8074 ユアサ商事(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 | 3,640 | 3,675 | 3,620 | 3,620 | 19,200 | 3,620 |
| 2022-12-29 | 3,635 | 3,665 | 3,590 | 3,650 | 29,600 | 3,650 |
| 2022-12-28 | 3,635 | 3,650 | 3,610 | 3,650 | 14,100 | 3,650 |
| 2022-12-27 | 3,630 | 3,650 | 3,625 | 3,635 | 8,300 | 3,635 |
| 2022-12-26 | 3,590 | 3,640 | 3,585 | 3,610 | 32,800 | 3,610 |
| 2022-12-23 | 3,510 | 3,575 | 3,510 | 3,560 | 30,300 | 3,560 |
| 2022-12-22 | 3,505 | 3,580 | 3,505 | 3,555 | 38,900 | 3,555 |
| 2022-12-21 | 3,515 | 3,535 | 3,460 | 3,475 | 44,100 | 3,475 |
| 2022-12-20 | 3,585 | 3,620 | 3,465 | 3,520 | 47,000 | 3,520 |
| 2022-12-19 | 3,535 | 3,585 | 3,535 | 3,585 | 27,900 | 3,585 |
| 2022-12-16 | 3,600 | 3,615 | 3,560 | 3,565 | 54,200 | 3,565 |
| 2022-12-15 | 3,560 | 3,610 | 3,555 | 3,600 | 24,000 | 3,600 |
| 2022-12-14 | 3,570 | 3,595 | 3,565 | 3,575 | 31,500 | 3,575 |
| 2022-12-13 | 3,560 | 3,585 | 3,525 | 3,570 | 34,400 | 3,570 |
| 2022-12-12 | 3,525 | 3,525 | 3,470 | 3,490 | 75,800 | 3,490 |
| 2022-12-09 | 3,500 | 3,515 | 3,480 | 3,515 | 51,500 | 3,515 |
| 2022-12-08 | 3,495 | 3,515 | 3,475 | 3,510 | 45,800 | 3,510 |
| 2022-12-07 | 3,475 | 3,505 | 3,475 | 3,485 | 40,400 | 3,485 |
| 2022-12-06 | 3,475 | 3,480 | 3,440 | 3,465 | 35,700 | 3,465 |
| 2022-12-05 | 3,480 | 3,495 | 3,465 | 3,490 | 57,500 | 3,490 |
| 2022-12-02 | 3,545 | 3,545 | 3,425 | 3,475 | 64,500 | 3,475 |
| 2022-12-01 | 3,610 | 3,610 | 3,570 | 3,570 | 33,400 | 3,570 |
| 2022-11-30 | 3,580 | 3,605 | 3,570 | 3,590 | 75,500 | 3,590 |
| 2022-11-29 | 3,635 | 3,660 | 3,580 | 3,600 | 43,200 | 3,600 |
| 2022-11-28 | 3,735 | 3,740 | 3,675 | 3,680 | 34,500 | 3,680 |
| 2022-11-25 | 3,755 | 3,755 | 3,715 | 3,735 | 28,600 | 3,735 |
| 2022-11-24 | 3,725 | 3,750 | 3,710 | 3,745 | 43,800 | 3,745 |
| 2022-11-22 | 3,650 | 3,695 | 3,650 | 3,665 | 57,300 | 3,665 |
| 2022-11-21 | 3,610 | 3,640 | 3,600 | 3,630 | 29,000 | 3,630 |
| 2022-11-18 | 3,600 | 3,620 | 3,565 | 3,600 | 34,300 | 3,600 |
| 2022-11-17 | 3,605 | 3,610 | 3,555 | 3,580 | 36,000 | 3,580 |
| 2022-11-16 | 3,570 | 3,630 | 3,570 | 3,625 | 47,000 | 3,625 |
| 2022-11-15 | 3,620 | 3,635 | 3,565 | 3,570 | 51,500 | 3,570 |
| 2022-11-14 | 3,775 | 3,790 | 3,590 | 3,615 | 44,300 | 3,615 |
