9435 (株)光通信 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 | 18,460 | 18,710 | 18,370 | 18,620 | 56,200 | 18,620 |
| 2022-12-29 | 18,100 | 18,260 | 17,810 | 18,220 | 44,000 | 18,220 |
| 2022-12-28 | 18,290 | 18,330 | 18,100 | 18,330 | 53,200 | 18,330 |
| 2022-12-27 | 18,490 | 18,500 | 18,080 | 18,460 | 67,100 | 18,460 |
| 2022-12-26 | 17,890 | 17,930 | 17,500 | 17,780 | 39,200 | 17,780 |
| 2022-12-23 | 17,710 | 17,710 | 17,370 | 17,560 | 47,600 | 17,560 |
| 2022-12-22 | 17,430 | 17,740 | 17,240 | 17,710 | 81,400 | 17,710 |
| 2022-12-21 | 17,180 | 17,320 | 17,010 | 17,270 | 74,400 | 17,270 |
| 2022-12-20 | 17,540 | 17,670 | 17,070 | 17,290 | 91,100 | 17,290 |
| 2022-12-19 | 17,800 | 17,800 | 17,500 | 17,530 | 84,500 | 17,530 |
| 2022-12-16 | 17,940 | 18,090 | 17,800 | 17,830 | 77,500 | 17,830 |
| 2022-12-15 | 18,410 | 18,450 | 18,150 | 18,150 | 46,100 | 18,150 |
| 2022-12-14 | 18,550 | 18,670 | 18,350 | 18,450 | 38,900 | 18,450 |
| 2022-12-13 | 18,540 | 18,600 | 18,230 | 18,420 | 55,300 | 18,420 |
| 2022-12-12 | 18,380 | 18,640 | 18,280 | 18,380 | 49,800 | 18,380 |
| 2022-12-09 | 18,180 | 18,530 | 18,090 | 18,460 | 78,500 | 18,460 |
| 2022-12-08 | 18,070 | 18,180 | 17,850 | 17,980 | 53,400 | 17,980 |
| 2022-12-07 | 18,100 | 18,210 | 18,000 | 18,040 | 77,000 | 18,040 |
| 2022-12-06 | 18,250 | 18,420 | 18,250 | 18,340 | 58,400 | 18,340 |
| 2022-12-05 | 18,570 | 18,610 | 18,080 | 18,200 | 150,000 | 18,200 |
| 2022-12-02 | 18,800 | 18,860 | 18,580 | 18,610 | 137,900 | 18,610 |
| 2022-12-01 | 19,050 | 19,070 | 18,810 | 19,010 | 105,500 | 19,010 |
| 2022-11-30 | 19,130 | 19,270 | 18,880 | 19,170 | 280,300 | 19,170 |
| 2022-11-29 | 19,240 | 19,580 | 19,020 | 19,340 | 105,900 | 19,340 |
| 2022-11-28 | 20,180 | 20,520 | 19,150 | 19,320 | 184,200 | 19,320 |
| 2022-11-25 | 20,010 | 20,180 | 19,940 | 20,060 | 63,100 | 20,060 |
| 2022-11-24 | 20,180 | 20,480 | 20,180 | 20,250 | 92,100 | 20,250 |
| 2022-11-22 | 20,280 | 20,360 | 19,840 | 19,880 | 115,200 | 19,880 |
| 2022-11-21 | 20,130 | 20,270 | 19,920 | 20,010 | 113,900 | 20,010 |
| 2022-11-18 | 20,240 | 20,390 | 20,040 | 20,300 | 162,800 | 20,300 |
| 2022-11-17 | 20,000 | 20,230 | 19,800 | 20,210 | 158,500 | 20,210 |
| 2022-11-16 | 18,810 | 19,930 | 18,780 | 19,830 | 198,700 | 19,830 |
| 2022-11-15 | 18,320 | 19,070 | 18,230 | 18,980 | 176,200 | 18,980 |
| 2022-11-14 | 18,390 | 18,860 | 18,310 | 18,320 | 151,100 | 18,320 |
