9699 ニシオホールディングス(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 | 3,080 | 3,135 | 3,060 | 3,115 | 81,100 | 3,115 |
| 2022-12-29 | 3,080 | 3,085 | 3,015 | 3,080 | 57,900 | 3,080 |
| 2022-12-28 | 3,065 | 3,095 | 3,055 | 3,095 | 65,000 | 3,095 |
| 2022-12-27 | 3,070 | 3,110 | 3,065 | 3,065 | 17,800 | 3,065 |
| 2022-12-26 | 3,020 | 3,080 | 3,020 | 3,055 | 15,100 | 3,055 |
| 2022-12-23 | 3,065 | 3,080 | 3,035 | 3,040 | 38,200 | 3,040 |
| 2022-12-22 | 3,085 | 3,120 | 3,085 | 3,110 | 15,500 | 3,110 |
| 2022-12-21 | 3,155 | 3,175 | 3,070 | 3,080 | 42,900 | 3,080 |
| 2022-12-20 | 3,205 | 3,245 | 3,140 | 3,160 | 42,300 | 3,160 |
| 2022-12-19 | 3,190 | 3,215 | 3,135 | 3,205 | 92,900 | 3,205 |
| 2022-12-16 | 3,220 | 3,240 | 3,190 | 3,190 | 64,900 | 3,190 |
| 2022-12-15 | 3,215 | 3,270 | 3,205 | 3,220 | 40,100 | 3,220 |
| 2022-12-14 | 3,195 | 3,230 | 3,175 | 3,215 | 42,200 | 3,215 |
| 2022-12-13 | 3,160 | 3,195 | 3,135 | 3,190 | 45,700 | 3,190 |
| 2022-12-12 | 3,105 | 3,145 | 3,100 | 3,110 | 28,100 | 3,110 |
| 2022-12-09 | 3,080 | 3,130 | 3,080 | 3,100 | 23,400 | 3,100 |
| 2022-12-08 | 3,110 | 3,110 | 3,075 | 3,080 | 32,100 | 3,080 |
| 2022-12-07 | 3,075 | 3,140 | 3,075 | 3,100 | 62,800 | 3,100 |
| 2022-12-06 | 3,010 | 3,085 | 3,010 | 3,065 | 27,400 | 3,065 |
| 2022-12-05 | 3,060 | 3,080 | 3,030 | 3,055 | 32,700 | 3,055 |
| 2022-12-02 | 3,085 | 3,090 | 3,020 | 3,045 | 84,700 | 3,045 |
| 2022-12-01 | 3,075 | 3,085 | 3,015 | 3,015 | 36,300 | 3,015 |
| 2022-11-30 | 3,120 | 3,120 | 3,080 | 3,090 | 40,700 | 3,090 |
| 2022-11-29 | 3,080 | 3,140 | 3,050 | 3,120 | 45,500 | 3,120 |
| 2022-11-28 | 3,120 | 3,135 | 3,070 | 3,080 | 34,100 | 3,080 |
| 2022-11-25 | 3,110 | 3,120 | 3,085 | 3,120 | 11,800 | 3,120 |
| 2022-11-24 | 3,090 | 3,140 | 3,075 | 3,085 | 48,900 | 3,085 |
| 2022-11-22 | 3,050 | 3,115 | 3,045 | 3,105 | 42,600 | 3,105 |
| 2022-11-21 | 3,000 | 3,035 | 2,999 | 3,010 | 27,900 | 3,010 |
| 2022-11-18 | 2,974 | 3,010 | 2,967 | 2,999 | 36,200 | 2,999 |
| 2022-11-17 | 2,867 | 2,970 | 2,867 | 2,956 | 54,700 | 2,956 |
| 2022-11-16 | 2,855 | 2,904 | 2,851 | 2,867 | 34,900 | 2,867 |
| 2022-11-15 | 2,833 | 2,891 | 2,826 | 2,882 | 39,500 | 2,882 |
| 2022-11-14 | 2,930 | 2,939 | 2,854 | 2,854 | 72,600 | 2,854 |