| 2022-11-11 | 3,900 | 3,900 | 3,655 | 3,720 | 81,100 | 3,720 |
| 2022-11-10 | 3,880 | 3,885 | 3,820 | 3,845 | 25,500 | 3,845 |
| 2022-11-09 | 3,900 | 3,905 | 3,865 | 3,885 | 26,700 | 3,885 |
| 2022-11-08 | 3,865 | 3,895 | 3,855 | 3,870 | 30,300 | 3,870 |
| 2022-11-07 | 3,830 | 3,890 | 3,830 | 3,865 | 37,400 | 3,865 |
| 2022-11-04 | 3,745 | 3,825 | 3,745 | 3,820 | 45,500 | 3,820 |
| 2022-11-02 | 3,755 | 3,790 | 3,745 | 3,770 | 56,500 | 3,770 |
| 2022-11-01 | 3,725 | 3,760 | 3,710 | 3,755 | 31,200 | 3,755 |
| 2022-10-31 | 3,685 | 3,710 | 3,650 | 3,705 | 38,300 | 3,705 |
| 2022-10-28 | 3,650 | 3,685 | 3,620 | 3,625 | 129,900 | 3,625 |
| 2022-10-27 | 3,695 | 3,695 | 3,630 | 3,650 | 23,800 | 3,650 |
| 2022-10-26 | 3,695 | 3,710 | 3,665 | 3,700 | 24,200 | 3,700 |
| 2022-10-25 | 3,720 | 3,730 | 3,685 | 3,690 | 27,500 | 3,690 |
| 2022-10-24 | 3,695 | 3,715 | 3,660 | 3,680 | 25,900 | 3,680 |
| 2022-10-21 | 3,665 | 3,685 | 3,635 | 3,640 | 20,300 | 3,640 |
| 2022-10-20 | 3,680 | 3,715 | 3,675 | 3,690 | 21,300 | 3,690 |
| 2022-10-19 | 3,700 | 3,725 | 3,680 | 3,710 | 28,100 | 3,710 |
| 2022-10-18 | 3,700 | 3,700 | 3,670 | 3,685 | 29,000 | 3,685 |
| 2022-10-17 | 3,665 | 3,665 | 3,635 | 3,640 | 20,100 | 3,640 |
| 2022-10-14 | 3,655 | 3,670 | 3,625 | 3,665 | 38,500 | 3,665 |
| 2022-10-13 | 3,620 | 3,620 | 3,590 | 3,595 | 24,700 | 3,595 |
| 2022-10-12 | 3,615 | 3,630 | 3,590 | 3,625 | 26,800 | 3,625 |
| 2022-10-11 | 3,690 | 3,690 | 3,615 | 3,615 | 40,400 | 3,615 |
| 2022-10-07 | 3,660 | 3,730 | 3,660 | 3,715 | 28,500 | 3,715 |
| 2022-10-06 | 3,700 | 3,765 | 3,700 | 3,705 | 36,500 | 3,705 |
| 2022-10-05 | 3,725 | 3,745 | 3,675 | 3,700 | 35,100 | 3,700 |
| 2022-10-04 | 3,605 | 3,700 | 3,605 | 3,700 | 45,200 | 3,700 |
| 2022-10-03 | 3,495 | 3,560 | 3,465 | 3,560 | 24,100 | 3,560 |
| 2022-09-30 | 3,515 | 3,530 | 3,465 | 3,505 | 28,800 | 3,505 |
| 2022-09-29 | 3,465 | 3,545 | 3,450 | 3,530 | 39,500 | 3,530 |
| 2022-09-28 | 3,465 | 3,515 | 3,450 | 3,480 | 48,600 | 3,480 |
| 2022-09-27 | 3,550 | 3,550 | 3,470 | 3,475 | 24,300 | 3,475 |
| 2022-09-26 | 3,565 | 3,570 | 3,480 | 3,490 | 36,800 | 3,490 |
| 2022-09-22 | 3,580 | 3,605 | 3,570 | 3,595 | 26,900 | 3,595 |
| 2022-09-21 | 3,600 | 3,645 | 3,595 | 3,615 | 34,100 | 3,615 |