| 2022-11-11 | 18,360 | 18,610 | 18,330 | 18,590 | 100,600 | 18,590 |
| 2022-11-10 | 18,220 | 18,330 | 18,060 | 18,060 | 58,800 | 18,060 |
| 2022-11-09 | 18,330 | 18,410 | 18,120 | 18,350 | 47,100 | 18,350 |
| 2022-11-08 | 18,270 | 18,510 | 18,210 | 18,380 | 69,900 | 18,380 |
| 2022-11-07 | 18,110 | 18,210 | 17,980 | 18,190 | 46,600 | 18,190 |
| 2022-11-04 | 17,930 | 18,090 | 17,860 | 17,980 | 72,600 | 17,980 |
| 2022-11-02 | 17,990 | 18,010 | 17,860 | 18,000 | 64,400 | 18,000 |
| 2022-11-01 | 18,070 | 18,100 | 17,910 | 18,030 | 42,200 | 18,030 |
| 2022-10-31 | 18,080 | 18,300 | 17,840 | 17,970 | 73,000 | 17,970 |
| 2022-10-28 | 17,590 | 17,830 | 17,480 | 17,680 | 274,900 | 17,680 |
| 2022-10-27 | 18,040 | 18,040 | 17,810 | 17,810 | 58,400 | 17,810 |
| 2022-10-26 | 17,980 | 18,160 | 17,900 | 18,020 | 50,200 | 18,020 |
| 2022-10-25 | 17,810 | 18,010 | 17,740 | 17,860 | 76,700 | 17,860 |
| 2022-10-24 | 17,780 | 18,030 | 17,580 | 17,650 | 78,900 | 17,650 |
| 2022-10-21 | 18,000 | 18,250 | 17,830 | 17,970 | 59,500 | 17,970 |
| 2022-10-20 | 18,220 | 18,300 | 17,860 | 18,020 | 98,900 | 18,020 |
| 2022-10-19 | 18,420 | 18,570 | 18,320 | 18,320 | 76,500 | 18,320 |
| 2022-10-18 | 18,370 | 18,590 | 18,240 | 18,550 | 106,500 | 18,550 |
| 2022-10-17 | 17,910 | 18,250 | 17,850 | 18,100 | 80,200 | 18,100 |
| 2022-10-14 | 18,100 | 18,380 | 17,970 | 18,150 | 106,700 | 18,150 |
| 2022-10-13 | 17,960 | 17,960 | 17,650 | 17,810 | 84,900 | 17,810 |
| 2022-10-12 | 17,720 | 17,900 | 17,630 | 17,830 | 88,300 | 17,830 |
| 2022-10-11 | 17,720 | 17,970 | 17,510 | 17,730 | 120,700 | 17,730 |
| 2022-10-07 | 17,580 | 18,120 | 17,550 | 18,000 | 110,800 | 18,000 |
| 2022-10-06 | 17,710 | 17,980 | 17,660 | 17,810 | 55,000 | 17,810 |
| 2022-10-05 | 17,800 | 17,950 | 17,650 | 17,710 | 59,800 | 17,710 |
| 2022-10-04 | 17,380 | 17,750 | 17,330 | 17,670 | 94,500 | 17,670 |
| 2022-10-03 | 17,030 | 17,130 | 16,790 | 17,060 | 70,500 | 17,060 |
| 2022-09-30 | 17,250 | 17,550 | 17,030 | 17,040 | 86,000 | 17,040 |
| 2022-09-29 | 17,270 | 17,490 | 17,040 | 17,450 | 121,300 | 17,450 |
| 2022-09-28 | 17,280 | 17,510 | 17,220 | 17,390 | 157,700 | 17,390 |
| 2022-09-27 | 17,390 | 17,460 | 17,270 | 17,320 | 84,100 | 17,320 |
| 2022-09-26 | 17,180 | 17,400 | 17,080 | 17,350 | 96,700 | 17,350 |
| 2022-09-22 | 17,280 | 17,540 | 17,260 | 17,450 | 55,300 | 17,450 |
| 2022-09-21 | 17,700 | 17,710 | 17,460 | 17,510 | 64,800 | 17,510 |
