9706 日本空港ビルデング(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 | 6,460 | 6,600 | 6,460 | 6,530 | 155,900 | 6,530 |
| 2022-12-29 | 6,520 | 6,530 | 6,470 | 6,510 | 144,900 | 6,510 |
| 2022-12-28 | 6,650 | 6,670 | 6,480 | 6,550 | 165,800 | 6,550 |
| 2022-12-27 | 6,530 | 6,730 | 6,460 | 6,670 | 670,500 | 6,670 |
| 2022-12-26 | 6,420 | 6,510 | 6,410 | 6,450 | 379,500 | 6,450 |
| 2022-12-23 | 6,410 | 6,450 | 6,370 | 6,410 | 243,300 | 6,410 |
| 2022-12-22 | 6,370 | 6,460 | 6,320 | 6,410 | 421,200 | 6,410 |
| 2022-12-21 | 6,190 | 6,350 | 6,080 | 6,330 | 478,400 | 6,330 |
| 2022-12-20 | 6,390 | 6,440 | 6,160 | 6,230 | 606,800 | 6,230 |
| 2022-12-19 | 6,280 | 6,350 | 6,280 | 6,320 | 158,700 | 6,320 |
| 2022-12-16 | 6,350 | 6,360 | 6,290 | 6,310 | 227,300 | 6,310 |
| 2022-12-15 | 6,430 | 6,480 | 6,360 | 6,380 | 264,400 | 6,380 |
| 2022-12-14 | 6,390 | 6,420 | 6,300 | 6,390 | 258,800 | 6,390 |
| 2022-12-13 | 6,340 | 6,430 | 6,330 | 6,400 | 388,300 | 6,400 |
| 2022-12-12 | 6,270 | 6,330 | 6,220 | 6,310 | 176,900 | 6,310 |
| 2022-12-09 | 6,320 | 6,430 | 6,250 | 6,260 | 463,900 | 6,260 |
| 2022-12-08 | 6,280 | 6,300 | 6,190 | 6,300 | 311,100 | 6,300 |
| 2022-12-07 | 6,160 | 6,300 | 6,160 | 6,300 | 177,900 | 6,300 |
| 2022-12-06 | 6,210 | 6,290 | 6,190 | 6,230 | 401,200 | 6,230 |
| 2022-12-05 | 6,100 | 6,230 | 6,060 | 6,230 | 499,200 | 6,230 |
| 2022-12-02 | 6,180 | 6,180 | 6,050 | 6,090 | 310,300 | 6,090 |
| 2022-12-01 | 6,230 | 6,290 | 6,180 | 6,190 | 332,000 | 6,190 |
| 2022-11-30 | 6,200 | 6,250 | 6,170 | 6,220 | 270,500 | 6,220 |
| 2022-11-29 | 6,190 | 6,250 | 6,140 | 6,200 | 343,000 | 6,200 |
| 2022-11-28 | 6,270 | 6,280 | 6,140 | 6,170 | 234,200 | 6,170 |
| 2022-11-25 | 6,230 | 6,280 | 6,200 | 6,250 | 344,100 | 6,250 |
| 2022-11-24 | 6,240 | 6,260 | 6,180 | 6,190 | 306,300 | 6,190 |
| 2022-11-22 | 6,250 | 6,260 | 6,130 | 6,140 | 169,400 | 6,140 |
| 2022-11-21 | 6,160 | 6,200 | 6,100 | 6,180 | 120,700 | 6,180 |
| 2022-11-18 | 6,290 | 6,290 | 6,110 | 6,110 | 132,400 | 6,110 |
| 2022-11-17 | 6,120 | 6,290 | 6,120 | 6,200 | 339,300 | 6,200 |
| 2022-11-16 | 6,070 | 6,150 | 6,040 | 6,110 | 203,400 | 6,110 |
| 2022-11-15 | 6,050 | 6,120 | 6,020 | 6,070 | 144,500 | 6,070 |
| 2022-11-14 | 5,960 | 6,210 | 5,950 | 6,030 | 432,100 | 6,030 |