| 2022-09-20 | 3,595 | 3,630 | 3,595 | 3,615 | 29,400 | 3,615 |
| 2022-09-16 | 3,545 | 3,595 | 3,535 | 3,580 | 35,100 | 3,580 |
| 2022-09-15 | 3,535 | 3,560 | 3,515 | 3,560 | 28,400 | 3,560 |
| 2022-09-14 | 3,540 | 3,580 | 3,530 | 3,530 | 27,200 | 3,530 |
| 2022-09-13 | 3,645 | 3,650 | 3,610 | 3,635 | 23,700 | 3,635 |
| 2022-09-12 | 3,660 | 3,665 | 3,620 | 3,635 | 20,700 | 3,635 |
| 2022-09-09 | 3,620 | 3,655 | 3,620 | 3,635 | 41,600 | 3,635 |
| 2022-09-08 | 3,580 | 3,620 | 3,570 | 3,620 | 43,200 | 3,620 |
| 2022-09-07 | 3,550 | 3,555 | 3,515 | 3,555 | 25,600 | 3,555 |
| 2022-09-06 | 3,530 | 3,580 | 3,520 | 3,555 | 50,000 | 3,555 |
| 2022-09-05 | 3,505 | 3,545 | 3,485 | 3,525 | 26,900 | 3,525 |
| 2022-09-02 | 3,485 | 3,515 | 3,455 | 3,505 | 27,900 | 3,505 |
| 2022-09-01 | 3,485 | 3,505 | 3,460 | 3,470 | 37,300 | 3,470 |
| 2022-08-31 | 3,490 | 3,545 | 3,465 | 3,515 | 49,000 | 3,515 |
| 2022-08-30 | 3,490 | 3,520 | 3,485 | 3,515 | 23,300 | 3,515 |
| 2022-08-29 | 3,460 | 3,480 | 3,435 | 3,465 | 40,400 | 3,465 |
| 2022-08-26 | 3,535 | 3,555 | 3,515 | 3,515 | 16,600 | 3,515 |
| 2022-08-25 | 3,525 | 3,540 | 3,500 | 3,535 | 27,300 | 3,535 |
| 2022-08-24 | 3,520 | 3,535 | 3,515 | 3,525 | 17,000 | 3,525 |
| 2022-08-23 | 3,550 | 3,555 | 3,500 | 3,520 | 15,800 | 3,520 |
| 2022-08-22 | 3,505 | 3,560 | 3,505 | 3,550 | 23,900 | 3,550 |
| 2022-08-19 | 3,555 | 3,565 | 3,525 | 3,555 | 19,900 | 3,555 |
| 2022-08-18 | 3,515 | 3,555 | 3,515 | 3,535 | 18,300 | 3,535 |
| 2022-08-17 | 3,540 | 3,580 | 3,525 | 3,560 | 51,200 | 3,560 |
| 2022-08-16 | 3,520 | 3,525 | 3,485 | 3,500 | 34,200 | 3,500 |
| 2022-08-15 | 3,530 | 3,550 | 3,495 | 3,525 | 35,000 | 3,525 |
| 2022-08-12 | 3,455 | 3,495 | 3,455 | 3,495 | 62,500 | 3,495 |
| 2022-08-10 | 3,410 | 3,425 | 3,370 | 3,390 | 75,500 | 3,390 |
| 2022-08-09 | 3,630 | 3,640 | 3,385 | 3,410 | 101,700 | 3,410 |
| 2022-08-08 | 3,675 | 3,680 | 3,610 | 3,630 | 60,000 | 3,630 |
| 2022-08-05 | 3,585 | 3,665 | 3,570 | 3,640 | 66,900 | 3,640 |
| 2022-08-04 | 3,625 | 3,625 | 3,580 | 3,590 | 27,300 | 3,590 |
| 2022-08-03 | 3,595 | 3,600 | 3,560 | 3,600 | 39,700 | 3,600 |
| 2022-08-02 | 3,635 | 3,635 | 3,570 | 3,610 | 35,100 | 3,610 |
| 2022-08-01 | 3,640 | 3,650 | 3,605 | 3,645 | 40,800 | 3,645 |
