8020 兼松(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 | 1,510 | 1,514 | 1,499 | 1,500 | 100,900 | 1,500 |
| 2022-12-29 | 1,508 | 1,508 | 1,490 | 1,506 | 127,400 | 1,506 |
| 2022-12-28 | 1,508 | 1,512 | 1,498 | 1,512 | 126,900 | 1,512 |
| 2022-12-27 | 1,511 | 1,519 | 1,504 | 1,516 | 88,400 | 1,516 |
| 2022-12-26 | 1,498 | 1,508 | 1,497 | 1,505 | 79,400 | 1,505 |
| 2022-12-23 | 1,495 | 1,502 | 1,493 | 1,494 | 122,000 | 1,494 |
| 2022-12-22 | 1,496 | 1,507 | 1,495 | 1,506 | 201,100 | 1,506 |
| 2022-12-21 | 1,500 | 1,505 | 1,488 | 1,496 | 210,600 | 1,496 |
| 2022-12-20 | 1,519 | 1,524 | 1,493 | 1,501 | 310,100 | 1,501 |
| 2022-12-19 | 1,507 | 1,513 | 1,502 | 1,509 | 100,500 | 1,509 |
| 2022-12-16 | 1,525 | 1,526 | 1,509 | 1,512 | 210,500 | 1,512 |
| 2022-12-15 | 1,529 | 1,540 | 1,526 | 1,533 | 112,400 | 1,533 |
| 2022-12-14 | 1,534 | 1,534 | 1,524 | 1,525 | 109,900 | 1,525 |
| 2022-12-13 | 1,529 | 1,534 | 1,524 | 1,527 | 128,700 | 1,527 |
| 2022-12-12 | 1,521 | 1,522 | 1,510 | 1,510 | 163,200 | 1,510 |
| 2022-12-09 | 1,520 | 1,535 | 1,519 | 1,521 | 186,100 | 1,521 |
| 2022-12-08 | 1,510 | 1,520 | 1,494 | 1,520 | 182,100 | 1,520 |
| 2022-12-07 | 1,499 | 1,521 | 1,497 | 1,510 | 188,800 | 1,510 |
| 2022-12-06 | 1,491 | 1,506 | 1,490 | 1,506 | 181,900 | 1,506 |
| 2022-12-05 | 1,493 | 1,497 | 1,483 | 1,491 | 139,400 | 1,491 |
| 2022-12-02 | 1,507 | 1,512 | 1,483 | 1,493 | 256,000 | 1,493 |
| 2022-12-01 | 1,535 | 1,535 | 1,515 | 1,517 | 165,200 | 1,517 |
| 2022-11-30 | 1,507 | 1,529 | 1,504 | 1,528 | 288,300 | 1,528 |
| 2022-11-29 | 1,511 | 1,519 | 1,504 | 1,514 | 245,600 | 1,514 |
| 2022-11-28 | 1,552 | 1,552 | 1,516 | 1,521 | 188,400 | 1,521 |
| 2022-11-25 | 1,562 | 1,562 | 1,548 | 1,554 | 119,100 | 1,554 |
| 2022-11-24 | 1,545 | 1,569 | 1,544 | 1,559 | 269,400 | 1,559 |
| 2022-11-22 | 1,529 | 1,540 | 1,528 | 1,538 | 250,100 | 1,538 |
| 2022-11-21 | 1,511 | 1,524 | 1,507 | 1,520 | 150,800 | 1,520 |
| 2022-11-18 | 1,500 | 1,515 | 1,499 | 1,506 | 179,900 | 1,506 |
| 2022-11-17 | 1,495 | 1,495 | 1,484 | 1,493 | 107,600 | 1,493 |
| 2022-11-16 | 1,481 | 1,498 | 1,477 | 1,498 | 158,900 | 1,498 |
| 2022-11-15 | 1,480 | 1,489 | 1,475 | 1,483 | 159,200 | 1,483 |
| 2022-11-14 | 1,501 | 1,501 | 1,479 | 1,481 | 257,400 | 1,481 |
