9066 (株)日新 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 | 2,106 | 2,124 | 2,101 | 2,102 | 19,100 | 2,102 |
| 2022-12-29 | 2,070 | 2,100 | 2,055 | 2,100 | 29,100 | 2,100 |
| 2022-12-28 | 2,056 | 2,080 | 2,047 | 2,074 | 20,500 | 2,074 |
| 2022-12-27 | 2,030 | 2,051 | 2,030 | 2,049 | 11,500 | 2,049 |
| 2022-12-26 | 2,028 | 2,043 | 2,023 | 2,026 | 8,800 | 2,026 |
| 2022-12-23 | 2,048 | 2,050 | 2,021 | 2,022 | 12,900 | 2,022 |
| 2022-12-22 | 2,058 | 2,080 | 2,046 | 2,064 | 30,900 | 2,064 |
| 2022-12-21 | 2,038 | 2,061 | 2,021 | 2,042 | 48,600 | 2,042 |
| 2022-12-20 | 2,060 | 2,090 | 2,027 | 2,044 | 59,100 | 2,044 |
| 2022-12-19 | 2,040 | 2,062 | 2,034 | 2,049 | 14,600 | 2,049 |
| 2022-12-16 | 2,060 | 2,071 | 2,048 | 2,067 | 32,800 | 2,067 |
| 2022-12-15 | 2,057 | 2,073 | 2,055 | 2,066 | 14,400 | 2,066 |
| 2022-12-14 | 2,031 | 2,064 | 2,027 | 2,064 | 32,600 | 2,064 |
| 2022-12-13 | 2,007 | 2,036 | 2,007 | 2,031 | 35,200 | 2,031 |
| 2022-12-12 | 2,016 | 2,016 | 1,997 | 1,997 | 24,900 | 1,997 |
| 2022-12-09 | 2,017 | 2,036 | 2,017 | 2,033 | 34,800 | 2,033 |
| 2022-12-08 | 2,039 | 2,039 | 2,011 | 2,034 | 33,500 | 2,034 |
| 2022-12-07 | 2,035 | 2,049 | 2,029 | 2,039 | 31,300 | 2,039 |
| 2022-12-06 | 2,028 | 2,046 | 2,023 | 2,039 | 42,700 | 2,039 |
| 2022-12-05 | 2,027 | 2,042 | 2,008 | 2,042 | 53,800 | 2,042 |
| 2022-12-02 | 2,039 | 2,042 | 2,017 | 2,030 | 60,100 | 2,030 |
| 2022-12-01 | 2,061 | 2,073 | 2,039 | 2,039 | 35,200 | 2,039 |
| 2022-11-30 | 2,013 | 2,045 | 2,013 | 2,034 | 50,800 | 2,034 |
| 2022-11-29 | 2,016 | 2,045 | 2,011 | 2,037 | 27,400 | 2,037 |
| 2022-11-28 | 2,057 | 2,072 | 2,034 | 2,042 | 34,100 | 2,042 |
| 2022-11-25 | 2,070 | 2,081 | 2,048 | 2,056 | 48,800 | 2,056 |
| 2022-11-24 | 2,056 | 2,063 | 2,039 | 2,056 | 41,700 | 2,056 |
| 2022-11-22 | 2,034 | 2,081 | 2,034 | 2,045 | 68,800 | 2,045 |
| 2022-11-21 | 2,020 | 2,034 | 2,007 | 2,026 | 36,000 | 2,026 |
| 2022-11-18 | 1,980 | 2,013 | 1,980 | 2,003 | 23,900 | 2,003 |
| 2022-11-17 | 1,969 | 1,980 | 1,958 | 1,977 | 20,400 | 1,977 |
| 2022-11-16 | 1,975 | 1,984 | 1,959 | 1,969 | 22,900 | 1,969 |
| 2022-11-15 | 1,992 | 1,999 | 1,958 | 1,958 | 18,400 | 1,958 |
| 2022-11-14 | 2,003 | 2,020 | 1,970 | 1,970 | 16,500 | 1,970 |