| 2022-11-11 | 2,949 | 2,973 | 2,910 | 2,946 | 109,100 | 2,946 |
| 2022-11-10 | 2,987 | 3,110 | 2,987 | 3,105 | 80,200 | 3,105 |
| 2022-11-09 | 3,005 | 3,040 | 2,980 | 3,015 | 41,800 | 3,015 |
| 2022-11-08 | 2,956 | 2,999 | 2,956 | 2,990 | 55,400 | 2,990 |
| 2022-11-07 | 2,997 | 3,005 | 2,955 | 2,962 | 34,700 | 2,962 |
| 2022-11-04 | 3,020 | 3,035 | 2,967 | 2,979 | 42,600 | 2,979 |
| 2022-11-02 | 2,988 | 3,030 | 2,988 | 3,020 | 79,300 | 3,020 |
| 2022-11-01 | 2,999 | 3,030 | 2,999 | 3,010 | 23,600 | 3,010 |
| 2022-10-31 | 2,984 | 2,995 | 2,969 | 2,992 | 44,400 | 2,992 |
| 2022-10-28 | 2,948 | 2,991 | 2,940 | 2,950 | 139,700 | 2,950 |
| 2022-10-27 | 3,025 | 3,025 | 2,950 | 2,976 | 47,300 | 2,976 |
| 2022-10-26 | 3,035 | 3,035 | 3,005 | 3,005 | 23,400 | 3,005 |
| 2022-10-25 | 3,015 | 3,040 | 2,999 | 3,025 | 27,800 | 3,025 |
| 2022-10-24 | 3,060 | 3,060 | 3,005 | 3,020 | 36,700 | 3,020 |
| 2022-10-21 | 3,000 | 3,035 | 2,990 | 3,010 | 32,300 | 3,010 |
| 2022-10-20 | 3,020 | 3,040 | 3,000 | 3,015 | 46,000 | 3,015 |
| 2022-10-19 | 3,030 | 3,060 | 3,015 | 3,055 | 22,100 | 3,055 |
| 2022-10-18 | 3,045 | 3,045 | 3,000 | 3,025 | 31,000 | 3,025 |
| 2022-10-17 | 3,025 | 3,025 | 2,989 | 2,999 | 26,500 | 2,999 |
| 2022-10-14 | 3,010 | 3,050 | 2,980 | 3,035 | 58,500 | 3,035 |
| 2022-10-13 | 2,965 | 2,973 | 2,923 | 2,965 | 40,100 | 2,965 |
| 2022-10-12 | 2,960 | 2,985 | 2,937 | 2,972 | 34,100 | 2,972 |
| 2022-10-11 | 2,976 | 2,979 | 2,928 | 2,943 | 56,500 | 2,943 |
| 2022-10-07 | 2,988 | 3,010 | 2,980 | 2,995 | 45,800 | 2,995 |
| 2022-10-06 | 3,025 | 3,060 | 2,999 | 3,005 | 107,300 | 3,005 |
| 2022-10-05 | 2,980 | 3,030 | 2,979 | 3,000 | 93,400 | 3,000 |
| 2022-10-04 | 2,900 | 2,979 | 2,900 | 2,979 | 91,200 | 2,979 |
| 2022-10-03 | 2,881 | 2,881 | 2,799 | 2,865 | 53,400 | 2,865 |
| 2022-09-30 | 2,805 | 2,861 | 2,805 | 2,854 | 89,400 | 2,854 |
| 2022-09-29 | 2,762 | 2,821 | 2,734 | 2,815 | 90,400 | 2,815 |
| 2022-09-28 | 2,810 | 2,826 | 2,763 | 2,810 | 90,500 | 2,810 |
| 2022-09-27 | 2,819 | 2,834 | 2,793 | 2,807 | 86,000 | 2,807 |
| 2022-09-26 | 2,860 | 2,860 | 2,812 | 2,818 | 39,200 | 2,818 |
| 2022-09-22 | 2,860 | 2,876 | 2,850 | 2,871 | 24,300 | 2,871 |
| 2022-09-21 | 2,880 | 2,888 | 2,871 | 2,877 | 20,400 | 2,877 |