| 2022-11-11 | 6,150 | 6,150 | 5,780 | 5,960 | 462,200 | 5,960 |
| 2022-11-10 | 6,010 | 6,270 | 6,010 | 6,080 | 446,300 | 6,080 |
| 2022-11-09 | 6,190 | 6,190 | 5,950 | 5,970 | 346,700 | 5,970 |
| 2022-11-08 | 6,290 | 6,340 | 6,160 | 6,190 | 279,400 | 6,190 |
| 2022-11-07 | 6,290 | 6,370 | 6,180 | 6,190 | 309,600 | 6,190 |
| 2022-11-04 | 6,340 | 6,350 | 6,270 | 6,300 | 225,900 | 6,300 |
| 2022-11-02 | 6,330 | 6,430 | 6,290 | 6,360 | 266,400 | 6,360 |
| 2022-11-01 | 6,400 | 6,440 | 6,300 | 6,360 | 378,200 | 6,360 |
| 2022-10-31 | 6,240 | 6,380 | 6,210 | 6,380 | 313,800 | 6,380 |
| 2022-10-28 | 6,160 | 6,230 | 6,140 | 6,180 | 488,000 | 6,180 |
| 2022-10-27 | 6,240 | 6,240 | 6,140 | 6,180 | 166,800 | 6,180 |
| 2022-10-26 | 6,240 | 6,310 | 6,190 | 6,220 | 284,100 | 6,220 |
| 2022-10-25 | 6,180 | 6,300 | 6,150 | 6,220 | 336,100 | 6,220 |
| 2022-10-24 | 6,450 | 6,450 | 6,190 | 6,210 | 357,200 | 6,210 |
| 2022-10-21 | 6,540 | 6,590 | 6,390 | 6,420 | 363,300 | 6,420 |
| 2022-10-20 | 6,400 | 6,620 | 6,380 | 6,580 | 599,600 | 6,580 |
| 2022-10-19 | 6,380 | 6,420 | 6,280 | 6,370 | 415,800 | 6,370 |
| 2022-10-18 | 6,140 | 6,370 | 6,110 | 6,300 | 520,400 | 6,300 |
| 2022-10-17 | 6,100 | 6,130 | 5,950 | 5,990 | 248,500 | 5,990 |
| 2022-10-14 | 6,150 | 6,180 | 6,050 | 6,100 | 279,200 | 6,100 |
| 2022-10-13 | 6,230 | 6,230 | 6,020 | 6,050 | 333,900 | 6,050 |
| 2022-10-12 | 6,240 | 6,310 | 6,210 | 6,210 | 238,500 | 6,210 |
| 2022-10-11 | 6,270 | 6,350 | 6,080 | 6,230 | 384,300 | 6,230 |
| 2022-10-07 | 6,180 | 6,310 | 6,140 | 6,280 | 313,900 | 6,280 |
| 2022-10-06 | 6,170 | 6,260 | 6,160 | 6,210 | 257,300 | 6,210 |
| 2022-10-05 | 6,200 | 6,230 | 6,110 | 6,140 | 188,300 | 6,140 |
| 2022-10-04 | 6,130 | 6,180 | 6,090 | 6,130 | 330,000 | 6,130 |
| 2022-10-03 | 6,000 | 6,050 | 5,880 | 5,990 | 322,700 | 5,990 |
| 2022-09-30 | 6,050 | 6,090 | 5,980 | 6,050 | 239,200 | 6,050 |
| 2022-09-29 | 5,970 | 6,070 | 5,880 | 6,050 | 250,700 | 6,050 |
| 2022-09-28 | 5,900 | 5,960 | 5,800 | 5,910 | 375,000 | 5,910 |
| 2022-09-27 | 5,870 | 5,990 | 5,790 | 5,960 | 360,200 | 5,960 |
| 2022-09-26 | 5,910 | 6,010 | 5,880 | 5,900 | 459,100 | 5,900 |
| 2022-09-22 | 5,860 | 5,960 | 5,820 | 5,950 | 435,600 | 5,950 |
| 2022-09-21 | 6,020 | 6,050 | 5,930 | 6,000 | 275,400 | 6,000 |