| 2022-11-11 | 2,051 | 2,051 | 1,991 | 2,005 | 30,900 | 2,005 |
| 2022-11-10 | 1,977 | 2,024 | 1,968 | 2,001 | 32,900 | 2,001 |
| 2022-11-09 | 1,978 | 1,999 | 1,967 | 1,988 | 42,200 | 1,988 |
| 2022-11-08 | 2,046 | 2,075 | 1,973 | 1,978 | 97,000 | 1,978 |
| 2022-11-07 | 1,975 | 1,986 | 1,965 | 1,982 | 45,900 | 1,982 |
| 2022-11-04 | 1,993 | 1,993 | 1,951 | 1,961 | 46,100 | 1,961 |
| 2022-11-02 | 2,013 | 2,016 | 1,984 | 1,997 | 83,900 | 1,997 |
| 2022-11-01 | 2,029 | 2,048 | 1,989 | 2,000 | 72,100 | 2,000 |
| 2022-10-31 | 1,880 | 1,938 | 1,880 | 1,928 | 40,600 | 1,928 |
| 2022-10-28 | 1,879 | 1,900 | 1,839 | 1,852 | 72,100 | 1,852 |
| 2022-10-27 | 1,930 | 1,930 | 1,904 | 1,906 | 14,900 | 1,906 |
| 2022-10-26 | 1,925 | 1,935 | 1,915 | 1,919 | 14,600 | 1,919 |
| 2022-10-25 | 1,898 | 1,918 | 1,885 | 1,912 | 21,800 | 1,912 |
| 2022-10-24 | 1,930 | 1,932 | 1,876 | 1,893 | 21,500 | 1,893 |
| 2022-10-21 | 1,933 | 1,939 | 1,912 | 1,914 | 20,200 | 1,914 |
| 2022-10-20 | 1,911 | 1,958 | 1,906 | 1,953 | 35,300 | 1,953 |
| 2022-10-19 | 1,962 | 1,962 | 1,915 | 1,927 | 27,200 | 1,927 |
| 2022-10-18 | 1,872 | 1,970 | 1,865 | 1,962 | 59,000 | 1,962 |
| 2022-10-17 | 1,848 | 1,878 | 1,848 | 1,868 | 18,400 | 1,868 |
| 2022-10-14 | 1,846 | 1,858 | 1,828 | 1,844 | 36,900 | 1,844 |
| 2022-10-13 | 1,789 | 1,825 | 1,784 | 1,820 | 26,800 | 1,820 |
| 2022-10-12 | 1,765 | 1,793 | 1,765 | 1,789 | 17,900 | 1,789 |
| 2022-10-11 | 1,841 | 1,841 | 1,779 | 1,785 | 27,700 | 1,785 |
| 2022-10-07 | 1,830 | 1,858 | 1,816 | 1,850 | 20,300 | 1,850 |
| 2022-10-06 | 1,845 | 1,872 | 1,844 | 1,846 | 30,600 | 1,846 |
| 2022-10-05 | 1,846 | 1,846 | 1,816 | 1,826 | 18,700 | 1,826 |
| 2022-10-04 | 1,778 | 1,819 | 1,776 | 1,814 | 40,400 | 1,814 |
| 2022-10-03 | 1,735 | 1,764 | 1,732 | 1,749 | 24,000 | 1,749 |
| 2022-09-30 | 1,731 | 1,748 | 1,725 | 1,735 | 35,900 | 1,735 |
| 2022-09-29 | 1,761 | 1,779 | 1,737 | 1,746 | 44,700 | 1,746 |
| 2022-09-28 | 1,797 | 1,805 | 1,750 | 1,782 | 46,000 | 1,782 |
| 2022-09-27 | 1,838 | 1,838 | 1,802 | 1,805 | 25,400 | 1,805 |
| 2022-09-26 | 1,835 | 1,864 | 1,812 | 1,812 | 26,800 | 1,812 |
| 2022-09-22 | 1,803 | 1,850 | 1,803 | 1,840 | 22,600 | 1,840 |
| 2022-09-21 | 1,843 | 1,854 | 1,831 | 1,834 | 24,700 | 1,834 |