| 2022-09-20 | 2,916 | 2,941 | 2,899 | 2,910 | 27,100 | 2,910 |
| 2022-09-16 | 2,920 | 2,943 | 2,886 | 2,895 | 31,200 | 2,895 |
| 2022-09-15 | 2,918 | 2,937 | 2,909 | 2,929 | 22,500 | 2,929 |
| 2022-09-14 | 2,873 | 2,931 | 2,873 | 2,914 | 49,500 | 2,914 |
| 2022-09-13 | 2,947 | 2,952 | 2,908 | 2,950 | 46,800 | 2,950 |
| 2022-09-12 | 2,921 | 2,935 | 2,893 | 2,907 | 35,500 | 2,907 |
| 2022-09-09 | 2,850 | 2,894 | 2,850 | 2,882 | 48,700 | 2,882 |
| 2022-09-08 | 2,853 | 2,879 | 2,848 | 2,874 | 39,300 | 2,874 |
| 2022-09-07 | 2,835 | 2,835 | 2,785 | 2,810 | 35,900 | 2,810 |
| 2022-09-06 | 2,859 | 2,863 | 2,824 | 2,826 | 45,500 | 2,826 |
| 2022-09-05 | 2,851 | 2,857 | 2,815 | 2,832 | 44,700 | 2,832 |
| 2022-09-02 | 2,870 | 2,890 | 2,843 | 2,854 | 38,200 | 2,854 |
| 2022-09-01 | 2,900 | 2,933 | 2,865 | 2,867 | 48,300 | 2,867 |
| 2022-08-31 | 2,884 | 2,932 | 2,876 | 2,914 | 63,700 | 2,914 |
| 2022-08-30 | 2,857 | 2,893 | 2,857 | 2,885 | 40,900 | 2,885 |
| 2022-08-29 | 2,815 | 2,870 | 2,815 | 2,856 | 25,800 | 2,856 |
| 2022-08-26 | 2,900 | 2,910 | 2,877 | 2,886 | 9,500 | 2,886 |
| 2022-08-25 | 2,900 | 2,918 | 2,880 | 2,898 | 19,800 | 2,898 |
| 2022-08-24 | 2,884 | 2,889 | 2,870 | 2,870 | 17,500 | 2,870 |
| 2022-08-23 | 2,908 | 2,908 | 2,863 | 2,870 | 20,800 | 2,870 |
| 2022-08-22 | 2,855 | 2,921 | 2,852 | 2,908 | 23,800 | 2,908 |
| 2022-08-19 | 2,913 | 2,913 | 2,860 | 2,869 | 23,900 | 2,869 |
| 2022-08-18 | 2,925 | 2,945 | 2,913 | 2,913 | 18,400 | 2,913 |
| 2022-08-17 | 2,897 | 2,928 | 2,897 | 2,925 | 27,600 | 2,925 |
| 2022-08-16 | 2,877 | 2,890 | 2,848 | 2,872 | 19,300 | 2,872 |
| 2022-08-15 | 2,891 | 2,891 | 2,855 | 2,877 | 13,400 | 2,877 |
| 2022-08-12 | 2,870 | 2,914 | 2,864 | 2,903 | 31,400 | 2,903 |
| 2022-08-10 | 2,819 | 2,859 | 2,816 | 2,837 | 16,500 | 2,837 |
| 2022-08-09 | 2,900 | 2,905 | 2,815 | 2,816 | 48,500 | 2,816 |
| 2022-08-08 | 2,854 | 2,874 | 2,835 | 2,861 | 22,200 | 2,861 |
| 2022-08-05 | 2,772 | 2,865 | 2,772 | 2,841 | 50,500 | 2,841 |
| 2022-08-04 | 2,831 | 2,831 | 2,730 | 2,765 | 101,400 | 2,765 |
| 2022-08-03 | 2,875 | 2,884 | 2,838 | 2,844 | 27,100 | 2,844 |
| 2022-08-02 | 2,912 | 2,912 | 2,868 | 2,875 | 30,200 | 2,875 |
| 2022-08-01 | 2,881 | 2,920 | 2,868 | 2,918 | 43,200 | 2,918 |