| 2022-09-20 | 6,110 | 6,180 | 5,950 | 6,100 | 416,900 | 6,100 |
| 2022-09-16 | 6,190 | 6,260 | 6,090 | 6,130 | 446,500 | 6,130 |
| 2022-09-15 | 6,200 | 6,310 | 6,160 | 6,190 | 428,300 | 6,190 |
| 2022-09-14 | 6,100 | 6,280 | 6,100 | 6,230 | 443,300 | 6,230 |
| 2022-09-13 | 6,110 | 6,420 | 6,100 | 6,230 | 1,023,600 | 6,230 |
| 2022-09-12 | 5,940 | 6,230 | 5,930 | 6,180 | 778,700 | 6,180 |
| 2022-09-09 | 5,710 | 5,810 | 5,670 | 5,780 | 860,600 | 5,780 |
| 2022-09-08 | 5,560 | 5,660 | 5,520 | 5,630 | 393,600 | 5,630 |
| 2022-09-07 | 5,340 | 5,490 | 5,270 | 5,420 | 296,300 | 5,420 |
| 2022-09-06 | 5,470 | 5,500 | 5,380 | 5,400 | 158,600 | 5,400 |
| 2022-09-05 | 5,540 | 5,560 | 5,450 | 5,470 | 225,100 | 5,470 |
| 2022-09-02 | 5,670 | 5,690 | 5,540 | 5,570 | 278,800 | 5,570 |
| 2022-09-01 | 5,720 | 5,750 | 5,590 | 5,670 | 356,200 | 5,670 |
| 2022-08-31 | 5,560 | 5,920 | 5,550 | 5,780 | 752,900 | 5,780 |
| 2022-08-30 | 5,490 | 5,670 | 5,460 | 5,630 | 194,800 | 5,630 |
| 2022-08-29 | 5,480 | 5,590 | 5,480 | 5,560 | 211,400 | 5,560 |
| 2022-08-26 | 5,630 | 5,700 | 5,580 | 5,660 | 232,700 | 5,660 |
| 2022-08-25 | 5,580 | 5,640 | 5,490 | 5,590 | 162,000 | 5,590 |
| 2022-08-24 | 5,700 | 5,740 | 5,580 | 5,580 | 289,900 | 5,580 |
| 2022-08-23 | 5,380 | 5,720 | 5,380 | 5,680 | 451,300 | 5,680 |
| 2022-08-22 | 5,450 | 5,470 | 5,340 | 5,390 | 186,000 | 5,390 |
| 2022-08-19 | 5,480 | 5,560 | 5,460 | 5,550 | 234,900 | 5,550 |
| 2022-08-18 | 5,380 | 5,490 | 5,380 | 5,460 | 198,400 | 5,460 |
| 2022-08-17 | 5,460 | 5,470 | 5,380 | 5,460 | 319,500 | 5,460 |
| 2022-08-16 | 5,360 | 5,420 | 5,330 | 5,400 | 152,000 | 5,400 |
| 2022-08-15 | 5,320 | 5,340 | 5,210 | 5,330 | 226,900 | 5,330 |
| 2022-08-12 | 5,260 | 5,350 | 5,200 | 5,290 | 188,700 | 5,290 |
| 2022-08-10 | 5,340 | 5,370 | 5,180 | 5,210 | 213,900 | 5,210 |
| 2022-08-09 | 5,380 | 5,470 | 5,360 | 5,400 | 238,300 | 5,400 |
| 2022-08-08 | 5,370 | 5,390 | 5,310 | 5,340 | 188,400 | 5,340 |
| 2022-08-05 | 5,250 | 5,400 | 5,250 | 5,380 | 381,900 | 5,380 |
| 2022-08-04 | 5,310 | 5,370 | 5,130 | 5,220 | 405,500 | 5,220 |
| 2022-08-03 | 5,280 | 5,300 | 5,170 | 5,210 | 169,500 | 5,210 |
| 2022-08-02 | 5,270 | 5,280 | 5,180 | 5,190 | 188,500 | 5,190 |
| 2022-08-01 | 5,170 | 5,300 | 5,170 | 5,270 | 227,200 | 5,270 |