| 2022-09-20 | 1,890 | 1,902 | 1,864 | 1,869 | 30,200 | 1,869 |
| 2022-09-16 | 1,929 | 1,942 | 1,885 | 1,885 | 27,700 | 1,885 |
| 2022-09-15 | 1,903 | 1,920 | 1,895 | 1,916 | 23,300 | 1,916 |
| 2022-09-14 | 1,901 | 1,930 | 1,898 | 1,906 | 26,900 | 1,906 |
| 2022-09-13 | 1,939 | 1,964 | 1,922 | 1,958 | 16,700 | 1,958 |
| 2022-09-12 | 1,972 | 1,972 | 1,922 | 1,929 | 27,300 | 1,929 |
| 2022-09-09 | 1,909 | 1,945 | 1,909 | 1,937 | 43,200 | 1,937 |
| 2022-09-08 | 1,861 | 1,895 | 1,853 | 1,895 | 35,500 | 1,895 |
| 2022-09-07 | 1,850 | 1,864 | 1,830 | 1,834 | 29,100 | 1,834 |
| 2022-09-06 | 1,852 | 1,870 | 1,829 | 1,854 | 36,600 | 1,854 |
| 2022-09-05 | 1,812 | 1,830 | 1,797 | 1,830 | 20,900 | 1,830 |
| 2022-09-02 | 1,820 | 1,827 | 1,783 | 1,827 | 30,600 | 1,827 |
| 2022-09-01 | 1,830 | 1,841 | 1,799 | 1,805 | 27,100 | 1,805 |
| 2022-08-31 | 1,832 | 1,869 | 1,825 | 1,863 | 24,300 | 1,863 |
| 2022-08-30 | 1,843 | 1,859 | 1,832 | 1,850 | 26,600 | 1,850 |
| 2022-08-29 | 1,797 | 1,838 | 1,797 | 1,825 | 25,000 | 1,825 |
| 2022-08-26 | 1,840 | 1,870 | 1,835 | 1,843 | 17,200 | 1,843 |
| 2022-08-25 | 1,827 | 1,853 | 1,826 | 1,842 | 7,300 | 1,842 |
| 2022-08-24 | 1,830 | 1,846 | 1,827 | 1,828 | 13,200 | 1,828 |
| 2022-08-23 | 1,826 | 1,843 | 1,809 | 1,836 | 18,100 | 1,836 |
| 2022-08-22 | 1,832 | 1,846 | 1,826 | 1,838 | 11,200 | 1,838 |
| 2022-08-19 | 1,867 | 1,876 | 1,851 | 1,854 | 25,000 | 1,854 |
| 2022-08-18 | 1,850 | 1,850 | 1,820 | 1,827 | 12,800 | 1,827 |
| 2022-08-17 | 1,804 | 1,878 | 1,798 | 1,850 | 37,700 | 1,850 |
| 2022-08-16 | 1,814 | 1,814 | 1,786 | 1,786 | 18,000 | 1,786 |
| 2022-08-15 | 1,802 | 1,816 | 1,786 | 1,814 | 19,700 | 1,814 |
| 2022-08-12 | 1,794 | 1,839 | 1,793 | 1,808 | 54,000 | 1,808 |
| 2022-08-10 | 1,777 | 1,785 | 1,759 | 1,785 | 19,500 | 1,785 |
| 2022-08-09 | 1,760 | 1,786 | 1,755 | 1,761 | 25,300 | 1,761 |
| 2022-08-08 | 1,781 | 1,809 | 1,766 | 1,766 | 60,000 | 1,766 |
| 2022-08-05 | 1,783 | 1,821 | 1,754 | 1,821 | 100,900 | 1,821 |
| 2022-08-04 | 1,683 | 1,683 | 1,657 | 1,663 | 15,700 | 1,663 |
| 2022-08-03 | 1,650 | 1,671 | 1,637 | 1,665 | 19,900 | 1,665 |
| 2022-08-02 | 1,672 | 1,672 | 1,645 | 1,645 | 17,100 | 1,645 |
| 2022-08-01 | 1,659 | 1,673 | 1,652 | 1,672 | 13,400 | 1,672 |