| 2022-11-11 | 1,530 | 1,532 | 1,495 | 1,504 | 266,900 | 1,504 |
| 2022-11-10 | 1,509 | 1,518 | 1,504 | 1,510 | 199,400 | 1,510 |
| 2022-11-09 | 1,512 | 1,519 | 1,503 | 1,511 | 180,500 | 1,511 |
| 2022-11-08 | 1,492 | 1,513 | 1,491 | 1,506 | 256,300 | 1,506 |
| 2022-11-07 | 1,529 | 1,532 | 1,482 | 1,490 | 477,400 | 1,490 |
| 2022-11-04 | 1,517 | 1,540 | 1,503 | 1,513 | 423,700 | 1,513 |
| 2022-11-02 | 1,505 | 1,516 | 1,496 | 1,501 | 314,300 | 1,501 |
| 2022-11-01 | 1,468 | 1,499 | 1,468 | 1,498 | 260,200 | 1,498 |
| 2022-10-31 | 1,454 | 1,472 | 1,449 | 1,471 | 242,800 | 1,471 |
| 2022-10-28 | 1,445 | 1,462 | 1,442 | 1,443 | 673,800 | 1,443 |
| 2022-10-27 | 1,471 | 1,472 | 1,449 | 1,451 | 168,100 | 1,451 |
| 2022-10-26 | 1,472 | 1,476 | 1,462 | 1,465 | 233,900 | 1,465 |
| 2022-10-25 | 1,472 | 1,480 | 1,469 | 1,471 | 118,800 | 1,471 |
| 2022-10-24 | 1,484 | 1,489 | 1,471 | 1,472 | 209,300 | 1,472 |
| 2022-10-21 | 1,473 | 1,485 | 1,473 | 1,473 | 75,000 | 1,473 |
| 2022-10-20 | 1,489 | 1,492 | 1,474 | 1,485 | 162,000 | 1,485 |
| 2022-10-19 | 1,478 | 1,491 | 1,475 | 1,491 | 113,800 | 1,491 |
| 2022-10-18 | 1,485 | 1,487 | 1,474 | 1,482 | 113,200 | 1,482 |
| 2022-10-17 | 1,479 | 1,482 | 1,473 | 1,479 | 146,400 | 1,479 |
| 2022-10-14 | 1,496 | 1,501 | 1,478 | 1,485 | 188,500 | 1,485 |
| 2022-10-13 | 1,457 | 1,471 | 1,455 | 1,466 | 165,700 | 1,466 |
| 2022-10-12 | 1,472 | 1,472 | 1,454 | 1,464 | 172,900 | 1,464 |
| 2022-10-11 | 1,474 | 1,485 | 1,458 | 1,462 | 257,000 | 1,462 |
| 2022-10-07 | 1,464 | 1,481 | 1,460 | 1,476 | 167,100 | 1,476 |
| 2022-10-06 | 1,474 | 1,501 | 1,474 | 1,489 | 259,100 | 1,489 |
| 2022-10-05 | 1,488 | 1,490 | 1,466 | 1,470 | 221,100 | 1,470 |
| 2022-10-04 | 1,459 | 1,493 | 1,457 | 1,487 | 259,900 | 1,487 |
| 2022-10-03 | 1,435 | 1,443 | 1,413 | 1,433 | 150,700 | 1,433 |
| 2022-09-30 | 1,432 | 1,443 | 1,420 | 1,427 | 215,700 | 1,427 |
| 2022-09-29 | 1,431 | 1,447 | 1,427 | 1,438 | 218,100 | 1,438 |
| 2022-09-28 | 1,450 | 1,461 | 1,441 | 1,455 | 263,500 | 1,455 |
| 2022-09-27 | 1,453 | 1,476 | 1,452 | 1,462 | 283,300 | 1,462 |
| 2022-09-26 | 1,489 | 1,493 | 1,454 | 1,454 | 264,900 | 1,454 |
| 2022-09-22 | 1,482 | 1,505 | 1,482 | 1,503 | 170,800 | 1,503 |
| 2022-09-21 | 1,488 | 1,501 | 1,483 | 1,496 | 126,200 | 1,496 |