| 2022-07-29 | 2,900 | 2,900 | 2,858 | 2,867 | 19,900 | 2,867 |
| 2022-07-28 | 2,867 | 2,900 | 2,856 | 2,878 | 33,900 | 2,878 |
| 2022-07-27 | 2,874 | 2,874 | 2,842 | 2,854 | 13,800 | 2,854 |
| 2022-07-26 | 2,850 | 2,886 | 2,850 | 2,865 | 34,100 | 2,865 |
| 2022-07-25 | 2,844 | 2,853 | 2,829 | 2,850 | 24,400 | 2,850 |
| 2022-07-22 | 2,800 | 2,864 | 2,799 | 2,831 | 48,700 | 2,831 |
| 2022-07-21 | 2,815 | 2,836 | 2,793 | 2,833 | 18,700 | 2,833 |
| 2022-07-20 | 2,811 | 2,822 | 2,770 | 2,821 | 28,600 | 2,821 |
| 2022-07-19 | 2,766 | 2,767 | 2,752 | 2,767 | 21,800 | 2,767 |
| 2022-07-15 | 2,771 | 2,771 | 2,735 | 2,757 | 15,300 | 2,757 |
| 2022-07-14 | 2,766 | 2,767 | 2,736 | 2,758 | 13,600 | 2,758 |
| 2022-07-13 | 2,787 | 2,818 | 2,770 | 2,775 | 26,500 | 2,775 |
| 2022-07-12 | 2,821 | 2,821 | 2,749 | 2,761 | 25,600 | 2,761 |
| 2022-07-11 | 2,811 | 2,850 | 2,811 | 2,835 | 39,600 | 2,835 |
| 2022-07-08 | 2,753 | 2,810 | 2,753 | 2,779 | 55,500 | 2,779 |
| 2022-07-07 | 2,717 | 2,776 | 2,711 | 2,753 | 36,800 | 2,753 |
| 2022-07-06 | 2,720 | 2,720 | 2,683 | 2,702 | 36,300 | 2,702 |
| 2022-07-05 | 2,716 | 2,748 | 2,716 | 2,742 | 28,100 | 2,742 |
| 2022-07-04 | 2,720 | 2,726 | 2,700 | 2,716 | 33,000 | 2,716 |
| 2022-07-01 | 2,701 | 2,741 | 2,660 | 2,682 | 47,000 | 2,682 |
| 2022-06-30 | 2,715 | 2,737 | 2,685 | 2,697 | 33,200 | 2,697 |
| 2022-06-29 | 2,735 | 2,752 | 2,715 | 2,715 | 49,100 | 2,715 |
| 2022-06-28 | 2,696 | 2,748 | 2,680 | 2,744 | 27,700 | 2,744 |
| 2022-06-27 | 2,702 | 2,714 | 2,674 | 2,708 | 26,600 | 2,708 |
| 2022-06-24 | 2,653 | 2,667 | 2,644 | 2,652 | 50,900 | 2,652 |
| 2022-06-23 | 2,671 | 2,688 | 2,650 | 2,660 | 27,200 | 2,660 |
| 2022-06-22 | 2,740 | 2,750 | 2,678 | 2,678 | 21,500 | 2,678 |
| 2022-06-21 | 2,715 | 2,738 | 2,704 | 2,722 | 19,800 | 2,722 |
| 2022-06-20 | 2,732 | 2,745 | 2,669 | 2,676 | 34,400 | 2,676 |
| 2022-06-17 | 2,691 | 2,727 | 2,673 | 2,726 | 36,700 | 2,726 |
| 2022-06-16 | 2,728 | 2,776 | 2,728 | 2,752 | 15,300 | 2,752 |
| 2022-06-15 | 2,762 | 2,789 | 2,728 | 2,728 | 24,100 | 2,728 |
| 2022-06-14 | 2,750 | 2,780 | 2,737 | 2,766 | 25,400 | 2,766 |
| 2022-06-13 | 2,789 | 2,817 | 2,787 | 2,800 | 19,900 | 2,800 |
| 2022-06-10 | 2,841 | 2,855 | 2,826 | 2,847 | 39,900 | 2,847 |
| 2022-06-09 | 2,853 | 2,894 | 2,848 | 2,870 | 22,200 | 2,870 |