| 2022-07-29 | 1,681 | 1,681 | 1,646 | 1,648 | 16,900 | 1,648 |
| 2022-07-28 | 1,666 | 1,687 | 1,616 | 1,681 | 24,700 | 1,681 |
| 2022-07-27 | 1,662 | 1,662 | 1,648 | 1,648 | 9,700 | 1,648 |
| 2022-07-26 | 1,657 | 1,667 | 1,643 | 1,663 | 5,700 | 1,663 |
| 2022-07-25 | 1,648 | 1,658 | 1,646 | 1,657 | 9,300 | 1,657 |
| 2022-07-22 | 1,655 | 1,655 | 1,643 | 1,648 | 9,700 | 1,648 |
| 2022-07-21 | 1,642 | 1,653 | 1,635 | 1,645 | 8,900 | 1,645 |
| 2022-07-20 | 1,630 | 1,649 | 1,628 | 1,649 | 17,600 | 1,649 |
| 2022-07-19 | 1,613 | 1,623 | 1,603 | 1,616 | 9,500 | 1,616 |
| 2022-07-15 | 1,633 | 1,633 | 1,599 | 1,608 | 29,700 | 1,608 |
| 2022-07-14 | 1,620 | 1,630 | 1,609 | 1,630 | 14,800 | 1,630 |
| 2022-07-13 | 1,600 | 1,627 | 1,598 | 1,613 | 13,300 | 1,613 |
| 2022-07-12 | 1,624 | 1,624 | 1,584 | 1,588 | 17,200 | 1,588 |
| 2022-07-11 | 1,621 | 1,627 | 1,598 | 1,615 | 28,300 | 1,615 |
| 2022-07-08 | 1,588 | 1,618 | 1,581 | 1,593 | 37,900 | 1,593 |
| 2022-07-07 | 1,568 | 1,584 | 1,566 | 1,578 | 17,000 | 1,578 |
| 2022-07-06 | 1,571 | 1,583 | 1,557 | 1,564 | 20,700 | 1,564 |
| 2022-07-05 | 1,614 | 1,621 | 1,578 | 1,587 | 21,800 | 1,587 |
| 2022-07-04 | 1,579 | 1,604 | 1,579 | 1,597 | 17,700 | 1,597 |
| 2022-07-01 | 1,594 | 1,607 | 1,555 | 1,562 | 22,500 | 1,562 |
| 2022-06-30 | 1,592 | 1,601 | 1,587 | 1,587 | 16,400 | 1,587 |
| 2022-06-29 | 1,583 | 1,596 | 1,571 | 1,591 | 29,300 | 1,591 |
| 2022-06-28 | 1,580 | 1,595 | 1,580 | 1,590 | 11,300 | 1,590 |
| 2022-06-27 | 1,571 | 1,586 | 1,564 | 1,586 | 14,000 | 1,586 |
| 2022-06-24 | 1,578 | 1,578 | 1,542 | 1,558 | 15,300 | 1,558 |
| 2022-06-23 | 1,550 | 1,581 | 1,548 | 1,578 | 15,300 | 1,578 |
| 2022-06-22 | 1,593 | 1,593 | 1,550 | 1,550 | 9,700 | 1,550 |
| 2022-06-21 | 1,563 | 1,579 | 1,556 | 1,579 | 19,600 | 1,579 |
| 2022-06-20 | 1,539 | 1,558 | 1,530 | 1,552 | 15,500 | 1,552 |
| 2022-06-17 | 1,566 | 1,579 | 1,536 | 1,536 | 49,700 | 1,536 |
| 2022-06-16 | 1,576 | 1,604 | 1,576 | 1,587 | 15,400 | 1,587 |
| 2022-06-15 | 1,606 | 1,614 | 1,576 | 1,576 | 21,500 | 1,576 |
| 2022-06-14 | 1,611 | 1,642 | 1,604 | 1,608 | 18,600 | 1,608 |
| 2022-06-13 | 1,600 | 1,629 | 1,600 | 1,629 | 19,600 | 1,629 |
| 2022-06-10 | 1,656 | 1,661 | 1,612 | 1,612 | 35,300 | 1,612 |
| 2022-06-09 | 1,708 | 1,710 | 1,683 | 1,683 | 21,500 | 1,683 |