| 2022-07-29 | 5,250 | 5,300 | 5,160 | 5,210 | 211,300 | 5,210 |
| 2022-07-28 | 5,280 | 5,280 | 5,180 | 5,180 | 174,200 | 5,180 |
| 2022-07-27 | 5,130 | 5,260 | 5,130 | 5,210 | 140,900 | 5,210 |
| 2022-07-26 | 5,170 | 5,220 | 5,140 | 5,150 | 135,200 | 5,150 |
| 2022-07-25 | 5,050 | 5,170 | 5,050 | 5,150 | 168,300 | 5,150 |
| 2022-07-22 | 5,080 | 5,120 | 5,000 | 5,070 | 229,700 | 5,070 |
| 2022-07-21 | 5,140 | 5,190 | 5,110 | 5,130 | 178,700 | 5,130 |
| 2022-07-20 | 5,140 | 5,220 | 5,110 | 5,200 | 297,500 | 5,200 |
| 2022-07-19 | 5,040 | 5,060 | 4,990 | 5,050 | 221,100 | 5,050 |
| 2022-07-15 | 5,000 | 5,050 | 4,960 | 5,020 | 236,600 | 5,020 |
| 2022-07-14 | 4,970 | 5,090 | 4,950 | 5,050 | 219,200 | 5,050 |
| 2022-07-13 | 5,020 | 5,100 | 4,985 | 5,020 | 347,600 | 5,020 |
| 2022-07-12 | 5,150 | 5,150 | 4,945 | 5,060 | 380,800 | 5,060 |
| 2022-07-11 | 5,120 | 5,150 | 5,070 | 5,120 | 240,200 | 5,120 |
| 2022-07-08 | 5,050 | 5,140 | 5,050 | 5,070 | 329,200 | 5,070 |
| 2022-07-07 | 5,110 | 5,120 | 4,900 | 5,020 | 405,100 | 5,020 |
| 2022-07-06 | 5,330 | 5,350 | 5,050 | 5,060 | 425,500 | 5,060 |
| 2022-07-05 | 5,410 | 5,440 | 5,350 | 5,400 | 148,700 | 5,400 |
| 2022-07-04 | 5,450 | 5,500 | 5,350 | 5,390 | 189,500 | 5,390 |
| 2022-07-01 | 5,450 | 5,480 | 5,300 | 5,350 | 318,900 | 5,350 |
| 2022-06-30 | 5,420 | 5,470 | 5,370 | 5,410 | 442,300 | 5,410 |
| 2022-06-29 | 5,320 | 5,410 | 5,270 | 5,370 | 521,000 | 5,370 |
| 2022-06-28 | 5,280 | 5,390 | 5,280 | 5,390 | 282,500 | 5,390 |
| 2022-06-27 | 5,350 | 5,350 | 5,230 | 5,290 | 186,700 | 5,290 |
| 2022-06-24 | 5,230 | 5,300 | 5,170 | 5,280 | 200,800 | 5,280 |
| 2022-06-23 | 5,190 | 5,320 | 5,190 | 5,230 | 172,400 | 5,230 |
| 2022-06-22 | 5,360 | 5,360 | 5,210 | 5,220 | 253,600 | 5,220 |
| 2022-06-21 | 5,310 | 5,400 | 5,280 | 5,340 | 302,900 | 5,340 |
| 2022-06-20 | 5,150 | 5,240 | 5,100 | 5,230 | 322,200 | 5,230 |
| 2022-06-17 | 4,980 | 5,170 | 4,955 | 5,140 | 395,900 | 5,140 |
| 2022-06-16 | 5,150 | 5,250 | 5,130 | 5,140 | 340,700 | 5,140 |
| 2022-06-15 | 5,050 | 5,170 | 4,990 | 5,000 | 383,400 | 5,000 |
| 2022-06-14 | 5,180 | 5,190 | 5,070 | 5,090 | 527,200 | 5,090 |
| 2022-06-13 | 5,290 | 5,360 | 5,240 | 5,320 | 314,800 | 5,320 |
| 2022-06-10 | 5,490 | 5,540 | 5,370 | 5,420 | 697,800 | 5,420 |
| 2022-06-09 | 5,610 | 5,680 | 5,560 | 5,560 | 350,100 | 5,560 |