| 2022-09-20 | 17,900 | 18,010 | 17,680 | 17,870 | 61,100 | 17,870 |
| 2022-09-16 | 17,860 | 18,050 | 17,860 | 17,880 | 84,300 | 17,880 |
| 2022-09-15 | 17,680 | 17,870 | 17,680 | 17,870 | 51,100 | 17,870 |
| 2022-09-14 | 17,610 | 17,890 | 17,600 | 17,810 | 118,200 | 17,810 |
| 2022-09-13 | 17,790 | 18,040 | 17,720 | 18,010 | 94,000 | 18,010 |
| 2022-09-12 | 17,680 | 17,680 | 17,460 | 17,650 | 39,300 | 17,650 |
| 2022-09-09 | 17,680 | 17,720 | 17,530 | 17,610 | 79,000 | 17,610 |
| 2022-09-08 | 17,320 | 17,640 | 17,320 | 17,570 | 90,100 | 17,570 |
| 2022-09-07 | 17,140 | 17,270 | 16,880 | 17,170 | 99,400 | 17,170 |
| 2022-09-06 | 17,160 | 17,250 | 16,930 | 17,020 | 93,300 | 17,020 |
| 2022-09-05 | 17,290 | 17,430 | 17,090 | 17,320 | 78,200 | 17,320 |
| 2022-09-02 | 17,460 | 17,460 | 17,110 | 17,140 | 83,400 | 17,140 |
| 2022-09-01 | 17,320 | 17,460 | 17,300 | 17,320 | 72,500 | 17,320 |
| 2022-08-31 | 17,800 | 17,830 | 17,590 | 17,650 | 102,600 | 17,650 |
| 2022-08-30 | 17,570 | 17,750 | 17,540 | 17,670 | 68,800 | 17,670 |
| 2022-08-29 | 17,150 | 17,510 | 17,150 | 17,440 | 112,000 | 17,440 |
| 2022-08-26 | 17,650 | 17,790 | 17,540 | 17,740 | 85,300 | 17,740 |
| 2022-08-25 | 17,370 | 17,480 | 17,180 | 17,430 | 110,900 | 17,430 |
| 2022-08-24 | 17,410 | 17,750 | 17,360 | 17,450 | 132,600 | 17,450 |
| 2022-08-23 | 17,480 | 17,550 | 17,260 | 17,270 | 141,800 | 17,270 |
| 2022-08-22 | 17,680 | 17,830 | 17,480 | 17,520 | 125,000 | 17,520 |
| 2022-08-19 | 17,870 | 18,100 | 17,700 | 17,710 | 210,500 | 17,710 |
| 2022-08-18 | 17,310 | 18,020 | 17,030 | 17,930 | 458,400 | 17,930 |
| 2022-08-17 | 15,720 | 16,700 | 15,540 | 16,620 | 395,500 | 16,620 |
| 2022-08-16 | 15,500 | 15,690 | 15,450 | 15,690 | 155,700 | 15,690 |
| 2022-08-15 | 15,400 | 15,480 | 15,110 | 15,400 | 204,900 | 15,400 |
| 2022-08-12 | 14,500 | 15,490 | 14,450 | 14,730 | 155,900 | 14,730 |
| 2022-08-10 | 14,400 | 14,520 | 14,240 | 14,440 | 68,200 | 14,440 |
| 2022-08-09 | 14,790 | 14,810 | 14,610 | 14,630 | 43,900 | 14,630 |
| 2022-08-08 | 14,810 | 14,820 | 14,660 | 14,720 | 43,800 | 14,720 |
| 2022-08-05 | 14,530 | 14,820 | 14,490 | 14,760 | 60,300 | 14,760 |
| 2022-08-04 | 14,730 | 14,760 | 14,450 | 14,550 | 40,900 | 14,550 |
| 2022-08-03 | 14,670 | 14,700 | 14,450 | 14,540 | 63,600 | 14,540 |
| 2022-08-02 | 14,790 | 14,790 | 14,510 | 14,520 | 63,200 | 14,520 |
| 2022-08-01 | 14,570 | 14,890 | 14,440 | 14,860 | 63,100 | 14,860 |
| 2022-07-29 | 14,730 | 14,800 | 14,600 | 14,630 | 41,700 | 14,630 |