| 2022-06-08 | 1,686 | 1,720 | 1,686 | 1,712 | 18,900 | 1,712 |
| 2022-06-07 | 1,680 | 1,694 | 1,673 | 1,692 | 12,900 | 1,692 |
| 2022-06-06 | 1,675 | 1,700 | 1,671 | 1,686 | 14,200 | 1,686 |
| 2022-06-03 | 1,680 | 1,680 | 1,665 | 1,670 | 11,600 | 1,670 |
| 2022-06-02 | 1,703 | 1,704 | 1,666 | 1,670 | 13,500 | 1,670 |
| 2022-06-01 | 1,696 | 1,720 | 1,684 | 1,720 | 20,700 | 1,720 |
| 2022-05-31 | 1,695 | 1,713 | 1,692 | 1,696 | 17,700 | 1,696 |
| 2022-05-30 | 1,709 | 1,720 | 1,685 | 1,685 | 56,500 | 1,685 |
| 2022-05-27 | 1,700 | 1,709 | 1,693 | 1,709 | 34,100 | 1,709 |
| 2022-05-26 | 1,698 | 1,703 | 1,682 | 1,687 | 16,100 | 1,687 |
| 2022-05-25 | 1,665 | 1,712 | 1,643 | 1,689 | 38,900 | 1,689 |
| 2022-05-24 | 1,637 | 1,674 | 1,634 | 1,672 | 21,400 | 1,672 |
| 2022-05-23 | 1,632 | 1,661 | 1,624 | 1,660 | 25,600 | 1,660 |
| 2022-05-20 | 1,603 | 1,632 | 1,590 | 1,632 | 33,300 | 1,632 |
| 2022-05-19 | 1,589 | 1,613 | 1,588 | 1,613 | 28,800 | 1,613 |
| 2022-05-18 | 1,610 | 1,634 | 1,608 | 1,634 | 28,800 | 1,634 |
| 2022-05-17 | 1,588 | 1,619 | 1,588 | 1,612 | 15,800 | 1,612 |
| 2022-05-16 | 1,635 | 1,635 | 1,596 | 1,597 | 13,500 | 1,597 |
| 2022-05-13 | 1,602 | 1,639 | 1,593 | 1,639 | 22,000 | 1,639 |
| 2022-05-12 | 1,598 | 1,618 | 1,582 | 1,585 | 20,200 | 1,585 |
| 2022-05-11 | 1,620 | 1,620 | 1,591 | 1,597 | 24,000 | 1,597 |
| 2022-05-10 | 1,602 | 1,668 | 1,602 | 1,620 | 62,300 | 1,620 |
| 2022-05-09 | 1,599 | 1,616 | 1,592 | 1,592 | 37,200 | 1,592 |
| 2022-05-06 | 1,558 | 1,593 | 1,558 | 1,582 | 17,500 | 1,582 |
| 2022-05-02 | 1,552 | 1,593 | 1,545 | 1,580 | 17,200 | 1,580 |
| 2022-04-28 | 1,493 | 1,549 | 1,493 | 1,549 | 36,500 | 1,549 |
| 2022-04-27 | 1,512 | 1,529 | 1,493 | 1,493 | 39,100 | 1,493 |
| 2022-04-26 | 1,535 | 1,548 | 1,526 | 1,540 | 10,000 | 1,540 |
| 2022-04-25 | 1,520 | 1,531 | 1,510 | 1,521 | 14,400 | 1,521 |
| 2022-04-22 | 1,519 | 1,546 | 1,519 | 1,533 | 15,400 | 1,533 |
| 2022-04-21 | 1,548 | 1,550 | 1,538 | 1,546 | 16,000 | 1,546 |
| 2022-04-20 | 1,527 | 1,551 | 1,527 | 1,551 | 12,300 | 1,551 |
| 2022-04-19 | 1,522 | 1,536 | 1,511 | 1,527 | 9,500 | 1,527 |
| 2022-04-18 | 1,503 | 1,519 | 1,491 | 1,505 | 13,100 | 1,505 |
| 2022-04-15 | 1,533 | 1,541 | 1,518 | 1,524 | 12,800 | 1,524 |
