8079 正栄食品工業(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 | 3,910 | 3,955 | 3,910 | 3,910 | 38,400 | 3,910 |
| 2022-12-29 | 3,905 | 3,905 | 3,875 | 3,905 | 25,700 | 3,905 |
| 2022-12-28 | 3,900 | 3,900 | 3,880 | 3,900 | 20,200 | 3,900 |
| 2022-12-27 | 3,860 | 3,900 | 3,855 | 3,875 | 42,500 | 3,875 |
| 2022-12-26 | 3,850 | 3,850 | 3,820 | 3,820 | 15,600 | 3,820 |
| 2022-12-23 | 3,820 | 3,845 | 3,810 | 3,845 | 20,600 | 3,845 |
| 2022-12-22 | 3,815 | 3,830 | 3,775 | 3,825 | 27,500 | 3,825 |
| 2022-12-21 | 3,775 | 3,810 | 3,740 | 3,800 | 37,800 | 3,800 |
| 2022-12-20 | 3,800 | 3,825 | 3,740 | 3,780 | 55,900 | 3,780 |
| 2022-12-19 | 3,815 | 3,825 | 3,765 | 3,770 | 49,000 | 3,770 |
| 2022-12-16 | 3,830 | 3,870 | 3,810 | 3,810 | 73,900 | 3,810 |
| 2022-12-15 | 3,835 | 3,860 | 3,815 | 3,830 | 92,700 | 3,830 |
| 2022-12-14 | 3,890 | 3,930 | 3,810 | 3,835 | 276,200 | 3,835 |
| 2022-12-13 | 4,160 | 4,215 | 4,140 | 4,140 | 33,200 | 4,140 |
| 2022-12-12 | 4,170 | 4,195 | 4,140 | 4,150 | 24,400 | 4,150 |
| 2022-12-09 | 4,125 | 4,180 | 4,125 | 4,175 | 21,300 | 4,175 |
| 2022-12-08 | 4,150 | 4,160 | 4,125 | 4,145 | 24,800 | 4,145 |
| 2022-12-07 | 4,120 | 4,185 | 4,120 | 4,150 | 19,800 | 4,150 |
| 2022-12-06 | 4,160 | 4,170 | 4,125 | 4,130 | 16,400 | 4,130 |
| 2022-12-05 | 4,210 | 4,225 | 4,150 | 4,165 | 18,200 | 4,165 |
| 2022-12-02 | 4,225 | 4,225 | 4,165 | 4,190 | 31,400 | 4,190 |
| 2022-12-01 | 4,300 | 4,300 | 4,245 | 4,275 | 19,000 | 4,275 |
| 2022-11-30 | 4,295 | 4,320 | 4,275 | 4,275 | 21,800 | 4,275 |
| 2022-11-29 | 4,315 | 4,330 | 4,300 | 4,305 | 14,800 | 4,305 |
| 2022-11-28 | 4,385 | 4,385 | 4,320 | 4,345 | 22,000 | 4,345 |
| 2022-11-25 | 4,390 | 4,405 | 4,375 | 4,385 | 14,800 | 4,385 |
| 2022-11-24 | 4,405 | 4,425 | 4,390 | 4,390 | 30,100 | 4,390 |
| 2022-11-22 | 4,345 | 4,425 | 4,345 | 4,405 | 30,700 | 4,405 |
| 2022-11-21 | 4,300 | 4,350 | 4,280 | 4,345 | 24,300 | 4,345 |
| 2022-11-18 | 4,385 | 4,425 | 4,305 | 4,310 | 78,900 | 4,310 |
| 2022-11-17 | 4,285 | 4,345 | 4,275 | 4,345 | 36,100 | 4,345 |
| 2022-11-16 | 4,210 | 4,270 | 4,190 | 4,265 | 38,300 | 4,265 |
