 | 1,576 | 111,300 | 1,576 |
| 2022-04-26 | 1,618 | 1,618 | 1,599 | 1,610 | 20,900 | 1,610 |
| 2022-04-25 | 1,598 | 1,604 | 1,591 | 1,599 | 28,100 | 1,599 |
| 2022-04-22 | 1,615 | 1,618 | 1,603 | 1,612 | 28,400 | 1,612 |
| 2022-04-21 | 1,622 | 1,636 | 1,620 | 1,625 | 25,400 | 1,625 |
| 2022-04-20 | 1,598 | 1,614 | 1,593 | 1,609 | 25,200 | 1,609 |
| 2022-04-19 | 1,600 | 1,602 | 1,586 | 1,586 | 20,600 | 1,586 |
| 2022-04-18 | 1,574 | 1,599 | 1,570 | 1,599 | 36,700 | 1,599 |
| 2022-04-15 | 1,595 | 1,604 | 1,584 | 1,589 | 20,800 | 1,589 |
| 2022-04-14 | 1,613 | 1,613 | 1,594 | 1,606 | 9,600 | 1,606 |
| 2022-04-13 | 1,579 | 1,601 | 1,577 | 1,595 | 38,500 | 1,595 |
| 2022-04-12 | 1,579 | 1,590 | 1,565 | 1,572 | 47,600 | 1,572 |
| 2022-04-11 | 1,588 | 1,605 | 1,571 | 1,578 | 33,900 | 1,578 |
| 2022-04-08 | 1,614 | 1,622 | 1,597 | 1,610 | 41,000 | 1,610 |
| 2022-04-07 | 1,620 | 1,622 | 1,602 | 1,618 | 43,200 | 1,618 |
| 2022-04-06 | 1,670 | 1,675 | 1,635 | 1,642 | 51,800 | 1,642 |
| 2022-04-05 | 1,665 | 1,689 | 1,660 | 1,677 | 53,400 | 1,677 |
| 2022-04-04 | 1,643 | 1,664 | 1,641 | 1,658 | 36,700 | 1,658 |
| 2022-04-01 | 1,635 | 1,653 | 1,622 | 1,643 | 49,500 | 1,643 |
| 2022-03-31 | 1,630 | 1,669 | 1,626 | 1,647 | 114,000 | 1,647 |
| 2022-03-30 | 1,636 | 1,643 | 1,623 | 1,641 | 275,700 | 1,641 |
| 2022-03-29 | 1,680 | 1,682 | 1,656 | 1,665 | 334,900 | 1,665 |
| 2022-03-28 | 1,707 | 1,707 | 1,685 | 1,690 | 158,800 | 1,690 |
| 2022-03-25 | 1,719 | 1,719 | 1,686 | 1,691 | 170,400 | 1,691 |
| 2022-03-24 | 1,701 | 1,704 | 1,677 | 1,704 | 84,500 | 1,704 |
| 2022-03-23 | 1,692 | 1,721 | 1,681 | 1,714 | 88,900 | 1,714 |
| 2022-03-22 | 1,706 | 1,706 | 1,662 | 1,672 | 135,500 | 1,672 |
| 2022-03-18 | 1,680 | 1,712 | 1,668 | 1,712 | 97,100 | 1,712 |
| 2022-03-17 | 1,693 | 1,696 | 1,672 | 1,675 | 77,100 | 1,675 |
| 2022-03-16 | 1,690 | 1,690 | 1,665 | 1,680 | 99,500 | 1,680 |
| 2022-03-15 | 1,673 | 1,680 | 1,660 | 1,668 | 96,000 | 1,668 |
| 2022-03-14 | 1,649 | 1,674 | 1,643 | 1,665 | 57,900 | 1,665 |
| 2022-03-11 | 1,616 | 1,638 | 1,611 | 1,637 | 70,200 | 1,637 |
| 2022-03-10 | 1,603 | 1,629 | 1,587 | 1,627 | 71,100 | 1,627 |
| 2022-03-09 | 1,573 | 1,584 | 1,559 | 1,566 | 139,300 | 1,566 |
| 2022-03-08 | 1,613 | 1,613 | 1,562 | 1,574 | 87,100 | 1,574 |
| 2022-03-07 | 1,635 | 1,635 | 1,613 | 1,627 | 69,100 | 1,627 |
| 2022-03-04 | 1,664 | 1,669 | 1,634 | 1,642 | 325,800 | 1,642 |
| 2022-03-03 | 1,642 | 1,670 | 1,642 | 1,670 | 69,200 | 1,670 |
| 2022-03-02 | 1,629 | 1,638 | 1,620 | 1,631 | 58,400 | 1,631 |
