8001 伊藤忠商事(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 | 4,158 | 4,180 | 4,142 | 4,146 | 1,778,500 | 4,146 |
| 2022-12-29 | 4,164 | 4,172 | 4,112 | 4,172 | 1,893,000 | 4,172 |
| 2022-12-28 | 4,205 | 4,227 | 4,185 | 4,216 | 1,456,600 | 4,216 |
| 2022-12-27 | 4,226 | 4,234 | 4,196 | 4,201 | 980,800 | 4,201 |
| 2022-12-26 | 4,181 | 4,204 | 4,174 | 4,187 | 1,088,400 | 4,187 |
| 2022-12-23 | 4,181 | 4,214 | 4,168 | 4,181 | 1,654,000 | 4,181 |
| 2022-12-22 | 4,234 | 4,251 | 4,214 | 4,234 | 2,286,400 | 4,234 |
| 2022-12-21 | 4,200 | 4,233 | 4,175 | 4,203 | 3,500,900 | 4,203 |
| 2022-12-20 | 4,240 | 4,280 | 4,135 | 4,187 | 3,082,000 | 4,187 |
| 2022-12-19 | 4,231 | 4,251 | 4,220 | 4,236 | 1,496,800 | 4,236 |
| 2022-12-16 | 4,285 | 4,308 | 4,251 | 4,259 | 3,084,800 | 4,259 |
| 2022-12-15 | 4,286 | 4,339 | 4,281 | 4,328 | 2,312,100 | 4,328 |
| 2022-12-14 | 4,310 | 4,329 | 4,298 | 4,320 | 2,130,000 | 4,320 |
| 2022-12-13 | 4,302 | 4,327 | 4,281 | 4,287 | 2,160,100 | 4,287 |
| 2022-12-12 | 4,282 | 4,300 | 4,263 | 4,266 | 2,266,000 | 4,266 |
| 2022-12-09 | 4,301 | 4,334 | 4,264 | 4,264 | 3,776,800 | 4,264 |
| 2022-12-08 | 4,214 | 4,219 | 4,166 | 4,190 | 2,447,400 | 4,190 |
| 2022-12-07 | 4,177 | 4,234 | 4,176 | 4,199 | 2,222,400 | 4,199 |
| 2022-12-06 | 4,175 | 4,222 | 4,175 | 4,209 | 1,851,200 | 4,209 |
| 2022-12-05 | 4,183 | 4,185 | 4,135 | 4,168 | 2,296,200 | 4,168 |
| 2022-12-02 | 4,205 | 4,207 | 4,135 | 4,168 | 3,877,900 | 4,168 |
| 2022-12-01 | 4,257 | 4,302 | 4,236 | 4,262 | 3,149,100 | 4,262 |
| 2022-11-30 | 4,298 | 4,315 | 4,256 | 4,287 | 5,189,600 | 4,287 |
| 2022-11-29 | 4,292 | 4,318 | 4,269 | 4,313 | 2,511,200 | 4,313 |
| 2022-11-28 | 4,369 | 4,384 | 4,288 | 4,325 | 2,592,500 | 4,325 |
| 2022-11-25 | 4,395 | 4,398 | 4,343 | 4,360 | 2,453,100 | 4,360 |
| 2022-11-24 | 4,349 | 4,414 | 4,329 | 4,402 | 4,308,800 | 4,402 |
| 2022-11-22 | 4,231 | 4,326 | 4,231 | 4,287 | 3,578,100 | 4,287 |
| 2022-11-21 | 4,170 | 4,250 | 4,167 | 4,210 | 2,620,300 | 4,210 |
| 2022-11-18 | 4,193 | 4,204 | 4,162 | 4,170 | 3,274,500 | 4,170 |
| 2022-11-17 | 4,208 | 4,210 | 4,159 | 4,175 | 2,477,400 | 4,175 |
| 2022-11-16 | 4,210 | 4,250 | 4,202 | 4,217 | 2,826,000 | 4,217 |
| 2022-11-15 | 4,187 | 4,225 | 4,187 | 4,193 | 2,896,000 | 4,193 |
| 2022-11-14 | 4,215 | 4,237 | 4,197 | 4,213 | 2,603,000 | 4,213 |