| 2022-06-08 | 5,620 | 5,720 | 5,580 | 5,710 | 326,500 | 5,710 |
| 2022-06-07 | 5,620 | 5,620 | 5,550 | 5,580 | 332,300 | 5,580 |
| 2022-06-06 | 5,410 | 5,610 | 5,400 | 5,610 | 440,700 | 5,610 |
| 2022-06-03 | 5,530 | 5,540 | 5,320 | 5,460 | 514,000 | 5,460 |
| 2022-06-02 | 5,510 | 5,600 | 5,470 | 5,530 | 339,100 | 5,530 |
| 2022-06-01 | 5,370 | 5,620 | 5,360 | 5,540 | 527,400 | 5,540 |
| 2022-05-31 | 5,380 | 5,420 | 5,300 | 5,300 | 302,900 | 5,300 |
| 2022-05-30 | 5,380 | 5,440 | 5,290 | 5,360 | 694,200 | 5,360 |
| 2022-05-27 | 5,340 | 5,340 | 5,180 | 5,280 | 283,700 | 5,280 |
| 2022-05-26 | 5,210 | 5,320 | 5,190 | 5,210 | 286,700 | 5,210 |
| 2022-05-25 | 5,180 | 5,190 | 5,120 | 5,140 | 255,600 | 5,140 |
| 2022-05-24 | 5,270 | 5,280 | 5,130 | 5,200 | 273,700 | 5,200 |
| 2022-05-23 | 5,190 | 5,240 | 5,150 | 5,240 | 392,500 | 5,240 |
| 2022-05-20 | 5,060 | 5,250 | 5,040 | 5,240 | 329,000 | 5,240 |
| 2022-05-19 | 5,000 | 5,060 | 4,930 | 5,040 | 378,800 | 5,040 |
| 2022-05-18 | 5,250 | 5,250 | 5,070 | 5,100 | 387,000 | 5,100 |
| 2022-05-17 | 5,170 | 5,200 | 5,100 | 5,170 | 262,000 | 5,170 |
| 2022-05-16 | 5,360 | 5,370 | 5,110 | 5,150 | 371,000 | 5,150 |
| 2022-05-13 | 5,080 | 5,350 | 5,070 | 5,280 | 413,000 | 5,280 |
| 2022-05-12 | 5,110 | 5,410 | 5,100 | 5,220 | 489,200 | 5,220 |
| 2022-05-11 | 5,170 | 5,230 | 5,130 | 5,200 | 274,800 | 5,200 |
| 2022-05-10 | 5,300 | 5,310 | 5,020 | 5,180 | 580,700 | 5,180 |
| 2022-05-09 | 5,660 | 5,770 | 5,450 | 5,460 | 554,400 | 5,460 |
| 2022-05-06 | 5,540 | 5,830 | 5,530 | 5,740 | 762,900 | 5,740 |
| 2022-05-02 | 5,450 | 5,500 | 5,370 | 5,460 | 196,000 | 5,460 |
| 2022-04-28 | 5,390 | 5,430 | 5,320 | 5,400 | 250,000 | 5,400 |
| 2022-04-27 | 5,320 | 5,460 | 5,320 | 5,450 | 539,500 | 5,450 |
| 2022-04-26 | 5,450 | 5,470 | 5,360 | 5,420 | 231,300 | 5,420 |
| 2022-04-25 | 5,460 | 5,510 | 5,370 | 5,450 | 199,500 | 5,450 |
| 2022-04-22 | 5,580 | 5,600 | 5,460 | 5,560 | 203,200 | 5,560 |
| 2022-04-21 | 5,630 | 5,690 | 5,580 | 5,610 | 207,500 | 5,610 |
| 2022-04-20 | 5,680 | 5,680 | 5,560 | 5,560 | 195,300 | 5,560 |
| 2022-04-19 | 5,640 | 5,640 | 5,540 | 5,590 | 168,900 | 5,590 |
| 2022-04-18 | 5,480 | 5,570 | 5,450 | 5,540 | 154,300 | 5,540 |
| 2022-04-15 | 5,570 | 5,680 | 5,530 | 5,560 | 187,500 | 5,560 |