| 2022-09-20 | 1,510 | 1,517 | 1,497 | 1,499 | 150,600 | 1,499 |
| 2022-09-16 | 1,489 | 1,506 | 1,488 | 1,491 | 236,700 | 1,491 |
| 2022-09-15 | 1,501 | 1,502 | 1,493 | 1,502 | 110,800 | 1,502 |
| 2022-09-14 | 1,497 | 1,510 | 1,491 | 1,500 | 175,100 | 1,500 |
| 2022-09-13 | 1,523 | 1,524 | 1,511 | 1,515 | 134,600 | 1,515 |
| 2022-09-12 | 1,535 | 1,535 | 1,514 | 1,517 | 131,800 | 1,517 |
| 2022-09-09 | 1,508 | 1,526 | 1,508 | 1,525 | 260,300 | 1,525 |
| 2022-09-08 | 1,497 | 1,509 | 1,489 | 1,507 | 233,000 | 1,507 |
| 2022-09-07 | 1,489 | 1,489 | 1,473 | 1,483 | 129,400 | 1,483 |
| 2022-09-06 | 1,488 | 1,489 | 1,477 | 1,482 | 147,900 | 1,482 |
| 2022-09-05 | 1,478 | 1,488 | 1,475 | 1,478 | 193,200 | 1,478 |
| 2022-09-02 | 1,498 | 1,498 | 1,473 | 1,485 | 208,400 | 1,485 |
| 2022-09-01 | 1,485 | 1,490 | 1,463 | 1,482 | 483,200 | 1,482 |
| 2022-08-31 | 1,512 | 1,519 | 1,508 | 1,511 | 201,400 | 1,511 |
| 2022-08-30 | 1,524 | 1,533 | 1,516 | 1,529 | 187,600 | 1,529 |
| 2022-08-29 | 1,500 | 1,517 | 1,490 | 1,516 | 193,500 | 1,516 |
| 2022-08-26 | 1,539 | 1,545 | 1,521 | 1,525 | 196,400 | 1,525 |
| 2022-08-25 | 1,534 | 1,539 | 1,526 | 1,528 | 187,100 | 1,528 |
| 2022-08-24 | 1,510 | 1,520 | 1,503 | 1,516 | 117,800 | 1,516 |
| 2022-08-23 | 1,506 | 1,514 | 1,497 | 1,503 | 192,600 | 1,503 |
| 2022-08-22 | 1,486 | 1,526 | 1,484 | 1,523 | 235,100 | 1,523 |
| 2022-08-19 | 1,497 | 1,497 | 1,483 | 1,493 | 245,400 | 1,493 |
| 2022-08-18 | 1,488 | 1,502 | 1,481 | 1,490 | 327,100 | 1,490 |
| 2022-08-17 | 1,467 | 1,491 | 1,461 | 1,482 | 460,500 | 1,482 |
| 2022-08-16 | 1,460 | 1,460 | 1,443 | 1,450 | 180,900 | 1,450 |
| 2022-08-15 | 1,441 | 1,457 | 1,435 | 1,453 | 323,400 | 1,453 |
| 2022-08-12 | 1,461 | 1,464 | 1,441 | 1,454 | 283,600 | 1,454 |
| 2022-08-10 | 1,435 | 1,442 | 1,421 | 1,442 | 135,800 | 1,442 |
| 2022-08-09 | 1,459 | 1,463 | 1,431 | 1,437 | 166,300 | 1,437 |
| 2022-08-08 | 1,440 | 1,454 | 1,427 | 1,452 | 302,900 | 1,452 |
| 2022-08-05 | 1,439 | 1,458 | 1,438 | 1,455 | 399,400 | 1,455 |
| 2022-08-04 | 1,459 | 1,459 | 1,431 | 1,449 | 578,900 | 1,449 |
| 2022-08-03 | 1,387 | 1,461 | 1,378 | 1,431 | 919,500 | 1,431 |
| 2022-08-02 | 1,386 | 1,391 | 1,370 | 1,390 | 233,400 | 1,390 |
| 2022-08-01 | 1,392 | 1,397 | 1,387 | 1,394 | 162,900 | 1,394 |