| 2022-03-01 | 1,638 | 1,668 | 1,627 | 1,656 | 72,000 | 1,656 |
| 2022-02-28 | 1,604 | 1,635 | 1,600 | 1,635 | 115,200 | 1,635 |
| 2022-02-25 | 1,607 | 1,607 | 1,584 | 1,593 | 192,100 | 1,593 |
| 2022-02-24 | 1,587 | 1,602 | 1,579 | 1,602 | 56,700 | 1,602 |
| 2022-02-22 | 1,570 | 1,608 | 1,570 | 1,608 | 40,300 | 1,608 |
| 2022-02-21 | 1,559 | 1,589 | 1,553 | 1,588 | 56,600 | 1,588 |
| 2022-02-18 | 1,586 | 1,591 | 1,576 | 1,576 | 101,900 | 1,576 |
| 2022-02-17 | 1,607 | 1,608 | 1,594 | 1,600 | 33,100 | 1,600 |
| 2022-02-16 | 1,612 | 1,616 | 1,606 | 1,611 | 35,900 | 1,611 |
| 2022-02-15 | 1,602 | 1,611 | 1,595 | 1,607 | 59,100 | 1,607 |
| 2022-02-14 | 1,595 | 1,604 | 1,593 | 1,602 | 48,400 | 1,602 |
| 2022-02-10 | 1,603 | 1,612 | 1,598 | 1,606 | 68,800 | 1,606 |
| 2022-02-09 | 1,607 | 1,613 | 1,589 | 1,599 | 57,400 | 1,599 |
| 2022-02-08 | 1,599 | 1,618 | 1,576 | 1,605 | 79,600 | 1,605 |
| 2022-02-07 | 1,580 | 1,584 | 1,572 | 1,584 | 29,400 | 1,584 |
| 2022-02-04 | 1,571 | 1,589 | 1,566 | 1,589 | 34,500 | 1,589 |
| 2022-02-03 | 1,586 | 1,587 | 1,564 | 1,566 | 18,000 | 1,566 |
| 2022-02-02 | 1,578 | 1,589 | 1,567 | 1,586 | 31,100 | 1,586 |
| 2022-02-01 | 1,577 | 1,588 | 1,563 | 1,568 | 30,300 | 1,568 |
| 2022-01-31 | 1,526 | 1,560 | 1,526 | 1,558 | 23,600 | 1,558 |
| 2022-01-28 | 1,533 | 1,535 | 1,518 | 1,530 | 39,000 | 1,530 |
| 2022-01-27 | 1,536 | 1,544 | 1,506 | 1,506 | 47,700 | 1,506 |
| 2022-01-26 | 1,524 | 1,532 | 1,524 | 1,525 | 17,100 | 1,525 |
| 2022-01-25 | 1,550 | 1,550 | 1,520 | 1,531 | 34,500 | 1,531 |
| 2022-01-24 | 1,530 | 1,557 | 1,530 | 1,553 | 26,900 | 1,553 |
| 2022-01-21 | 1,512 | 1,540 | 1,512 | 1,540 | 32,700 | 1,540 |
| 2022-01-20 | 1,548 | 1,548 | 1,516 | 1,520 | 22,800 | 1,520 |
| 2022-01-19 | 1,514 | 1,524 | 1,511 | 1,512 | 46,400 | 1,512 |
| 2022-01-18 | 1,561 | 1,561 | 1,521 | 1,522 | 47,400 | 1,522 |
| 2022-01-17 | 1,557 | 1,564 | 1,543 | 1,544 | 34,200 | 1,544 |
| 2022-01-14 | 1,575 | 1,575 | 1,539 | 1,553 | 58,900 | 1,553 |
| 2022-01-13 | 1,570 | 1,575 | 1,560 | 1,569 | 29,200 | 1,569 |
| 2022-01-12 | 1,565 | 1,569 | 1,551 | 1,562 | 49,000 | 1,562 |
| 2022-01-11 | 1,561 | 1,563 | 1,542 | 1,553 | 41,300 | 1,553 |
| 2022-01-07 | 1,579 | 1,602 | 1,556 | 1,562 | 49,200 | 1,562 |
| 2022-01-06 | 1,589 | 1,595 | 1,574 | 1,574 | 37,700 | 1,574 |
| 2022-01-05 | 1,610 | 1,615 | 1,599 | 1,599 | 39,900 | 1,599 |
| 2022-01-04 | 1,607 | 1,619 | 1,597 | 1,610 | 48,800 | 1,610 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