| 2022-04-14 | 1,510 | 1,543 | 1,510 | 1,543 | 8,600 | 1,543 |
| 2022-04-13 | 1,490 | 1,515 | 1,489 | 1,509 | 26,200 | 1,509 |
| 2022-04-12 | 1,502 | 1,512 | 1,486 | 1,490 | 28,500 | 1,490 |
| 2022-04-11 | 1,514 | 1,530 | 1,508 | 1,508 | 26,500 | 1,508 |
| 2022-04-08 | 1,556 | 1,564 | 1,529 | 1,534 | 28,000 | 1,534 |
| 2022-04-07 | 1,591 | 1,591 | 1,546 | 1,552 | 29,000 | 1,552 |
| 2022-04-06 | 1,619 | 1,635 | 1,600 | 1,600 | 22,900 | 1,600 |
| 2022-04-05 | 1,656 | 1,656 | 1,632 | 1,641 | 20,800 | 1,641 |
| 2022-04-04 | 1,646 | 1,648 | 1,630 | 1,636 | 11,000 | 1,636 |
| 2022-04-01 | 1,622 | 1,648 | 1,598 | 1,646 | 28,900 | 1,646 |
| 2022-03-31 | 1,618 | 1,654 | 1,610 | 1,634 | 31,100 | 1,634 |
| 2022-03-30 | 1,656 | 1,656 | 1,594 | 1,639 | 31,200 | 1,639 |
| 2022-03-29 | 1,639 | 1,668 | 1,618 | 1,666 | 37,600 | 1,666 |
| 2022-03-28 | 1,642 | 1,647 | 1,617 | 1,639 | 18,100 | 1,639 |
| 2022-03-25 | 1,652 | 1,652 | 1,632 | 1,641 | 17,900 | 1,641 |
| 2022-03-24 | 1,643 | 1,644 | 1,603 | 1,641 | 29,900 | 1,641 |
| 2022-03-23 | 1,659 | 1,670 | 1,634 | 1,664 | 27,200 | 1,664 |
| 2022-03-22 | 1,680 | 1,680 | 1,630 | 1,637 | 48,600 | 1,637 |
| 2022-03-18 | 1,625 | 1,693 | 1,607 | 1,693 | 54,200 | 1,693 |
| 2022-03-17 | 1,625 | 1,633 | 1,608 | 1,628 | 25,800 | 1,628 |
| 2022-03-16 | 1,630 | 1,630 | 1,600 | 1,601 | 24,900 | 1,601 |
| 2022-03-15 | 1,604 | 1,617 | 1,588 | 1,612 | 19,100 | 1,612 |
| 2022-03-14 | 1,590 | 1,602 | 1,581 | 1,588 | 15,000 | 1,588 |
| 2022-03-11 | 1,610 | 1,624 | 1,582 | 1,587 | 45,700 | 1,587 |
| 2022-03-10 | 1,608 | 1,650 | 1,601 | 1,650 | 35,000 | 1,650 |
| 2022-03-09 | 1,589 | 1,605 | 1,559 | 1,562 | 33,800 | 1,562 |
| 2022-03-08 | 1,616 | 1,618 | 1,550 | 1,553 | 30,800 | 1,553 |
| 2022-03-07 | 1,641 | 1,667 | 1,636 | 1,655 | 33,200 | 1,655 |
| 2022-03-04 | 1,680 | 1,691 | 1,662 | 1,665 | 27,300 | 1,665 |
| 2022-03-03 | 1,665 | 1,721 | 1,665 | 1,688 | 40,700 | 1,688 |
| 2022-03-02 | 1,686 | 1,696 | 1,655 | 1,655 | 26,200 | 1,655 |
| 2022-03-01 | 1,727 | 1,728 | 1,708 | 1,716 | 22,500 | 1,716 |
| 2022-02-28 | 1,704 | 1,730 | 1,697 | 1,727 | 22,800 | 1,727 |
| 2022-02-25 | 1,700 | 1,704 | 1,680 | 1,696 | 25,800 | 1,696 |
| 2022-02-24 | 1,647 | 1,695 | 1,647 | 1,690 | 31,700 | 1,690 |