| 2022-07-29 | 1,404 | 1,404 | 1,380 | 1,383 | 197,600 | 1,383 |
| 2022-07-28 | 1,400 | 1,404 | 1,387 | 1,403 | 154,500 | 1,403 |
| 2022-07-27 | 1,396 | 1,398 | 1,389 | 1,393 | 140,100 | 1,393 |
| 2022-07-26 | 1,395 | 1,399 | 1,390 | 1,390 | 146,200 | 1,390 |
| 2022-07-25 | 1,390 | 1,400 | 1,387 | 1,391 | 172,200 | 1,391 |
| 2022-07-22 | 1,392 | 1,393 | 1,385 | 1,388 | 159,000 | 1,388 |
| 2022-07-21 | 1,380 | 1,392 | 1,377 | 1,391 | 150,700 | 1,391 |
| 2022-07-20 | 1,392 | 1,395 | 1,379 | 1,395 | 217,200 | 1,395 |
| 2022-07-19 | 1,356 | 1,369 | 1,356 | 1,369 | 154,700 | 1,369 |
| 2022-07-15 | 1,358 | 1,360 | 1,344 | 1,353 | 155,300 | 1,353 |
| 2022-07-14 | 1,350 | 1,352 | 1,345 | 1,352 | 105,100 | 1,352 |
| 2022-07-13 | 1,347 | 1,359 | 1,346 | 1,353 | 121,000 | 1,353 |
| 2022-07-12 | 1,370 | 1,370 | 1,345 | 1,347 | 170,900 | 1,347 |
| 2022-07-11 | 1,358 | 1,373 | 1,356 | 1,371 | 239,300 | 1,371 |
| 2022-07-08 | 1,348 | 1,362 | 1,344 | 1,347 | 275,700 | 1,347 |
| 2022-07-07 | 1,349 | 1,353 | 1,331 | 1,350 | 222,300 | 1,350 |
| 2022-07-06 | 1,339 | 1,341 | 1,330 | 1,338 | 217,800 | 1,338 |
| 2022-07-05 | 1,361 | 1,361 | 1,347 | 1,353 | 132,200 | 1,353 |
| 2022-07-04 | 1,346 | 1,356 | 1,340 | 1,356 | 132,500 | 1,356 |
| 2022-07-01 | 1,341 | 1,351 | 1,321 | 1,331 | 264,700 | 1,331 |
| 2022-06-30 | 1,342 | 1,350 | 1,334 | 1,339 | 205,200 | 1,339 |
| 2022-06-29 | 1,349 | 1,353 | 1,333 | 1,337 | 382,600 | 1,337 |
| 2022-06-28 | 1,338 | 1,366 | 1,338 | 1,366 | 263,500 | 1,366 |
| 2022-06-27 | 1,349 | 1,351 | 1,328 | 1,335 | 214,400 | 1,335 |
| 2022-06-24 | 1,316 | 1,327 | 1,310 | 1,327 | 158,500 | 1,327 |
| 2022-06-23 | 1,323 | 1,334 | 1,316 | 1,316 | 195,000 | 1,316 |
| 2022-06-22 | 1,348 | 1,349 | 1,326 | 1,326 | 217,600 | 1,326 |
| 2022-06-21 | 1,319 | 1,342 | 1,315 | 1,339 | 166,100 | 1,339 |
| 2022-06-20 | 1,338 | 1,338 | 1,300 | 1,301 | 250,900 | 1,301 |
| 2022-06-17 | 1,325 | 1,337 | 1,314 | 1,332 | 260,500 | 1,332 |
| 2022-06-16 | 1,339 | 1,352 | 1,332 | 1,340 | 191,300 | 1,340 |
| 2022-06-15 | 1,328 | 1,336 | 1,326 | 1,329 | 181,100 | 1,329 |
| 2022-06-14 | 1,331 | 1,333 | 1,321 | 1,329 | 217,900 | 1,329 |
| 2022-06-13 | 1,344 | 1,356 | 1,339 | 1,345 | 217,600 | 1,345 |
| 2022-06-10 | 1,364 | 1,373 | 1,357 | 1,358 | 214,700 | 1,358 |
| 2022-06-09 | 1,379 | 1,385 | 1,373 | 1,375 | 131,500 | 1,375 |