| 2022-06-08 | 2,855 | 2,877 | 2,835 | 2,864 | 28,400 | 2,864 |
| 2022-06-07 | 2,809 | 2,867 | 2,809 | 2,853 | 34,300 | 2,853 |
| 2022-06-06 | 2,749 | 2,815 | 2,749 | 2,790 | 30,800 | 2,790 |
| 2022-06-03 | 2,746 | 2,788 | 2,746 | 2,787 | 34,100 | 2,787 |
| 2022-06-02 | 2,783 | 2,783 | 2,713 | 2,740 | 34,500 | 2,740 |
| 2022-06-01 | 2,719 | 2,788 | 2,711 | 2,778 | 34,800 | 2,778 |
| 2022-05-31 | 2,747 | 2,759 | 2,709 | 2,709 | 59,800 | 2,709 |
| 2022-05-30 | 2,764 | 2,789 | 2,748 | 2,765 | 55,300 | 2,765 |
| 2022-05-27 | 2,748 | 2,750 | 2,720 | 2,747 | 20,600 | 2,747 |
| 2022-05-26 | 2,693 | 2,731 | 2,693 | 2,724 | 21,200 | 2,724 |
| 2022-05-25 | 2,662 | 2,704 | 2,660 | 2,691 | 31,500 | 2,691 |
| 2022-05-24 | 2,688 | 2,695 | 2,649 | 2,668 | 31,400 | 2,668 |
| 2022-05-23 | 2,663 | 2,708 | 2,654 | 2,678 | 32,700 | 2,678 |
| 2022-05-20 | 2,601 | 2,653 | 2,585 | 2,640 | 54,300 | 2,640 |
| 2022-05-19 | 2,605 | 2,619 | 2,561 | 2,605 | 69,800 | 2,605 |
| 2022-05-18 | 2,724 | 2,740 | 2,665 | 2,682 | 28,400 | 2,682 |
| 2022-05-17 | 2,797 | 2,797 | 2,687 | 2,698 | 45,700 | 2,698 |
| 2022-05-16 | 2,859 | 2,859 | 2,759 | 2,765 | 45,200 | 2,765 |
| 2022-05-13 | 2,678 | 2,785 | 2,665 | 2,784 | 34,600 | 2,784 |
| 2022-05-12 | 2,670 | 2,712 | 2,645 | 2,678 | 63,600 | 2,678 |
| 2022-05-11 | 2,701 | 2,701 | 2,614 | 2,670 | 66,000 | 2,670 |
| 2022-05-10 | 2,750 | 2,774 | 2,709 | 2,750 | 34,100 | 2,750 |
| 2022-05-09 | 2,850 | 2,850 | 2,766 | 2,791 | 43,100 | 2,791 |
| 2022-05-06 | 2,883 | 2,885 | 2,817 | 2,845 | 55,200 | 2,845 |
| 2022-05-02 | 2,806 | 2,853 | 2,795 | 2,843 | 35,700 | 2,843 |
| 2022-04-28 | 2,757 | 2,816 | 2,757 | 2,806 | 33,700 | 2,806 |
| 2022-04-27 | 2,692 | 2,740 | 2,683 | 2,725 | 76,600 | 2,725 |
| 2022-04-26 | 2,720 | 2,762 | 2,712 | 2,725 | 33,300 | 2,725 |
| 2022-04-25 | 2,687 | 2,726 | 2,687 | 2,721 | 22,300 | 2,721 |
| 2022-04-22 | 2,726 | 2,764 | 2,726 | 2,748 | 16,300 | 2,748 |
| 2022-04-21 | 2,748 | 2,770 | 2,741 | 2,763 | 22,500 | 2,763 |
| 2022-04-20 | 2,739 | 2,759 | 2,708 | 2,748 | 24,800 | 2,748 |
| 2022-04-19 | 2,754 | 2,754 | 2,720 | 2,729 | 14,700 | 2,729 |
| 2022-04-18 | 2,726 | 2,767 | 2,723 | 2,747 | 33,700 | 2,747 |
| 2022-04-15 | 2,717 | 2,757 | 2,702 | 2,739 | 27,700 | 2,739 |