| 2022-11-11 | 4,294 | 4,297 | 4,255 | 4,267 | 4,272,600 | 4,267 |
| 2022-11-10 | 4,186 | 4,242 | 4,177 | 4,214 | 3,469,800 | 4,214 |
| 2022-11-09 | 4,182 | 4,215 | 4,174 | 4,193 | 3,183,700 | 4,193 |
| 2022-11-08 | 4,150 | 4,212 | 4,124 | 4,190 | 4,997,800 | 4,190 |
| 2022-11-07 | 4,125 | 4,183 | 4,072 | 4,101 | 4,169,900 | 4,101 |
| 2022-11-04 | 4,050 | 4,071 | 3,982 | 4,019 | 6,484,500 | 4,019 |
| 2022-11-02 | 4,000 | 4,054 | 3,990 | 4,013 | 5,018,100 | 4,013 |
| 2022-11-01 | 3,906 | 3,993 | 3,894 | 3,982 | 4,150,600 | 3,982 |
| 2022-10-31 | 3,853 | 3,879 | 3,815 | 3,849 | 3,704,000 | 3,849 |
| 2022-10-28 | 3,848 | 3,854 | 3,814 | 3,829 | 6,424,100 | 3,829 |
| 2022-10-27 | 3,911 | 3,914 | 3,850 | 3,851 | 3,001,900 | 3,851 |
| 2022-10-26 | 3,921 | 3,925 | 3,896 | 3,908 | 2,278,500 | 3,908 |
| 2022-10-25 | 3,886 | 3,919 | 3,872 | 3,908 | 2,702,100 | 3,908 |
| 2022-10-24 | 3,858 | 3,886 | 3,852 | 3,861 | 2,959,100 | 3,861 |
| 2022-10-21 | 3,825 | 3,848 | 3,794 | 3,794 | 2,807,700 | 3,794 |
| 2022-10-20 | 3,825 | 3,882 | 3,821 | 3,865 | 2,822,900 | 3,865 |
| 2022-10-19 | 3,820 | 3,870 | 3,816 | 3,851 | 2,192,000 | 3,851 |
| 2022-10-18 | 3,826 | 3,837 | 3,808 | 3,831 | 2,636,500 | 3,831 |
| 2022-10-17 | 3,831 | 3,837 | 3,779 | 3,779 | 3,920,000 | 3,779 |
| 2022-10-14 | 3,829 | 3,913 | 3,826 | 3,904 | 5,056,700 | 3,904 |
| 2022-10-13 | 3,762 | 3,777 | 3,737 | 3,740 | 2,894,600 | 3,740 |
| 2022-10-12 | 3,780 | 3,797 | 3,747 | 3,781 | 2,492,800 | 3,781 |
| 2022-10-11 | 3,811 | 3,847 | 3,785 | 3,788 | 3,274,800 | 3,788 |
| 2022-10-07 | 3,819 | 3,878 | 3,816 | 3,850 | 2,600,300 | 3,850 |
| 2022-10-06 | 3,862 | 3,921 | 3,860 | 3,879 | 3,096,900 | 3,879 |
| 2022-10-05 | 3,928 | 3,952 | 3,847 | 3,865 | 5,173,000 | 3,865 |
| 2022-10-04 | 3,739 | 3,861 | 3,722 | 3,859 | 7,117,200 | 3,859 |
| 2022-10-03 | 3,521 | 3,562 | 3,478 | 3,562 | 2,418,300 | 3,562 |
| 2022-09-30 | 3,555 | 3,584 | 3,497 | 3,501 | 4,220,500 | 3,501 |
| 2022-09-29 | 3,550 | 3,598 | 3,535 | 3,588 | 3,232,800 | 3,588 |
| 2022-09-28 | 3,585 | 3,611 | 3,533 | 3,571 | 3,927,900 | 3,571 |
| 2022-09-27 | 3,602 | 3,648 | 3,590 | 3,616 | 2,939,200 | 3,616 |
| 2022-09-26 | 3,701 | 3,703 | 3,597 | 3,597 | 3,942,100 | 3,597 |
| 2022-09-22 | 3,730 | 3,778 | 3,725 | 3,766 | 2,311,600 | 3,766 |
| 2022-09-21 | 3,764 | 3,780 | 3,731 | 3,731 | 2,483,000 | 3,731 |