| 2022-04-14 | 5,500 | 5,650 | 5,490 | 5,630 | 307,800 | 5,630 |
| 2022-04-13 | 5,370 | 5,480 | 5,360 | 5,440 | 296,300 | 5,440 |
| 2022-04-12 | 5,340 | 5,410 | 5,260 | 5,270 | 282,900 | 5,270 |
| 2022-04-11 | 5,170 | 5,250 | 5,150 | 5,250 | 180,000 | 5,250 |
| 2022-04-08 | 5,250 | 5,310 | 5,140 | 5,200 | 321,700 | 5,200 |
| 2022-04-07 | 5,280 | 5,350 | 5,160 | 5,320 | 275,200 | 5,320 |
| 2022-04-06 | 5,470 | 5,500 | 5,290 | 5,360 | 388,100 | 5,360 |
| 2022-04-05 | 5,640 | 5,660 | 5,500 | 5,540 | 248,600 | 5,540 |
| 2022-04-04 | 5,620 | 5,660 | 5,550 | 5,620 | 274,900 | 5,620 |
| 2022-04-01 | 5,530 | 5,600 | 5,460 | 5,580 | 260,600 | 5,580 |
| 2022-03-31 | 5,490 | 5,650 | 5,460 | 5,590 | 653,800 | 5,590 |
| 2022-03-30 | 5,550 | 5,590 | 5,400 | 5,540 | 305,600 | 5,540 |
| 2022-03-29 | 5,590 | 5,590 | 5,460 | 5,490 | 214,600 | 5,490 |
| 2022-03-28 | 5,570 | 5,630 | 5,500 | 5,520 | 272,800 | 5,520 |
| 2022-03-25 | 5,490 | 5,590 | 5,450 | 5,560 | 221,000 | 5,560 |
| 2022-03-24 | 5,350 | 5,480 | 5,350 | 5,460 | 247,000 | 5,460 |
| 2022-03-23 | 5,340 | 5,410 | 5,300 | 5,400 | 260,300 | 5,400 |
| 2022-03-22 | 5,370 | 5,370 | 5,200 | 5,240 | 258,100 | 5,240 |
| 2022-03-18 | 5,370 | 5,520 | 5,370 | 5,400 | 388,800 | 5,400 |
| 2022-03-17 | 5,470 | 5,570 | 5,340 | 5,400 | 338,200 | 5,400 |
| 2022-03-16 | 5,300 | 5,390 | 5,280 | 5,370 | 316,100 | 5,370 |
| 2022-03-15 | 5,190 | 5,340 | 5,150 | 5,200 | 294,900 | 5,200 |
| 2022-03-14 | 5,150 | 5,280 | 5,130 | 5,190 | 333,900 | 5,190 |
| 2022-03-11 | 5,130 | 5,140 | 5,050 | 5,100 | 340,800 | 5,100 |
| 2022-03-10 | 5,240 | 5,260 | 5,150 | 5,200 | 419,800 | 5,200 |
| 2022-03-09 | 4,905 | 5,110 | 4,820 | 5,000 | 502,200 | 5,000 |
| 2022-03-08 | 4,800 | 4,895 | 4,690 | 4,780 | 538,500 | 4,780 |
| 2022-03-07 | 5,000 | 5,010 | 4,805 | 4,905 | 497,300 | 4,905 |
| 2022-03-04 | 5,240 | 5,260 | 5,050 | 5,090 | 389,500 | 5,090 |
| 2022-03-03 | 5,220 | 5,340 | 5,190 | 5,330 | 316,400 | 5,330 |
| 2022-03-02 | 5,110 | 5,160 | 5,060 | 5,120 | 272,600 | 5,120 |
| 2022-03-01 | 5,360 | 5,380 | 5,260 | 5,260 | 275,900 | 5,260 |
| 2022-02-28 | 5,290 | 5,410 | 5,270 | 5,350 | 265,800 | 5,350 |
| 2022-02-25 | 5,240 | 5,340 | 5,210 | 5,290 | 298,400 | 5,290 |
| 2022-02-24 | 5,360 | 5,380 | 5,080 | 5,210 | 457,800 | 5,210 |