| 2022-06-08 | 1,375 | 1,386 | 1,372 | 1,378 | 217,800 | 1,378 |
| 2022-06-07 | 1,358 | 1,369 | 1,354 | 1,360 | 219,000 | 1,360 |
| 2022-06-06 | 1,336 | 1,351 | 1,334 | 1,349 | 98,200 | 1,349 |
| 2022-06-03 | 1,358 | 1,358 | 1,336 | 1,342 | 113,300 | 1,342 |
| 2022-06-02 | 1,350 | 1,354 | 1,340 | 1,348 | 167,100 | 1,348 |
| 2022-06-01 | 1,317 | 1,353 | 1,316 | 1,352 | 262,300 | 1,352 |
| 2022-05-31 | 1,320 | 1,325 | 1,307 | 1,307 | 299,700 | 1,307 |
| 2022-05-30 | 1,328 | 1,339 | 1,318 | 1,325 | 318,700 | 1,325 |
| 2022-05-27 | 1,338 | 1,338 | 1,313 | 1,317 | 130,500 | 1,317 |
| 2022-05-26 | 1,326 | 1,336 | 1,320 | 1,320 | 122,700 | 1,320 |
| 2022-05-25 | 1,309 | 1,326 | 1,309 | 1,318 | 112,700 | 1,318 |
| 2022-05-24 | 1,322 | 1,325 | 1,311 | 1,312 | 140,900 | 1,312 |
| 2022-05-23 | 1,329 | 1,331 | 1,317 | 1,318 | 137,500 | 1,318 |
| 2022-05-20 | 1,312 | 1,322 | 1,311 | 1,315 | 273,800 | 1,315 |
| 2022-05-19 | 1,294 | 1,326 | 1,293 | 1,322 | 211,000 | 1,322 |
| 2022-05-18 | 1,350 | 1,350 | 1,331 | 1,337 | 146,500 | 1,337 |
| 2022-05-17 | 1,320 | 1,340 | 1,320 | 1,335 | 143,700 | 1,335 |
| 2022-05-16 | 1,377 | 1,379 | 1,320 | 1,320 | 221,200 | 1,320 |
| 2022-05-13 | 1,323 | 1,355 | 1,320 | 1,354 | 170,300 | 1,354 |
| 2022-05-12 | 1,338 | 1,358 | 1,323 | 1,323 | 231,000 | 1,323 |
| 2022-05-11 | 1,340 | 1,356 | 1,330 | 1,332 | 285,800 | 1,332 |
| 2022-05-10 | 1,349 | 1,368 | 1,308 | 1,352 | 503,700 | 1,352 |
| 2022-05-09 | 1,354 | 1,361 | 1,348 | 1,349 | 149,200 | 1,349 |
| 2022-05-06 | 1,346 | 1,361 | 1,345 | 1,354 | 238,100 | 1,354 |
| 2022-05-02 | 1,340 | 1,349 | 1,330 | 1,342 | 179,800 | 1,342 |
| 2022-04-28 | 1,288 | 1,346 | 1,288 | 1,346 | 235,200 | 1,346 |
| 2022-04-27 | 1,295 | 1,300 | 1,280 | 1,283 | 332,500 | 1,283 |
| 2022-04-26 | 1,320 | 1,326 | 1,305 | 1,309 | 157,400 | 1,309 |
| 2022-04-25 | 1,300 | 1,320 | 1,300 | 1,312 | 104,400 | 1,312 |
| 2022-04-22 | 1,335 | 1,337 | 1,323 | 1,330 | 89,200 | 1,330 |
| 2022-04-21 | 1,339 | 1,347 | 1,333 | 1,342 | 89,200 | 1,342 |
| 2022-04-20 | 1,350 | 1,354 | 1,337 | 1,341 | 144,500 | 1,341 |
| 2022-04-19 | 1,341 | 1,343 | 1,331 | 1,339 | 102,200 | 1,339 |
| 2022-04-18 | 1,313 | 1,334 | 1,313 | 1,332 | 142,800 | 1,332 |
| 2022-04-15 | 1,315 | 1,327 | 1,311 | 1,320 | 105,600 | 1,320 |