| 2022-09-20 | 3,798 | 3,822 | 3,788 | 3,804 | 1,885,100 | 3,804 |
| 2022-09-16 | 3,751 | 3,783 | 3,746 | 3,773 | 3,331,000 | 3,773 |
| 2022-09-15 | 3,770 | 3,791 | 3,759 | 3,784 | 1,698,100 | 3,784 |
| 2022-09-14 | 3,795 | 3,823 | 3,774 | 3,785 | 2,761,700 | 3,785 |
| 2022-09-13 | 3,846 | 3,869 | 3,833 | 3,864 | 1,709,200 | 3,864 |
| 2022-09-12 | 3,858 | 3,859 | 3,812 | 3,833 | 1,378,300 | 3,833 |
| 2022-09-09 | 3,819 | 3,824 | 3,782 | 3,823 | 3,794,400 | 3,823 |
| 2022-09-08 | 3,754 | 3,797 | 3,733 | 3,797 | 3,695,900 | 3,797 |
| 2022-09-07 | 3,710 | 3,726 | 3,679 | 3,725 | 2,714,600 | 3,725 |
| 2022-09-06 | 3,718 | 3,722 | 3,687 | 3,701 | 1,650,900 | 3,701 |
| 2022-09-05 | 3,705 | 3,717 | 3,690 | 3,716 | 1,882,700 | 3,716 |
| 2022-09-02 | 3,723 | 3,729 | 3,644 | 3,683 | 3,343,100 | 3,683 |
| 2022-09-01 | 3,793 | 3,798 | 3,686 | 3,686 | 4,964,800 | 3,686 |
| 2022-08-31 | 3,882 | 3,886 | 3,836 | 3,843 | 3,899,500 | 3,843 |
| 2022-08-30 | 3,858 | 3,883 | 3,841 | 3,883 | 1,842,200 | 3,883 |
| 2022-08-29 | 3,830 | 3,856 | 3,824 | 3,835 | 2,411,000 | 3,835 |
| 2022-08-26 | 3,898 | 3,935 | 3,890 | 3,900 | 1,960,800 | 3,900 |
| 2022-08-25 | 3,868 | 3,883 | 3,862 | 3,872 | 1,792,300 | 3,872 |
| 2022-08-24 | 3,849 | 3,880 | 3,841 | 3,858 | 2,131,200 | 3,858 |
| 2022-08-23 | 3,888 | 3,890 | 3,840 | 3,846 | 2,107,500 | 3,846 |
| 2022-08-22 | 3,854 | 3,904 | 3,852 | 3,897 | 2,471,500 | 3,897 |
| 2022-08-19 | 3,865 | 3,880 | 3,849 | 3,875 | 2,145,500 | 3,875 |
| 2022-08-18 | 3,866 | 3,868 | 3,833 | 3,851 | 1,654,300 | 3,851 |
| 2022-08-17 | 3,836 | 3,886 | 3,835 | 3,883 | 2,337,600 | 3,883 |
| 2022-08-16 | 3,828 | 3,829 | 3,802 | 3,820 | 1,420,900 | 3,820 |
| 2022-08-15 | 3,817 | 3,842 | 3,806 | 3,842 | 1,551,300 | 3,842 |
| 2022-08-12 | 3,750 | 3,816 | 3,724 | 3,815 | 4,081,500 | 3,815 |
| 2022-08-10 | 3,702 | 3,722 | 3,685 | 3,689 | 2,430,200 | 3,689 |
| 2022-08-09 | 3,795 | 3,814 | 3,693 | 3,693 | 3,380,900 | 3,693 |
| 2022-08-08 | 3,804 | 3,841 | 3,790 | 3,821 | 3,004,200 | 3,821 |
| 2022-08-05 | 3,819 | 3,885 | 3,758 | 3,810 | 5,676,700 | 3,810 |
| 2022-08-04 | 3,810 | 3,811 | 3,752 | 3,767 | 2,704,800 | 3,767 |
| 2022-08-03 | 3,778 | 3,817 | 3,753 | 3,806 | 3,928,600 | 3,806 |
| 2022-08-02 | 3,880 | 3,888 | 3,819 | 3,822 | 3,325,900 | 3,822 |
| 2022-08-01 | 3,885 | 3,950 | 3,879 | 3,950 | 2,158,100 | 3,950 |