| 2022-02-22 | 5,450 | 5,500 | 5,320 | 5,400 | 237,700 | 5,400 |
| 2022-02-21 | 5,380 | 5,560 | 5,340 | 5,550 | 282,700 | 5,550 |
| 2022-02-18 | 5,620 | 5,660 | 5,510 | 5,540 | 330,400 | 5,540 |
| 2022-02-17 | 5,720 | 5,770 | 5,630 | 5,700 | 454,600 | 5,700 |
| 2022-02-16 | 5,610 | 5,750 | 5,580 | 5,660 | 397,500 | 5,660 |
| 2022-02-15 | 5,410 | 5,530 | 5,340 | 5,440 | 393,200 | 5,440 |
| 2022-02-14 | 5,420 | 5,490 | 5,310 | 5,400 | 520,900 | 5,400 |
| 2022-02-10 | 5,600 | 5,650 | 5,380 | 5,430 | 595,800 | 5,430 |
| 2022-02-09 | 5,550 | 5,600 | 5,480 | 5,550 | 533,700 | 5,550 |
| 2022-02-08 | 5,300 | 5,540 | 5,300 | 5,490 | 584,000 | 5,490 |
| 2022-02-07 | 5,300 | 5,360 | 5,230 | 5,260 | 374,900 | 5,260 |
| 2022-02-04 | 4,960 | 5,410 | 4,935 | 5,340 | 740,600 | 5,340 |
| 2022-02-03 | 5,050 | 5,170 | 4,945 | 4,970 | 441,600 | 4,970 |
| 2022-02-02 | 5,030 | 5,190 | 5,010 | 5,180 | 450,600 | 5,180 |
| 2022-02-01 | 4,995 | 5,040 | 4,890 | 4,955 | 261,600 | 4,955 |
| 2022-01-31 | 4,945 | 4,990 | 4,885 | 4,940 | 200,100 | 4,940 |
| 2022-01-28 | 4,840 | 4,970 | 4,820 | 4,970 | 282,400 | 4,970 |
| 2022-01-27 | 4,900 | 5,000 | 4,765 | 4,795 | 426,200 | 4,795 |
| 2022-01-26 | 4,900 | 4,905 | 4,775 | 4,860 | 208,700 | 4,860 |
| 2022-01-25 | 4,900 | 4,905 | 4,730 | 4,855 | 314,300 | 4,855 |
| 2022-01-24 | 5,040 | 5,060 | 4,890 | 4,910 | 432,000 | 4,910 |
| 2022-01-21 | 4,765 | 5,040 | 4,760 | 5,040 | 628,200 | 5,040 |
| 2022-01-20 | 4,720 | 4,820 | 4,640 | 4,800 | 341,700 | 4,800 |
| 2022-01-19 | 4,680 | 4,890 | 4,670 | 4,765 | 487,200 | 4,765 |
| 2022-01-18 | 4,720 | 4,775 | 4,630 | 4,750 | 443,900 | 4,750 |
| 2022-01-17 | 4,655 | 4,755 | 4,610 | 4,650 | 233,900 | 4,650 |
| 2022-01-14 | 4,855 | 4,855 | 4,480 | 4,655 | 894,200 | 4,655 |
| 2022-01-13 | 4,860 | 4,920 | 4,830 | 4,875 | 333,700 | 4,875 |
| 2022-01-12 | 4,810 | 4,935 | 4,810 | 4,895 | 426,500 | 4,895 |
| 2022-01-11 | 4,625 | 4,770 | 4,560 | 4,760 | 665,300 | 4,760 |
| 2022-01-07 | 4,615 | 4,665 | 4,475 | 4,530 | 309,200 | 4,530 |
| 2022-01-06 | 4,750 | 4,775 | 4,560 | 4,575 | 483,600 | 4,575 |
| 2022-01-05 | 4,855 | 4,865 | 4,780 | 4,825 | 184,600 | 4,825 |
| 2022-01-04 | 4,870 | 4,870 | 4,760 | 4,850 | 210,800 | 4,850 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