| 2022-07-29 | 3,645 | 3,645 | 3,590 | 3,605 | 32,200 | 3,605 |
| 2022-07-28 | 3,640 | 3,665 | 3,595 | 3,660 | 45,700 | 3,660 |
| 2022-07-27 | 3,620 | 3,630 | 3,605 | 3,625 | 30,400 | 3,625 |
| 2022-07-26 | 3,655 | 3,660 | 3,615 | 3,630 | 31,300 | 3,630 |
| 2022-07-25 | 3,675 | 3,695 | 3,615 | 3,625 | 62,400 | 3,625 |
| 2022-07-22 | 3,650 | 3,660 | 3,620 | 3,655 | 41,900 | 3,655 |
| 2022-07-21 | 3,625 | 3,645 | 3,580 | 3,645 | 31,800 | 3,645 |
| 2022-07-20 | 3,615 | 3,625 | 3,585 | 3,610 | 42,300 | 3,610 |
| 2022-07-19 | 3,525 | 3,565 | 3,515 | 3,565 | 28,200 | 3,565 |
| 2022-07-15 | 3,470 | 3,510 | 3,450 | 3,510 | 26,500 | 3,510 |
| 2022-07-14 | 3,490 | 3,490 | 3,450 | 3,485 | 24,500 | 3,485 |
| 2022-07-13 | 3,450 | 3,520 | 3,450 | 3,495 | 33,000 | 3,495 |
| 2022-07-12 | 3,540 | 3,550 | 3,450 | 3,465 | 48,200 | 3,465 |
| 2022-07-11 | 3,525 | 3,575 | 3,520 | 3,550 | 96,100 | 3,550 |
| 2022-07-08 | 3,430 | 3,495 | 3,425 | 3,480 | 66,700 | 3,480 |
| 2022-07-07 | 3,400 | 3,460 | 3,400 | 3,455 | 37,300 | 3,455 |
| 2022-07-06 | 3,405 | 3,420 | 3,385 | 3,400 | 29,000 | 3,400 |
| 2022-07-05 | 3,455 | 3,455 | 3,420 | 3,445 | 33,800 | 3,445 |
| 2022-07-04 | 3,400 | 3,445 | 3,390 | 3,415 | 35,000 | 3,415 |
| 2022-07-01 | 3,375 | 3,440 | 3,360 | 3,380 | 48,900 | 3,380 |
| 2022-06-30 | 3,330 | 3,390 | 3,330 | 3,355 | 33,700 | 3,355 |
| 2022-06-29 | 3,310 | 3,350 | 3,290 | 3,330 | 133,700 | 3,330 |
| 2022-06-28 | 3,340 | 3,380 | 3,335 | 3,380 | 45,300 | 3,380 |
| 2022-06-27 | 3,350 | 3,370 | 3,295 | 3,340 | 39,000 | 3,340 |
| 2022-06-24 | 3,290 | 3,290 | 3,200 | 3,280 | 41,200 | 3,280 |
| 2022-06-23 | 3,310 | 3,370 | 3,305 | 3,310 | 61,800 | 3,310 |
| 2022-06-22 | 3,350 | 3,370 | 3,315 | 3,335 | 52,000 | 3,335 |
| 2022-06-21 | 3,300 | 3,350 | 3,300 | 3,330 | 45,700 | 3,330 |
| 2022-06-20 | 3,320 | 3,325 | 3,245 | 3,265 | 24,800 | 3,265 |
| 2022-06-17 | 3,275 | 3,325 | 3,245 | 3,300 | 47,300 | 3,300 |
| 2022-06-16 | 3,345 | 3,395 | 3,330 | 3,345 | 37,600 | 3,345 |
| 2022-06-15 | 3,360 | 3,400 | 3,355 | 3,355 | 41,300 | 3,355 |
| 2022-06-14 | 3,340 | 3,390 | 3,340 | 3,365 | 39,300 | 3,365 |
| 2022-06-13 | 3,345 | 3,395 | 3,330 | 3,380 | 30,000 | 3,380 |
| 2022-06-10 | 3,410 | 3,440 | 3,390 | 3,415 | 51,200 | 3,415 |
| 2022-06-09 | 3,415 | 3,440 | 3,390 | 3,410 | 56,000 | 3,410 |