| 2022-07-28 | 14,720 | 14,900 | 14,620 | 14,680 | 58,200 | 14,680 |
| 2022-07-27 | 14,840 | 14,860 | 14,620 | 14,640 | 48,500 | 14,640 |
| 2022-07-26 | 14,740 | 14,900 | 14,670 | 14,840 | 52,900 | 14,840 |
| 2022-07-25 | 14,800 | 14,860 | 14,700 | 14,750 | 54,900 | 14,750 |
| 2022-07-22 | 14,650 | 14,920 | 14,650 | 14,910 | 68,600 | 14,910 |
| 2022-07-21 | 14,770 | 14,870 | 14,740 | 14,850 | 52,500 | 14,850 |
| 2022-07-20 | 14,930 | 14,960 | 14,740 | 14,800 | 63,200 | 14,800 |
| 2022-07-19 | 14,520 | 14,690 | 14,350 | 14,630 | 61,900 | 14,630 |
| 2022-07-15 | 14,520 | 14,560 | 14,340 | 14,460 | 71,100 | 14,460 |
| 2022-07-14 | 14,260 | 14,450 | 14,160 | 14,380 | 50,100 | 14,380 |
| 2022-07-13 | 14,230 | 14,360 | 14,180 | 14,300 | 55,600 | 14,300 |
| 2022-07-12 | 14,300 | 14,380 | 14,020 | 14,170 | 73,400 | 14,170 |
| 2022-07-11 | 13,960 | 14,310 | 13,960 | 14,270 | 78,400 | 14,270 |
| 2022-07-08 | 13,820 | 14,050 | 13,780 | 13,930 | 102,800 | 13,930 |
| 2022-07-07 | 13,790 | 13,980 | 13,760 | 13,840 | 64,700 | 13,840 |
| 2022-07-06 | 13,710 | 13,920 | 13,700 | 13,790 | 88,800 | 13,790 |
| 2022-07-05 | 13,670 | 13,980 | 13,590 | 13,830 | 105,500 | 13,830 |
| 2022-07-04 | 13,500 | 13,710 | 13,480 | 13,660 | 134,900 | 13,660 |
| 2022-07-01 | 13,810 | 13,870 | 13,630 | 13,700 | 118,400 | 13,700 |
| 2022-06-30 | 13,870 | 14,070 | 13,810 | 13,910 | 137,400 | 13,910 |
| 2022-06-29 | 14,260 | 14,260 | 13,700 | 13,830 | 206,900 | 13,830 |
| 2022-06-28 | 14,390 | 14,520 | 14,280 | 14,480 | 148,400 | 14,480 |
| 2022-06-27 | 14,150 | 14,440 | 14,140 | 14,360 | 114,400 | 14,360 |
| 2022-06-24 | 13,850 | 14,330 | 13,850 | 14,320 | 82,500 | 14,320 |
| 2022-06-23 | 13,710 | 13,920 | 13,710 | 13,790 | 80,400 | 13,790 |
| 2022-06-22 | 13,800 | 13,960 | 13,790 | 13,790 | 55,400 | 13,790 |
| 2022-06-21 | 13,590 | 13,960 | 13,590 | 13,870 | 125,400 | 13,870 |
| 2022-06-20 | 13,780 | 13,900 | 13,470 | 13,500 | 121,000 | 13,500 |
| 2022-06-17 | 13,680 | 13,970 | 13,680 | 13,910 | 150,600 | 13,910 |
| 2022-06-16 | 13,770 | 13,960 | 13,720 | 13,820 | 55,600 | 13,820 |
| 2022-06-15 | 13,580 | 13,820 | 13,520 | 13,710 | 82,800 | 13,710 |
| 2022-06-14 | 13,630 | 13,750 | 13,580 | 13,660 | 75,500 | 13,660 |
| 2022-06-13 | 13,700 | 13,880 | 13,680 | 13,840 | 50,800 | 13,840 |
| 2022-06-10 | 14,170 | 14,190 | 13,940 | 13,970 | 68,500 | 13,970 |
| 2022-06-09 | 14,310 | 14,480 | 14,280 | 14,370 | 51,200 | 14,370 |