| 2022-04-14 | 1,315 | 1,323 | 1,312 | 1,320 | 89,200 | 1,320 |
| 2022-04-13 | 1,299 | 1,312 | 1,294 | 1,307 | 140,800 | 1,307 |
| 2022-04-12 | 1,287 | 1,295 | 1,281 | 1,284 | 143,900 | 1,284 |
| 2022-04-11 | 1,306 | 1,314 | 1,288 | 1,295 | 171,500 | 1,295 |
| 2022-04-08 | 1,316 | 1,317 | 1,300 | 1,305 | 209,500 | 1,305 |
| 2022-04-07 | 1,336 | 1,336 | 1,305 | 1,306 | 232,300 | 1,306 |
| 2022-04-06 | 1,370 | 1,377 | 1,354 | 1,359 | 250,900 | 1,359 |
| 2022-04-05 | 1,374 | 1,379 | 1,365 | 1,367 | 219,200 | 1,367 |
| 2022-04-04 | 1,357 | 1,374 | 1,348 | 1,364 | 227,800 | 1,364 |
| 2022-04-01 | 1,331 | 1,346 | 1,325 | 1,346 | 149,100 | 1,346 |
| 2022-03-31 | 1,351 | 1,370 | 1,342 | 1,342 | 225,500 | 1,342 |
| 2022-03-30 | 1,370 | 1,373 | 1,345 | 1,363 | 248,000 | 1,363 |
| 2022-03-29 | 1,401 | 1,406 | 1,391 | 1,405 | 220,100 | 1,405 |
| 2022-03-28 | 1,413 | 1,418 | 1,395 | 1,401 | 237,400 | 1,401 |
| 2022-03-25 | 1,400 | 1,408 | 1,393 | 1,401 | 188,000 | 1,401 |
| 2022-03-24 | 1,400 | 1,400 | 1,387 | 1,392 | 242,300 | 1,392 |
| 2022-03-23 | 1,421 | 1,421 | 1,401 | 1,406 | 286,700 | 1,406 |
| 2022-03-22 | 1,391 | 1,421 | 1,391 | 1,421 | 321,200 | 1,421 |
| 2022-03-18 | 1,375 | 1,379 | 1,363 | 1,368 | 698,100 | 1,368 |
| 2022-03-17 | 1,375 | 1,375 | 1,363 | 1,369 | 171,500 | 1,369 |
| 2022-03-16 | 1,372 | 1,374 | 1,356 | 1,360 | 214,000 | 1,360 |
| 2022-03-15 | 1,357 | 1,371 | 1,350 | 1,366 | 157,600 | 1,366 |
| 2022-03-14 | 1,360 | 1,364 | 1,350 | 1,356 | 167,000 | 1,356 |
| 2022-03-11 | 1,342 | 1,363 | 1,342 | 1,359 | 235,200 | 1,359 |
| 2022-03-10 | 1,340 | 1,364 | 1,334 | 1,362 | 234,600 | 1,362 |
| 2022-03-09 | 1,304 | 1,315 | 1,299 | 1,302 | 286,500 | 1,302 |
| 2022-03-08 | 1,340 | 1,345 | 1,296 | 1,297 | 257,700 | 1,297 |
| 2022-03-07 | 1,350 | 1,364 | 1,341 | 1,353 | 320,100 | 1,353 |
| 2022-03-04 | 1,405 | 1,405 | 1,374 | 1,379 | 288,800 | 1,379 |
| 2022-03-03 | 1,404 | 1,418 | 1,392 | 1,400 | 235,600 | 1,400 |
| 2022-03-02 | 1,379 | 1,399 | 1,379 | 1,392 | 204,000 | 1,392 |
| 2022-03-01 | 1,414 | 1,418 | 1,399 | 1,403 | 211,200 | 1,403 |
| 2022-02-28 | 1,388 | 1,402 | 1,378 | 1,400 | 415,100 | 1,400 |
| 2022-02-25 | 1,377 | 1,389 | 1,375 | 1,384 | 235,600 | 1,384 |
| 2022-02-24 | 1,390 | 1,391 | 1,364 | 1,374 | 343,100 | 1,374 |