| 2022-06-08 | 3,380 | 3,460 | 3,375 | 3,440 | 59,900 | 3,440 |
| 2022-06-07 | 3,320 | 3,380 | 3,320 | 3,365 | 48,000 | 3,365 |
| 2022-06-06 | 3,315 | 3,320 | 3,265 | 3,280 | 59,300 | 3,280 |
| 2022-06-03 | 3,330 | 3,370 | 3,275 | 3,315 | 46,500 | 3,315 |
| 2022-06-02 | 3,290 | 3,325 | 3,280 | 3,300 | 39,700 | 3,300 |
| 2022-06-01 | 3,205 | 3,290 | 3,185 | 3,290 | 55,200 | 3,290 |
| 2022-05-31 | 3,230 | 3,255 | 3,200 | 3,205 | 39,900 | 3,205 |
| 2022-05-30 | 3,255 | 3,255 | 3,180 | 3,230 | 148,900 | 3,230 |
| 2022-05-27 | 3,260 | 3,290 | 3,250 | 3,260 | 45,300 | 3,260 |
| 2022-05-26 | 3,240 | 3,250 | 3,220 | 3,230 | 29,400 | 3,230 |
| 2022-05-25 | 3,215 | 3,245 | 3,185 | 3,225 | 54,900 | 3,225 |
| 2022-05-24 | 3,215 | 3,230 | 3,180 | 3,185 | 47,300 | 3,185 |
| 2022-05-23 | 3,195 | 3,215 | 3,190 | 3,205 | 46,900 | 3,205 |
| 2022-05-20 | 3,145 | 3,165 | 3,130 | 3,155 | 56,100 | 3,155 |
| 2022-05-19 | 3,075 | 3,150 | 3,070 | 3,150 | 68,400 | 3,150 |
| 2022-05-18 | 3,050 | 3,105 | 3,050 | 3,105 | 65,000 | 3,105 |
| 2022-05-17 | 2,991 | 3,070 | 2,984 | 3,045 | 90,500 | 3,045 |
| 2022-05-16 | 2,998 | 3,035 | 2,951 | 2,993 | 96,300 | 2,993 |
| 2022-05-13 | 2,793 | 2,966 | 2,793 | 2,951 | 117,100 | 2,951 |
| 2022-05-12 | 2,798 | 2,841 | 2,792 | 2,813 | 38,500 | 2,813 |
| 2022-05-11 | 2,821 | 2,827 | 2,788 | 2,819 | 55,500 | 2,819 |
| 2022-05-10 | 2,879 | 2,885 | 2,822 | 2,840 | 49,600 | 2,840 |
| 2022-05-09 | 2,927 | 2,942 | 2,920 | 2,922 | 26,100 | 2,922 |
| 2022-05-06 | 2,920 | 2,950 | 2,911 | 2,944 | 50,300 | 2,944 |
| 2022-05-02 | 2,879 | 2,935 | 2,878 | 2,924 | 29,600 | 2,924 |
| 2022-04-28 | 2,820 | 2,910 | 2,819 | 2,900 | 42,900 | 2,900 |
| 2022-04-27 | 2,841 | 2,853 | 2,802 | 2,820 | 124,600 | 2,820 |
| 2022-04-26 | 2,868 | 2,894 | 2,855 | 2,855 | 38,600 | 2,855 |
| 2022-04-25 | 2,841 | 2,870 | 2,841 | 2,864 | 30,000 | 2,864 |
| 2022-04-22 | 2,903 | 2,912 | 2,877 | 2,902 | 37,300 | 2,902 |
| 2022-04-21 | 2,906 | 2,930 | 2,902 | 2,927 | 34,900 | 2,927 |
| 2022-04-20 | 2,897 | 2,902 | 2,861 | 2,890 | 19,100 | 2,890 |
| 2022-04-19 | 2,891 | 2,892 | 2,861 | 2,861 | 13,700 | 2,861 |
| 2022-04-18 | 2,834 | 2,900 | 2,834 | 2,880 | 64,100 | 2,880 |
| 2022-04-15 | 2,867 | 2,895 | 2,849 | 2,884 | 39,100 | 2,884 |