| 2022-06-08 | 14,450 | 14,690 | 14,380 | 14,430 | 63,500 | 14,430 |
| 2022-06-07 | 14,330 | 14,380 | 14,220 | 14,230 | 57,100 | 14,230 |
| 2022-06-06 | 14,110 | 14,360 | 14,080 | 14,320 | 56,300 | 14,320 |
| 2022-06-03 | 14,390 | 14,510 | 14,220 | 14,250 | 48,600 | 14,250 |
| 2022-06-02 | 14,350 | 14,440 | 14,010 | 14,320 | 74,700 | 14,320 |
| 2022-06-01 | 14,640 | 14,640 | 14,300 | 14,350 | 83,800 | 14,350 |
| 2022-05-31 | 14,410 | 14,640 | 14,140 | 14,600 | 279,000 | 14,600 |
| 2022-05-30 | 14,220 | 14,650 | 14,200 | 14,590 | 177,600 | 14,590 |
| 2022-05-27 | 14,140 | 14,240 | 14,000 | 14,030 | 86,000 | 14,030 |
| 2022-05-26 | 13,680 | 14,060 | 13,680 | 13,910 | 82,800 | 13,910 |
| 2022-05-25 | 13,780 | 13,940 | 13,680 | 13,730 | 96,900 | 13,730 |
| 2022-05-24 | 14,150 | 14,180 | 13,690 | 13,740 | 101,500 | 13,740 |
| 2022-05-23 | 14,100 | 14,390 | 14,030 | 14,390 | 64,400 | 14,390 |
| 2022-05-20 | 14,020 | 14,100 | 13,750 | 14,070 | 88,600 | 14,070 |
| 2022-05-19 | 13,910 | 13,980 | 13,710 | 13,910 | 68,300 | 13,910 |
| 2022-05-18 | 13,920 | 14,250 | 13,880 | 14,160 | 92,200 | 14,160 |
| 2022-05-17 | 13,500 | 14,020 | 13,500 | 13,920 | 146,700 | 13,920 |
| 2022-05-16 | 14,200 | 14,240 | 13,510 | 13,600 | 130,600 | 13,600 |
| 2022-05-13 | 13,770 | 14,220 | 13,710 | 14,170 | 144,000 | 14,170 |
| 2022-05-12 | 14,740 | 14,780 | 13,800 | 13,830 | 168,100 | 13,830 |
| 2022-05-11 | 14,850 | 15,080 | 14,840 | 15,030 | 71,400 | 15,030 |
| 2022-05-10 | 14,970 | 15,040 | 14,840 | 14,970 | 103,900 | 14,970 |
| 2022-05-09 | 15,130 | 15,190 | 14,960 | 15,040 | 80,600 | 15,040 |
| 2022-05-06 | 15,050 | 15,260 | 14,920 | 15,170 | 106,600 | 15,170 |
| 2022-05-02 | 15,230 | 15,310 | 14,940 | 15,110 | 106,100 | 15,110 |
| 2022-04-28 | 15,050 | 15,310 | 14,890 | 15,250 | 137,300 | 15,250 |
| 2022-04-27 | 14,670 | 15,110 | 14,600 | 15,010 | 212,600 | 15,010 |
| 2022-04-26 | 14,690 | 14,790 | 14,650 | 14,760 | 112,800 | 14,760 |
| 2022-04-25 | 14,600 | 14,760 | 14,560 | 14,740 | 98,800 | 14,740 |
| 2022-04-22 | 14,750 | 14,800 | 14,590 | 14,800 | 77,000 | 14,800 |
| 2022-04-21 | 14,870 | 14,950 | 14,800 | 14,900 | 57,900 | 14,900 |
| 2022-04-20 | 14,880 | 15,000 | 14,730 | 14,850 | 58,700 | 14,850 |
| 2022-04-19 | 14,620 | 14,810 | 14,620 | 14,780 | 94,700 | 14,780 |
| 2022-04-18 | 14,540 | 14,620 | 14,360 | 14,520 | 54,200 | 14,520 |
| 2022-04-15 | 14,550 | 14,680 | 14,520 | 14,650 | 37,000 | 14,650 |