| 2022-04-14 | 2,689 | 2,763 | 2,689 | 2,747 | 27,800 | 2,747 |
| 2022-04-13 | 2,670 | 2,690 | 2,650 | 2,689 | 33,700 | 2,689 |
| 2022-04-12 | 2,676 | 2,688 | 2,654 | 2,663 | 18,600 | 2,663 |
| 2022-04-11 | 2,674 | 2,720 | 2,674 | 2,688 | 44,000 | 2,688 |
| 2022-04-08 | 2,687 | 2,711 | 2,661 | 2,702 | 47,200 | 2,702 |
| 2022-04-07 | 2,711 | 2,744 | 2,684 | 2,717 | 44,700 | 2,717 |
| 2022-04-06 | 2,760 | 2,765 | 2,717 | 2,732 | 34,500 | 2,732 |
| 2022-04-05 | 2,794 | 2,809 | 2,758 | 2,771 | 24,600 | 2,771 |
| 2022-04-04 | 2,775 | 2,803 | 2,757 | 2,794 | 17,400 | 2,794 |
| 2022-04-01 | 2,754 | 2,802 | 2,751 | 2,799 | 23,000 | 2,799 |
| 2022-03-31 | 2,760 | 2,847 | 2,760 | 2,797 | 47,900 | 2,797 |
| 2022-03-30 | 2,868 | 2,868 | 2,769 | 2,809 | 39,900 | 2,809 |
| 2022-03-29 | 2,871 | 2,871 | 2,819 | 2,854 | 45,900 | 2,854 |
| 2022-03-28 | 2,838 | 2,901 | 2,826 | 2,871 | 41,000 | 2,871 |
| 2022-03-25 | 2,840 | 2,856 | 2,803 | 2,812 | 32,000 | 2,812 |
| 2022-03-24 | 2,864 | 2,864 | 2,817 | 2,845 | 23,400 | 2,845 |
| 2022-03-23 | 2,910 | 2,910 | 2,873 | 2,895 | 43,500 | 2,895 |
| 2022-03-22 | 2,893 | 2,893 | 2,829 | 2,862 | 39,300 | 2,862 |
| 2022-03-18 | 2,791 | 2,848 | 2,755 | 2,843 | 63,300 | 2,843 |
| 2022-03-17 | 2,860 | 2,860 | 2,757 | 2,791 | 39,100 | 2,791 |
| 2022-03-16 | 2,787 | 2,791 | 2,680 | 2,770 | 39,600 | 2,770 |
| 2022-03-15 | 2,729 | 2,787 | 2,699 | 2,763 | 29,900 | 2,763 |
| 2022-03-14 | 2,768 | 2,768 | 2,720 | 2,720 | 25,600 | 2,720 |
| 2022-03-11 | 2,701 | 2,743 | 2,682 | 2,722 | 38,600 | 2,722 |
| 2022-03-10 | 2,711 | 2,751 | 2,684 | 2,743 | 31,500 | 2,743 |
| 2022-03-09 | 2,585 | 2,658 | 2,585 | 2,611 | 44,900 | 2,611 |
| 2022-03-08 | 2,666 | 2,699 | 2,567 | 2,585 | 58,600 | 2,585 |
| 2022-03-07 | 2,734 | 2,765 | 2,684 | 2,690 | 51,400 | 2,690 |
| 2022-03-04 | 2,738 | 2,796 | 2,715 | 2,764 | 68,300 | 2,764 |
| 2022-03-03 | 2,766 | 2,778 | 2,734 | 2,744 | 49,100 | 2,744 |
| 2022-03-02 | 2,760 | 2,779 | 2,709 | 2,741 | 60,800 | 2,741 |
| 2022-03-01 | 2,865 | 2,898 | 2,801 | 2,807 | 41,600 | 2,807 |
| 2022-02-28 | 2,832 | 2,870 | 2,814 | 2,865 | 49,500 | 2,865 |
| 2022-02-25 | 2,772 | 2,851 | 2,772 | 2,832 | 31,900 | 2,832 |
| 2022-02-24 | 2,805 | 2,823 | 2,761 | 2,796 | 30,500 | 2,796 |