| 2022-04-14 | 2,825 | 2,878 | 2,825 | 2,878 | 18,600 | 2,878 |
| 2022-04-13 | 2,836 | 2,863 | 2,813 | 2,839 | 38,000 | 2,839 |
| 2022-04-12 | 2,849 | 2,849 | 2,799 | 2,804 | 32,800 | 2,804 |
| 2022-04-11 | 2,819 | 2,865 | 2,806 | 2,826 | 69,800 | 2,826 |
| 2022-04-08 | 2,831 | 2,834 | 2,801 | 2,826 | 76,600 | 2,826 |
| 2022-04-07 | 2,850 | 2,850 | 2,785 | 2,796 | 46,900 | 2,796 |
| 2022-04-06 | 2,904 | 2,923 | 2,860 | 2,867 | 39,300 | 2,867 |
| 2022-04-05 | 2,930 | 2,935 | 2,897 | 2,924 | 39,900 | 2,924 |
| 2022-04-04 | 2,944 | 2,976 | 2,923 | 2,926 | 39,500 | 2,926 |
| 2022-04-01 | 2,870 | 2,925 | 2,870 | 2,906 | 40,600 | 2,906 |
| 2022-03-31 | 2,906 | 2,963 | 2,891 | 2,896 | 52,500 | 2,896 |
| 2022-03-30 | 2,991 | 2,991 | 2,914 | 2,950 | 38,400 | 2,950 |
| 2022-03-29 | 3,025 | 3,030 | 2,991 | 3,020 | 38,900 | 3,020 |
| 2022-03-28 | 3,010 | 3,025 | 2,995 | 3,015 | 27,400 | 3,015 |
| 2022-03-25 | 3,020 | 3,045 | 3,010 | 3,020 | 22,700 | 3,020 |
| 2022-03-24 | 3,050 | 3,060 | 3,000 | 3,020 | 36,500 | 3,020 |
| 2022-03-23 | 3,010 | 3,085 | 3,005 | 3,075 | 44,500 | 3,075 |
| 2022-03-22 | 3,000 | 3,035 | 2,995 | 2,999 | 62,200 | 2,999 |
| 2022-03-18 | 2,985 | 3,045 | 2,979 | 3,035 | 68,700 | 3,035 |
| 2022-03-17 | 3,015 | 3,015 | 2,977 | 3,010 | 53,300 | 3,010 |
| 2022-03-16 | 2,987 | 3,020 | 2,955 | 2,995 | 57,100 | 2,995 |
| 2022-03-15 | 3,005 | 3,035 | 2,991 | 3,010 | 36,300 | 3,010 |
| 2022-03-14 | 2,964 | 3,015 | 2,964 | 2,980 | 38,000 | 2,980 |
| 2022-03-11 | 3,025 | 3,045 | 2,989 | 2,997 | 46,200 | 2,997 |
| 2022-03-10 | 2,946 | 3,045 | 2,912 | 3,045 | 105,200 | 3,045 |
| 2022-03-09 | 2,850 | 2,881 | 2,834 | 2,850 | 105,600 | 2,850 |
| 2022-03-08 | 2,815 | 2,859 | 2,805 | 2,835 | 107,700 | 2,835 |
| 2022-03-07 | 2,880 | 2,891 | 2,811 | 2,833 | 63,700 | 2,833 |
| 2022-03-04 | 2,929 | 2,953 | 2,896 | 2,900 | 44,200 | 2,900 |
| 2022-03-03 | 2,935 | 2,954 | 2,919 | 2,922 | 36,800 | 2,922 |
| 2022-03-02 | 2,910 | 2,942 | 2,902 | 2,903 | 39,400 | 2,903 |
| 2022-03-01 | 3,015 | 3,030 | 2,950 | 2,950 | 31,600 | 2,950 |
| 2022-02-28 | 2,955 | 2,984 | 2,910 | 2,984 | 47,900 | 2,984 |
| 2022-02-25 | 2,913 | 2,936 | 2,897 | 2,931 | 38,600 | 2,931 |
| 2022-02-24 | 2,924 | 2,947 | 2,882 | 2,903 | 70,200 | 2,903 |