| 2022-02-22 | 1,392 | 1,401 | 1,387 | 1,396 | 336,500 | 1,396 |
| 2022-02-21 | 1,391 | 1,407 | 1,375 | 1,407 | 333,900 | 1,407 |
| 2022-02-18 | 1,369 | 1,400 | 1,365 | 1,394 | 265,600 | 1,394 |
| 2022-02-17 | 1,393 | 1,402 | 1,370 | 1,380 | 289,000 | 1,380 |
| 2022-02-16 | 1,381 | 1,406 | 1,373 | 1,401 | 297,100 | 1,401 |
| 2022-02-15 | 1,372 | 1,394 | 1,365 | 1,370 | 363,900 | 1,370 |
| 2022-02-14 | 1,340 | 1,369 | 1,335 | 1,365 | 245,400 | 1,365 |
| 2022-02-10 | 1,375 | 1,377 | 1,357 | 1,362 | 224,400 | 1,362 |
| 2022-02-09 | 1,350 | 1,378 | 1,350 | 1,366 | 528,100 | 1,366 |
| 2022-02-08 | 1,295 | 1,342 | 1,295 | 1,340 | 406,600 | 1,340 |
| 2022-02-07 | 1,296 | 1,303 | 1,266 | 1,295 | 593,800 | 1,295 |
| 2022-02-04 | 1,265 | 1,298 | 1,251 | 1,285 | 719,000 | 1,285 |
| 2022-02-03 | 1,254 | 1,279 | 1,254 | 1,272 | 382,800 | 1,272 |
| 2022-02-02 | 1,241 | 1,260 | 1,238 | 1,258 | 245,900 | 1,258 |
| 2022-02-01 | 1,242 | 1,253 | 1,236 | 1,246 | 180,400 | 1,246 |
| 2022-01-31 | 1,237 | 1,241 | 1,231 | 1,239 | 236,000 | 1,239 |
| 2022-01-28 | 1,237 | 1,247 | 1,235 | 1,243 | 291,800 | 1,243 |
| 2022-01-27 | 1,240 | 1,246 | 1,217 | 1,234 | 506,300 | 1,234 |
| 2022-01-26 | 1,254 | 1,255 | 1,237 | 1,238 | 228,100 | 1,238 |
| 2022-01-25 | 1,252 | 1,254 | 1,233 | 1,241 | 349,900 | 1,241 |
| 2022-01-24 | 1,246 | 1,269 | 1,246 | 1,268 | 227,000 | 1,268 |
| 2022-01-21 | 1,248 | 1,264 | 1,239 | 1,261 | 294,200 | 1,261 |
| 2022-01-20 | 1,251 | 1,266 | 1,250 | 1,255 | 295,400 | 1,255 |
| 2022-01-19 | 1,255 | 1,262 | 1,241 | 1,244 | 330,000 | 1,244 |
| 2022-01-18 | 1,287 | 1,291 | 1,268 | 1,275 | 270,300 | 1,275 |
| 2022-01-17 | 1,295 | 1,298 | 1,282 | 1,285 | 277,500 | 1,285 |
| 2022-01-14 | 1,309 | 1,309 | 1,280 | 1,292 | 211,200 | 1,292 |
| 2022-01-13 | 1,295 | 1,303 | 1,292 | 1,300 | 181,400 | 1,300 |
| 2022-01-12 | 1,298 | 1,298 | 1,284 | 1,289 | 150,800 | 1,289 |
| 2022-01-11 | 1,288 | 1,292 | 1,271 | 1,277 | 255,900 | 1,277 |
| 2022-01-07 | 1,293 | 1,300 | 1,278 | 1,288 | 113,000 | 1,288 |
| 2022-01-06 | 1,297 | 1,306 | 1,287 | 1,288 | 137,600 | 1,288 |
| 2022-01-05 | 1,299 | 1,307 | 1,293 | 1,306 | 156,800 | 1,306 |
| 2022-01-04 | 1,294 | 1,298 | 1,283 | 1,292 | 110,000 | 1,292 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