| 2022-07-29 | 3,886 | 3,904 | 3,855 | 3,866 | 2,361,800 | 3,866 |
| 2022-07-28 | 3,886 | 3,898 | 3,855 | 3,863 | 2,395,200 | 3,863 |
| 2022-07-27 | 3,852 | 3,883 | 3,851 | 3,880 | 2,037,100 | 3,880 |
| 2022-07-26 | 3,866 | 3,896 | 3,861 | 3,873 | 1,755,000 | 3,873 |
| 2022-07-25 | 3,866 | 3,893 | 3,856 | 3,867 | 1,427,200 | 3,867 |
| 2022-07-22 | 3,859 | 3,890 | 3,851 | 3,877 | 2,065,100 | 3,877 |
| 2022-07-21 | 3,913 | 3,918 | 3,868 | 3,897 | 2,911,000 | 3,897 |
| 2022-07-20 | 3,906 | 3,939 | 3,879 | 3,939 | 3,152,600 | 3,939 |
| 2022-07-19 | 3,865 | 3,889 | 3,825 | 3,836 | 2,200,700 | 3,836 |
| 2022-07-15 | 3,800 | 3,821 | 3,763 | 3,817 | 2,424,200 | 3,817 |
| 2022-07-14 | 3,760 | 3,779 | 3,727 | 3,775 | 1,446,100 | 3,775 |
| 2022-07-13 | 3,766 | 3,781 | 3,747 | 3,769 | 1,864,600 | 3,769 |
| 2022-07-12 | 3,848 | 3,857 | 3,782 | 3,794 | 2,398,600 | 3,794 |
| 2022-07-11 | 3,873 | 3,888 | 3,848 | 3,865 | 2,591,400 | 3,865 |
| 2022-07-08 | 3,798 | 3,850 | 3,783 | 3,803 | 3,981,000 | 3,803 |
| 2022-07-07 | 3,749 | 3,797 | 3,732 | 3,792 | 3,079,300 | 3,792 |
| 2022-07-06 | 3,747 | 3,771 | 3,690 | 3,730 | 3,327,900 | 3,730 |
| 2022-07-05 | 3,817 | 3,820 | 3,783 | 3,799 | 2,192,400 | 3,799 |
| 2022-07-04 | 3,713 | 3,779 | 3,713 | 3,770 | 2,213,300 | 3,770 |
| 2022-07-01 | 3,737 | 3,751 | 3,668 | 3,693 | 5,301,700 | 3,693 |
| 2022-06-30 | 3,700 | 3,749 | 3,660 | 3,667 | 4,320,500 | 3,667 |
| 2022-06-29 | 3,716 | 3,778 | 3,716 | 3,743 | 8,036,400 | 3,743 |
| 2022-06-28 | 3,675 | 3,740 | 3,669 | 3,740 | 2,633,200 | 3,740 |
| 2022-06-27 | 3,676 | 3,679 | 3,614 | 3,661 | 2,338,100 | 3,661 |
| 2022-06-24 | 3,615 | 3,620 | 3,558 | 3,618 | 2,563,500 | 3,618 |
| 2022-06-23 | 3,686 | 3,725 | 3,624 | 3,634 | 2,831,500 | 3,634 |
| 2022-06-22 | 3,788 | 3,795 | 3,684 | 3,686 | 4,177,400 | 3,686 |
| 2022-06-21 | 3,668 | 3,719 | 3,636 | 3,718 | 3,831,200 | 3,718 |
| 2022-06-20 | 3,679 | 3,698 | 3,618 | 3,625 | 3,110,800 | 3,625 |
| 2022-06-17 | 3,610 | 3,673 | 3,596 | 3,655 | 4,562,200 | 3,655 |
| 2022-06-16 | 3,736 | 3,770 | 3,701 | 3,710 | 2,721,200 | 3,710 |
| 2022-06-15 | 3,760 | 3,770 | 3,702 | 3,702 | 3,580,600 | 3,702 |
| 2022-06-14 | 3,672 | 3,759 | 3,670 | 3,750 | 3,886,800 | 3,750 |
| 2022-06-13 | 3,785 | 3,815 | 3,731 | 3,742 | 2,931,400 | 3,742 |
| 2022-06-10 | 3,885 | 3,918 | 3,841 | 3,844 | 4,256,300 | 3,844 |
| 2022-06-09 | 3,835 | 3,907 | 3,835 | 3,886 | 3,514,800 | 3,886 |