| 2022-02-22 | 2,962 | 2,964 | 2,937 | 2,951 | 42,800 | 2,951 |
| 2022-02-21 | 2,983 | 2,991 | 2,961 | 2,986 | 21,800 | 2,986 |
| 2022-02-18 | 2,978 | 3,010 | 2,965 | 2,994 | 28,500 | 2,994 |
| 2022-02-17 | 2,996 | 3,020 | 2,964 | 2,978 | 28,900 | 2,978 |
| 2022-02-16 | 3,000 | 3,020 | 2,980 | 3,015 | 34,900 | 3,015 |
| 2022-02-15 | 2,956 | 2,998 | 2,956 | 2,964 | 48,900 | 2,964 |
| 2022-02-14 | 2,888 | 2,941 | 2,872 | 2,926 | 30,100 | 2,926 |
| 2022-02-10 | 2,963 | 2,963 | 2,901 | 2,913 | 32,500 | 2,913 |
| 2022-02-09 | 2,878 | 2,953 | 2,865 | 2,946 | 51,400 | 2,946 |
| 2022-02-08 | 2,901 | 2,914 | 2,871 | 2,878 | 32,600 | 2,878 |
| 2022-02-07 | 2,930 | 2,930 | 2,874 | 2,900 | 31,800 | 2,900 |
| 2022-02-04 | 2,975 | 2,975 | 2,927 | 2,947 | 34,600 | 2,947 |
| 2022-02-03 | 2,948 | 2,974 | 2,938 | 2,950 | 41,200 | 2,950 |
| 2022-02-02 | 2,949 | 2,960 | 2,907 | 2,939 | 35,100 | 2,939 |
| 2022-02-01 | 2,942 | 2,952 | 2,903 | 2,926 | 46,400 | 2,926 |
| 2022-01-31 | 2,871 | 2,907 | 2,865 | 2,900 | 28,800 | 2,900 |
| 2022-01-28 | 2,897 | 2,903 | 2,870 | 2,892 | 39,200 | 2,892 |
| 2022-01-27 | 2,893 | 2,913 | 2,814 | 2,825 | 49,300 | 2,825 |
| 2022-01-26 | 2,898 | 2,923 | 2,861 | 2,865 | 24,500 | 2,865 |
| 2022-01-25 | 2,886 | 2,894 | 2,853 | 2,881 | 53,800 | 2,881 |
| 2022-01-24 | 2,865 | 2,912 | 2,855 | 2,912 | 28,100 | 2,912 |
| 2022-01-21 | 2,849 | 2,885 | 2,832 | 2,869 | 35,800 | 2,869 |
| 2022-01-20 | 2,864 | 2,901 | 2,849 | 2,865 | 33,000 | 2,865 |
| 2022-01-19 | 2,912 | 2,923 | 2,861 | 2,863 | 71,200 | 2,863 |
| 2022-01-18 | 2,983 | 2,983 | 2,941 | 2,942 | 45,900 | 2,942 |
| 2022-01-17 | 2,964 | 2,999 | 2,946 | 2,949 | 29,900 | 2,949 |
| 2022-01-14 | 2,955 | 2,975 | 2,938 | 2,964 | 40,900 | 2,964 |
| 2022-01-13 | 2,950 | 2,968 | 2,938 | 2,943 | 23,600 | 2,943 |
| 2022-01-12 | 2,937 | 2,976 | 2,935 | 2,968 | 21,400 | 2,968 |
| 2022-01-11 | 2,949 | 2,961 | 2,907 | 2,922 | 35,500 | 2,922 |
| 2022-01-07 | 2,956 | 2,971 | 2,926 | 2,940 | 35,800 | 2,940 |
| 2022-01-06 | 2,981 | 3,005 | 2,952 | 2,952 | 26,400 | 2,952 |
| 2022-01-05 | 3,010 | 3,025 | 2,990 | 3,010 | 30,200 | 3,010 |
| 2022-01-04 | 2,984 | 3,010 | 2,957 | 3,010 | 35,900 | 3,010 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