| 2022-02-22 | 1,683 | 1,710 | 1,669 | 1,675 | 30,200 | 1,675 |
| 2022-02-21 | 1,715 | 1,726 | 1,689 | 1,716 | 21,800 | 1,716 |
| 2022-02-18 | 1,698 | 1,737 | 1,692 | 1,722 | 25,100 | 1,722 |
| 2022-02-17 | 1,728 | 1,728 | 1,699 | 1,718 | 14,400 | 1,718 |
| 2022-02-16 | 1,732 | 1,732 | 1,703 | 1,719 | 17,700 | 1,719 |
| 2022-02-15 | 1,691 | 1,711 | 1,683 | 1,698 | 31,000 | 1,698 |
| 2022-02-14 | 1,680 | 1,693 | 1,660 | 1,681 | 23,200 | 1,681 |
| 2022-02-10 | 1,663 | 1,699 | 1,661 | 1,699 | 35,900 | 1,699 |
| 2022-02-09 | 1,715 | 1,720 | 1,646 | 1,646 | 76,800 | 1,646 |
| 2022-02-08 | 1,672 | 1,751 | 1,666 | 1,713 | 44,800 | 1,713 |
| 2022-02-07 | 1,656 | 1,675 | 1,646 | 1,666 | 16,100 | 1,666 |
| 2022-02-04 | 1,616 | 1,655 | 1,616 | 1,649 | 20,000 | 1,649 |
| 2022-02-03 | 1,633 | 1,643 | 1,614 | 1,614 | 20,900 | 1,614 |
| 2022-02-02 | 1,614 | 1,641 | 1,601 | 1,639 | 23,200 | 1,639 |
| 2022-02-01 | 1,608 | 1,612 | 1,589 | 1,597 | 22,900 | 1,597 |
| 2022-01-31 | 1,539 | 1,584 | 1,532 | 1,580 | 31,300 | 1,580 |
| 2022-01-28 | 1,532 | 1,542 | 1,520 | 1,542 | 20,500 | 1,542 |
| 2022-01-27 | 1,551 | 1,563 | 1,497 | 1,500 | 31,000 | 1,500 |
| 2022-01-26 | 1,574 | 1,591 | 1,551 | 1,551 | 33,200 | 1,551 |
| 2022-01-25 | 1,579 | 1,587 | 1,563 | 1,584 | 22,200 | 1,584 |
| 2022-01-24 | 1,580 | 1,583 | 1,563 | 1,581 | 14,500 | 1,581 |
| 2022-01-21 | 1,593 | 1,593 | 1,556 | 1,584 | 19,000 | 1,584 |
| 2022-01-20 | 1,578 | 1,609 | 1,569 | 1,594 | 25,200 | 1,594 |
| 2022-01-19 | 1,627 | 1,642 | 1,572 | 1,578 | 31,900 | 1,578 |
| 2022-01-18 | 1,678 | 1,678 | 1,636 | 1,642 | 21,400 | 1,642 |
| 2022-01-17 | 1,636 | 1,659 | 1,636 | 1,658 | 16,600 | 1,658 |
| 2022-01-14 | 1,670 | 1,687 | 1,626 | 1,641 | 41,200 | 1,641 |
| 2022-01-13 | 1,687 | 1,688 | 1,673 | 1,686 | 13,300 | 1,686 |
| 2022-01-12 | 1,661 | 1,689 | 1,660 | 1,672 | 23,600 | 1,672 |
| 2022-01-11 | 1,641 | 1,656 | 1,633 | 1,655 | 21,800 | 1,655 |
| 2022-01-07 | 1,662 | 1,678 | 1,641 | 1,641 | 20,400 | 1,641 |
| 2022-01-06 | 1,680 | 1,685 | 1,658 | 1,658 | 22,600 | 1,658 |
| 2022-01-05 | 1,674 | 1,694 | 1,665 | 1,691 | 17,200 | 1,691 |
| 2022-01-04 | 1,680 | 1,680 | 1,653 | 1,671 | 15,300 | 1,671 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