| 2022-06-08 | 3,760 | 3,888 | 3,757 | 3,879 | 5,646,600 | 3,879 |
| 2022-06-07 | 3,715 | 3,738 | 3,711 | 3,725 | 3,964,000 | 3,725 |
| 2022-06-06 | 3,692 | 3,739 | 3,685 | 3,739 | 2,801,900 | 3,739 |
| 2022-06-03 | 3,799 | 3,799 | 3,722 | 3,750 | 2,680,000 | 3,750 |
| 2022-06-02 | 3,790 | 3,792 | 3,733 | 3,742 | 2,427,600 | 3,742 |
| 2022-06-01 | 3,716 | 3,761 | 3,702 | 3,751 | 2,568,600 | 3,751 |
| 2022-05-31 | 3,749 | 3,754 | 3,683 | 3,695 | 8,724,700 | 3,695 |
| 2022-05-30 | 3,733 | 3,737 | 3,681 | 3,721 | 7,893,900 | 3,721 |
| 2022-05-27 | 3,740 | 3,740 | 3,664 | 3,675 | 2,774,200 | 3,675 |
| 2022-05-26 | 3,740 | 3,777 | 3,688 | 3,692 | 3,339,100 | 3,692 |
| 2022-05-25 | 3,737 | 3,741 | 3,696 | 3,724 | 3,356,300 | 3,724 |
| 2022-05-24 | 3,697 | 3,732 | 3,674 | 3,682 | 3,376,800 | 3,682 |
| 2022-05-23 | 3,651 | 3,678 | 3,633 | 3,654 | 2,285,300 | 3,654 |
| 2022-05-20 | 3,607 | 3,662 | 3,581 | 3,635 | 3,754,200 | 3,635 |
| 2022-05-19 | 3,550 | 3,581 | 3,530 | 3,570 | 4,033,400 | 3,570 |
| 2022-05-18 | 3,606 | 3,659 | 3,602 | 3,649 | 4,318,500 | 3,649 |
| 2022-05-17 | 3,547 | 3,587 | 3,547 | 3,565 | 3,101,500 | 3,565 |
| 2022-05-16 | 3,589 | 3,634 | 3,532 | 3,533 | 3,636,400 | 3,533 |
| 2022-05-13 | 3,525 | 3,575 | 3,514 | 3,541 | 3,900,100 | 3,541 |
| 2022-05-12 | 3,543 | 3,613 | 3,485 | 3,485 | 5,479,100 | 3,485 |
| 2022-05-11 | 3,580 | 3,599 | 3,524 | 3,555 | 6,080,700 | 3,555 |
| 2022-05-10 | 3,770 | 3,787 | 3,658 | 3,693 | 7,829,800 | 3,693 |
| 2022-05-09 | 3,928 | 3,956 | 3,869 | 3,877 | 3,360,900 | 3,877 |
| 2022-05-06 | 3,900 | 3,990 | 3,890 | 3,967 | 5,095,600 | 3,967 |
| 2022-05-02 | 3,932 | 3,949 | 3,899 | 3,916 | 2,981,200 | 3,916 |
| 2022-04-28 | 3,876 | 3,941 | 3,851 | 3,932 | 4,902,900 | 3,932 |
| 2022-04-27 | 3,812 | 3,844 | 3,781 | 3,797 | 9,544,500 | 3,797 |
| 2022-04-26 | 3,926 | 3,938 | 3,876 | 3,878 | 3,897,200 | 3,878 |
| 2022-04-25 | 3,904 | 3,955 | 3,901 | 3,939 | 2,979,300 | 3,939 |
| 2022-04-22 | 3,996 | 4,014 | 3,961 | 3,974 | 2,442,200 | 3,974 |
| 2022-04-21 | 3,992 | 4,021 | 3,971 | 4,003 | 3,481,100 | 4,003 |
| 2022-04-20 | 4,032 | 4,058 | 4,011 | 4,032 | 3,843,100 | 4,032 |
| 2022-04-19 | 4,013 | 4,014 | 3,953 | 3,973 | 2,793,700 | 3,973 |
| 2022-04-18 | 3,942 | 3,990 | 3,922 | 3,971 | 2,165,800 | 3,971 |
| 2022-04-15 | 3,956 | 4,021 | 3,954 | 3,999 | 2,098,700 | 3,999 |