| 2022-02-22 | 2,810 | 2,834 | 2,787 | 2,805 | 34,500 | 2,805 |
| 2022-02-21 | 2,815 | 2,831 | 2,805 | 2,811 | 16,500 | 2,811 |
| 2022-02-18 | 2,832 | 2,876 | 2,832 | 2,858 | 12,500 | 2,858 |
| 2022-02-17 | 2,872 | 2,889 | 2,847 | 2,872 | 27,300 | 2,872 |
| 2022-02-16 | 2,821 | 2,887 | 2,821 | 2,873 | 19,200 | 2,873 |
| 2022-02-15 | 2,877 | 2,906 | 2,811 | 2,820 | 28,100 | 2,820 |
| 2022-02-14 | 2,833 | 2,879 | 2,831 | 2,877 | 42,600 | 2,877 |
| 2022-02-10 | 2,874 | 2,874 | 2,825 | 2,858 | 45,100 | 2,858 |
| 2022-02-09 | 2,888 | 2,888 | 2,850 | 2,851 | 36,200 | 2,851 |
| 2022-02-08 | 2,829 | 2,876 | 2,829 | 2,855 | 24,300 | 2,855 |
| 2022-02-07 | 2,835 | 2,919 | 2,817 | 2,860 | 75,600 | 2,860 |
| 2022-02-04 | 2,845 | 2,858 | 2,795 | 2,834 | 46,500 | 2,834 |
| 2022-02-03 | 2,781 | 2,844 | 2,781 | 2,834 | 22,800 | 2,834 |
| 2022-02-02 | 2,801 | 2,836 | 2,763 | 2,818 | 34,700 | 2,818 |
| 2022-02-01 | 2,812 | 2,812 | 2,744 | 2,779 | 39,400 | 2,779 |
| 2022-01-31 | 2,796 | 2,816 | 2,774 | 2,799 | 28,100 | 2,799 |
| 2022-01-28 | 2,750 | 2,812 | 2,749 | 2,812 | 53,400 | 2,812 |
| 2022-01-27 | 2,745 | 2,774 | 2,677 | 2,690 | 40,300 | 2,690 |
| 2022-01-26 | 2,790 | 2,798 | 2,721 | 2,746 | 34,700 | 2,746 |
| 2022-01-25 | 2,760 | 2,774 | 2,711 | 2,774 | 54,500 | 2,774 |
| 2022-01-24 | 2,735 | 2,781 | 2,713 | 2,770 | 32,900 | 2,770 |
| 2022-01-21 | 2,768 | 2,819 | 2,677 | 2,735 | 105,800 | 2,735 |
| 2022-01-20 | 2,681 | 2,780 | 2,681 | 2,768 | 105,500 | 2,768 |
| 2022-01-19 | 2,686 | 2,757 | 2,657 | 2,681 | 56,200 | 2,681 |
| 2022-01-18 | 2,744 | 2,795 | 2,721 | 2,721 | 14,200 | 2,721 |
| 2022-01-17 | 2,766 | 2,813 | 2,750 | 2,759 | 17,900 | 2,759 |
| 2022-01-14 | 2,766 | 2,771 | 2,718 | 2,753 | 36,600 | 2,753 |
| 2022-01-13 | 2,830 | 2,830 | 2,764 | 2,777 | 27,400 | 2,777 |
| 2022-01-12 | 2,789 | 2,840 | 2,780 | 2,829 | 18,800 | 2,829 |
| 2022-01-11 | 2,785 | 2,798 | 2,750 | 2,757 | 30,100 | 2,757 |
| 2022-01-07 | 2,839 | 2,873 | 2,805 | 2,806 | 26,800 | 2,806 |
| 2022-01-06 | 2,879 | 2,893 | 2,822 | 2,822 | 24,500 | 2,822 |
| 2022-01-05 | 2,904 | 2,910 | 2,855 | 2,900 | 39,300 | 2,900 |
| 2022-01-04 | 2,881 | 2,899 | 2,835 | 2,857 | 40,100 | 2,857 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