| 2022-04-14 | 14,600 | 14,650 | 14,540 | 14,570 | 74,500 | 14,570 |
| 2022-04-13 | 14,550 | 14,750 | 14,470 | 14,740 | 78,000 | 14,740 |
| 2022-04-12 | 14,540 | 14,580 | 14,430 | 14,480 | 114,100 | 14,480 |
| 2022-04-11 | 14,890 | 14,890 | 14,390 | 14,550 | 100,900 | 14,550 |
| 2022-04-08 | 14,780 | 14,960 | 14,630 | 14,960 | 124,400 | 14,960 |
| 2022-04-07 | 14,880 | 14,880 | 14,700 | 14,860 | 91,400 | 14,860 |
| 2022-04-06 | 14,890 | 14,980 | 14,790 | 14,940 | 84,100 | 14,940 |
| 2022-04-05 | 15,300 | 15,400 | 15,070 | 15,170 | 108,400 | 15,170 |
| 2022-04-04 | 14,600 | 15,210 | 14,600 | 15,130 | 153,500 | 15,130 |
| 2022-04-01 | 13,810 | 14,560 | 13,770 | 14,550 | 131,200 | 14,550 |
| 2022-03-31 | 13,890 | 14,040 | 13,840 | 13,970 | 145,100 | 13,970 |
| 2022-03-30 | 14,370 | 14,390 | 13,930 | 14,070 | 100,200 | 14,070 |
| 2022-03-29 | 14,370 | 14,420 | 14,100 | 14,340 | 119,000 | 14,340 |
| 2022-03-28 | 14,260 | 14,260 | 13,980 | 14,130 | 56,800 | 14,130 |
| 2022-03-25 | 14,340 | 14,390 | 14,150 | 14,220 | 69,400 | 14,220 |
| 2022-03-24 | 14,210 | 14,350 | 14,080 | 14,310 | 79,700 | 14,310 |
| 2022-03-23 | 13,980 | 14,270 | 13,880 | 14,270 | 104,300 | 14,270 |
| 2022-03-22 | 13,720 | 13,770 | 13,590 | 13,750 | 141,000 | 13,750 |
| 2022-03-18 | 13,760 | 13,820 | 13,590 | 13,770 | 104,500 | 13,770 |
| 2022-03-17 | 13,880 | 14,000 | 13,580 | 13,720 | 109,900 | 13,720 |
| 2022-03-16 | 13,280 | 13,460 | 13,230 | 13,410 | 102,200 | 13,410 |
| 2022-03-15 | 13,370 | 13,510 | 13,280 | 13,300 | 83,300 | 13,300 |
| 2022-03-14 | 13,140 | 13,460 | 13,100 | 13,370 | 77,600 | 13,370 |
| 2022-03-11 | 13,260 | 13,260 | 12,970 | 13,080 | 171,000 | 13,080 |
| 2022-03-10 | 13,450 | 13,650 | 13,340 | 13,560 | 92,700 | 13,560 |
| 2022-03-09 | 13,590 | 13,700 | 13,260 | 13,310 | 111,100 | 13,310 |
| 2022-03-08 | 13,210 | 13,680 | 13,210 | 13,480 | 128,200 | 13,480 |
| 2022-03-07 | 13,790 | 13,790 | 13,290 | 13,430 | 145,900 | 13,430 |
| 2022-03-04 | 14,140 | 14,260 | 13,840 | 13,980 | 98,700 | 13,980 |
| 2022-03-03 | 14,550 | 14,580 | 14,140 | 14,140 | 59,700 | 14,140 |
| 2022-03-02 | 14,240 | 14,450 | 14,190 | 14,310 | 69,200 | 14,310 |
| 2022-03-01 | 14,350 | 14,600 | 14,320 | 14,520 | 96,700 | 14,520 |
| 2022-02-28 | 14,100 | 14,240 | 13,970 | 14,200 | 109,800 | 14,200 |
| 2022-02-25 | 14,400 | 14,510 | 14,090 | 14,220 | 115,900 | 14,220 |
| 2022-02-24 | 14,040 | 14,150 | 13,880 | 14,130 | 164,500 | 14,130 |