| 2022-04-14 | 3,995 | 4,054 | 3,993 | 4,026 | 2,655,500 | 4,026 |
| 2022-04-13 | 3,963 | 4,010 | 3,931 | 3,987 | 4,093,200 | 3,987 |
| 2022-04-12 | 3,946 | 3,969 | 3,913 | 3,941 | 3,047,800 | 3,941 |
| 2022-04-11 | 3,953 | 3,983 | 3,936 | 3,972 | 3,166,200 | 3,972 |
| 2022-04-08 | 4,074 | 4,075 | 3,913 | 3,956 | 5,477,500 | 3,956 |
| 2022-04-07 | 4,000 | 4,030 | 3,931 | 4,014 | 4,127,000 | 4,014 |
| 2022-04-06 | 4,093 | 4,105 | 4,047 | 4,055 | 3,368,800 | 4,055 |
| 2022-04-05 | 4,155 | 4,198 | 4,077 | 4,105 | 3,943,000 | 4,105 |
| 2022-04-04 | 4,173 | 4,180 | 4,131 | 4,157 | 2,801,800 | 4,157 |
| 2022-04-01 | 4,143 | 4,162 | 4,073 | 4,135 | 3,585,000 | 4,135 |
| 2022-03-31 | 4,157 | 4,226 | 4,120 | 4,144 | 4,470,500 | 4,144 |
| 2022-03-30 | 4,166 | 4,206 | 4,102 | 4,157 | 4,532,200 | 4,157 |
| 2022-03-29 | 4,238 | 4,238 | 4,179 | 4,236 | 3,902,000 | 4,236 |
| 2022-03-28 | 4,231 | 4,249 | 4,166 | 4,185 | 2,827,800 | 4,185 |
| 2022-03-25 | 4,219 | 4,243 | 4,191 | 4,222 | 3,311,500 | 4,222 |
| 2022-03-24 | 4,131 | 4,178 | 4,118 | 4,154 | 3,747,500 | 4,154 |
| 2022-03-23 | 4,104 | 4,159 | 4,037 | 4,135 | 4,880,300 | 4,135 |
| 2022-03-22 | 4,030 | 4,131 | 4,026 | 4,087 | 6,074,800 | 4,087 |
| 2022-03-18 | 3,980 | 4,016 | 3,969 | 3,980 | 5,272,100 | 3,980 |
| 2022-03-17 | 3,964 | 4,014 | 3,918 | 3,977 | 4,842,300 | 3,977 |
| 2022-03-16 | 3,894 | 3,953 | 3,867 | 3,918 | 4,456,400 | 3,918 |
| 2022-03-15 | 3,916 | 3,916 | 3,860 | 3,883 | 3,394,400 | 3,883 |
| 2022-03-14 | 3,909 | 3,936 | 3,887 | 3,893 | 3,481,700 | 3,893 |
| 2022-03-11 | 3,907 | 3,948 | 3,895 | 3,910 | 4,325,600 | 3,910 |
| 2022-03-10 | 3,803 | 3,927 | 3,802 | 3,912 | 6,166,300 | 3,912 |
| 2022-03-09 | 3,850 | 3,887 | 3,790 | 3,803 | 5,595,300 | 3,803 |
| 2022-03-08 | 3,982 | 3,996 | 3,827 | 3,856 | 7,749,200 | 3,856 |
| 2022-03-07 | 3,942 | 4,010 | 3,940 | 3,983 | 6,283,200 | 3,983 |
| 2022-03-04 | 3,898 | 3,935 | 3,834 | 3,883 | 4,050,800 | 3,883 |
| 2022-03-03 | 3,848 | 3,919 | 3,842 | 3,907 | 3,710,900 | 3,907 |
| 2022-03-02 | 3,777 | 3,822 | 3,757 | 3,788 | 3,580,100 | 3,788 |
| 2022-03-01 | 3,783 | 3,827 | 3,765 | 3,797 | 3,782,400 | 3,797 |
| 2022-02-28 | 3,753 | 3,766 | 3,665 | 3,743 | 6,304,800 | 3,743 |
| 2022-02-25 | 3,701 | 3,775 | 3,700 | 3,756 | 3,667,200 | 3,756 |
| 2022-02-24 | 3,730 | 3,764 | 3,675 | 3,709 | 4,739,800 | 3,709 |