| 2022-02-22 | 14,010 | 14,400 | 13,980 | 14,250 | 93,600 | 14,250 |
| 2022-02-21 | 14,060 | 14,330 | 13,950 | 14,190 | 94,500 | 14,190 |
| 2022-02-18 | 14,190 | 14,430 | 14,170 | 14,360 | 118,200 | 14,360 |
| 2022-02-17 | 14,470 | 14,730 | 14,310 | 14,490 | 125,900 | 14,490 |
| 2022-02-16 | 14,870 | 14,960 | 14,470 | 14,510 | 135,000 | 14,510 |
| 2022-02-15 | 14,880 | 15,090 | 14,550 | 14,720 | 159,900 | 14,720 |
| 2022-02-14 | 14,190 | 14,790 | 14,000 | 14,490 | 144,100 | 14,490 |
| 2022-02-10 | 14,620 | 14,810 | 14,580 | 14,710 | 88,600 | 14,710 |
| 2022-02-09 | 14,260 | 14,630 | 14,260 | 14,600 | 92,900 | 14,600 |
| 2022-02-08 | 14,310 | 14,390 | 14,080 | 14,100 | 73,800 | 14,100 |
| 2022-02-07 | 14,060 | 14,190 | 13,970 | 14,130 | 82,100 | 14,130 |
| 2022-02-04 | 13,790 | 14,220 | 13,690 | 14,130 | 99,100 | 14,130 |
| 2022-02-03 | 13,890 | 13,960 | 13,730 | 13,790 | 86,300 | 13,790 |
| 2022-02-02 | 13,780 | 14,160 | 13,720 | 14,150 | 105,100 | 14,150 |
| 2022-02-01 | 13,950 | 14,020 | 13,530 | 13,710 | 147,000 | 13,710 |
| 2022-01-31 | 13,350 | 13,870 | 13,300 | 13,700 | 170,100 | 13,700 |
| 2022-01-28 | 13,400 | 13,710 | 13,180 | 13,340 | 202,400 | 13,340 |
| 2022-01-27 | 13,930 | 13,930 | 13,150 | 13,180 | 217,700 | 13,180 |
| 2022-01-26 | 14,270 | 14,280 | 13,890 | 13,920 | 133,100 | 13,920 |
| 2022-01-25 | 14,800 | 14,870 | 14,180 | 14,270 | 103,900 | 14,270 |
| 2022-01-24 | 14,840 | 14,910 | 14,440 | 14,770 | 138,100 | 14,770 |
| 2022-01-21 | 15,470 | 15,470 | 14,950 | 15,090 | 98,300 | 15,090 |
| 2022-01-20 | 15,220 | 15,570 | 15,100 | 15,500 | 93,000 | 15,500 |
| 2022-01-19 | 15,730 | 15,740 | 15,130 | 15,210 | 141,800 | 15,210 |
| 2022-01-18 | 16,280 | 16,330 | 16,020 | 16,130 | 77,600 | 16,130 |
| 2022-01-17 | 16,350 | 16,490 | 16,240 | 16,290 | 96,200 | 16,290 |
| 2022-01-14 | 16,920 | 16,920 | 16,300 | 16,360 | 141,400 | 16,360 |
| 2022-01-13 | 17,860 | 17,920 | 17,010 | 17,010 | 112,200 | 17,010 |
| 2022-01-12 | 17,690 | 18,060 | 17,670 | 18,000 | 72,400 | 18,000 |
| 2022-01-11 | 17,610 | 17,670 | 17,290 | 17,630 | 74,800 | 17,630 |
| 2022-01-07 | 17,410 | 17,630 | 17,380 | 17,620 | 62,300 | 17,620 |
| 2022-01-06 | 17,920 | 18,020 | 17,410 | 17,410 | 82,300 | 17,410 |
| 2022-01-05 | 18,030 | 18,310 | 18,020 | 18,090 | 67,300 | 18,090 |
| 2022-01-04 | 18,000 | 18,100 | 17,840 | 17,900 | 59,500 | 17,900 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