| 2022-02-22 | 3,782 | 3,802 | 3,746 | 3,790 | 3,081,000 | 3,790 |
| 2022-02-21 | 3,801 | 3,838 | 3,788 | 3,834 | 1,904,100 | 3,834 |
| 2022-02-18 | 3,820 | 3,865 | 3,820 | 3,844 | 2,507,600 | 3,844 |
| 2022-02-17 | 3,821 | 3,862 | 3,815 | 3,849 | 3,519,800 | 3,849 |
| 2022-02-16 | 3,815 | 3,834 | 3,796 | 3,799 | 3,217,500 | 3,799 |
| 2022-02-15 | 3,801 | 3,838 | 3,785 | 3,794 | 3,103,100 | 3,794 |
| 2022-02-14 | 3,836 | 3,852 | 3,807 | 3,837 | 3,584,100 | 3,837 |
| 2022-02-10 | 3,866 | 3,887 | 3,832 | 3,867 | 3,369,100 | 3,867 |
| 2022-02-09 | 3,810 | 3,870 | 3,796 | 3,830 | 4,186,700 | 3,830 |
| 2022-02-08 | 3,744 | 3,813 | 3,742 | 3,787 | 4,555,400 | 3,787 |
| 2022-02-07 | 3,693 | 3,724 | 3,674 | 3,719 | 3,497,800 | 3,719 |
| 2022-02-04 | 3,742 | 3,749 | 3,661 | 3,706 | 4,279,100 | 3,706 |
| 2022-02-03 | 3,716 | 3,804 | 3,662 | 3,672 | 5,691,000 | 3,672 |
| 2022-02-02 | 3,646 | 3,743 | 3,642 | 3,721 | 4,349,100 | 3,721 |
| 2022-02-01 | 3,660 | 3,697 | 3,644 | 3,677 | 3,077,900 | 3,677 |
| 2022-01-31 | 3,645 | 3,681 | 3,619 | 3,667 | 2,896,900 | 3,667 |
| 2022-01-28 | 3,590 | 3,651 | 3,562 | 3,634 | 3,827,000 | 3,634 |
| 2022-01-27 | 3,689 | 3,700 | 3,575 | 3,579 | 4,828,800 | 3,579 |
| 2022-01-26 | 3,633 | 3,674 | 3,611 | 3,631 | 3,597,800 | 3,631 |
| 2022-01-25 | 3,645 | 3,677 | 3,602 | 3,675 | 4,015,900 | 3,675 |
| 2022-01-24 | 3,676 | 3,719 | 3,664 | 3,683 | 4,279,000 | 3,683 |
| 2022-01-21 | 3,692 | 3,697 | 3,624 | 3,675 | 6,533,900 | 3,675 |
| 2022-01-20 | 3,530 | 3,668 | 3,507 | 3,648 | 8,142,200 | 3,648 |
| 2022-01-19 | 3,449 | 3,506 | 3,444 | 3,459 | 3,509,000 | 3,459 |
| 2022-01-18 | 3,547 | 3,547 | 3,475 | 3,489 | 2,478,800 | 3,489 |
| 2022-01-17 | 3,525 | 3,563 | 3,516 | 3,523 | 1,968,100 | 3,523 |
| 2022-01-14 | 3,560 | 3,566 | 3,488 | 3,497 | 4,657,200 | 3,497 |
| 2022-01-13 | 3,570 | 3,634 | 3,557 | 3,599 | 2,834,400 | 3,599 |
| 2022-01-12 | 3,528 | 3,566 | 3,508 | 3,555 | 2,573,500 | 3,555 |
| 2022-01-11 | 3,545 | 3,550 | 3,507 | 3,528 | 2,631,400 | 3,528 |
| 2022-01-07 | 3,593 | 3,605 | 3,549 | 3,564 | 2,264,000 | 3,564 |
| 2022-01-06 | 3,602 | 3,625 | 3,548 | 3,558 | 2,395,500 | 3,558 |
| 2022-01-05 | 3,580 | 3,599 | 3,553 | 3,588 | 2,971,600 | 3,588 |
| 2022-01-04 | 3,550 | 3,555 | 3,503 | 3,551 | 2,773,200 | 3,551 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