| 2022-11-15 | 4,215 | 4,230 | 4,185 | 4,200 | 21,700 | 4,200 |
| 2022-11-14 | 4,190 | 4,225 | 4,170 | 4,210 | 28,500 | 4,210 |
| 2022-11-11 | 4,200 | 4,200 | 4,155 | 4,170 | 26,800 | 4,170 |
| 2022-11-10 | 4,155 | 4,160 | 4,130 | 4,145 | 14,200 | 4,145 |
| 2022-11-09 | 4,160 | 4,170 | 4,145 | 4,150 | 10,700 | 4,150 |
| 2022-11-08 | 4,165 | 4,200 | 4,150 | 4,180 | 29,700 | 4,180 |
| 2022-11-07 | 4,130 | 4,160 | 4,115 | 4,150 | 22,400 | 4,150 |
| 2022-11-04 | 4,140 | 4,185 | 4,115 | 4,125 | 40,600 | 4,125 |
| 2022-11-02 | 4,115 | 4,165 | 4,105 | 4,160 | 71,200 | 4,160 |
| 2022-11-01 | 4,110 | 4,120 | 4,085 | 4,090 | 26,700 | 4,090 |
| 2022-10-31 | 4,120 | 4,120 | 4,070 | 4,105 | 57,500 | 4,105 |
| 2022-10-28 | 4,050 | 4,110 | 4,015 | 4,080 | 312,500 | 4,080 |
| 2022-10-27 | 4,100 | 4,140 | 4,090 | 4,130 | 337,700 | 4,130 |
| 2022-10-26 | 4,130 | 4,145 | 4,115 | 4,115 | 68,000 | 4,115 |
| 2022-10-25 | 4,105 | 4,120 | 4,085 | 4,100 | 64,100 | 4,100 |
| 2022-10-24 | 4,160 | 4,175 | 4,095 | 4,105 | 80,800 | 4,105 |
| 2022-10-21 | 4,215 | 4,230 | 4,140 | 4,140 | 59,800 | 4,140 |
| 2022-10-20 | 4,215 | 4,250 | 4,205 | 4,235 | 24,400 | 4,235 |
| 2022-10-19 | 4,240 | 4,260 | 4,230 | 4,245 | 29,400 | 4,245 |
| 2022-10-18 | 4,290 | 4,290 | 4,240 | 4,240 | 27,600 | 4,240 |
| 2022-10-17 | 4,240 | 4,270 | 4,235 | 4,250 | 27,100 | 4,250 |
| 2022-10-14 | 4,300 | 4,300 | 4,255 | 4,275 | 82,300 | 4,275 |
| 2022-10-13 | 4,235 | 4,245 | 4,210 | 4,235 | 27,900 | 4,235 |
| 2022-10-12 | 4,205 | 4,275 | 4,205 | 4,250 | 30,700 | 4,250 |
| 2022-10-11 | 4,205 | 4,290 | 4,200 | 4,225 | 51,200 | 4,225 |
| 2022-10-07 | 4,140 | 4,235 | 4,135 | 4,235 | 178,300 | 4,235 |
| 2022-10-06 | 4,175 | 4,225 | 4,170 | 4,175 | 52,200 | 4,175 |
| 2022-10-05 | 4,235 | 4,245 | 4,170 | 4,175 | 46,600 | 4,175 |
| 2022-10-04 | 4,170 | 4,215 | 4,160 | 4,215 | 42,600 | 4,215 |
| 2022-10-03 | 4,125 | 4,145 | 4,085 | 4,120 | 55,700 | 4,120 |
| 2022-09-30 | 4,230 | 4,235 | 4,150 | 4,150 | 250,600 | 4,150 |
| 2022-09-29 | 4,165 | 4,235 | 4,165 | 4,230 | 53,000 | 4,230 |
| 2022-09-28 | 4,140 | 4,185 | 4,105 | 4,170 | 37,100 | 4,170 |
| 2022-09-27 | 4,145 | 4,215 | 4,140 | 4,185 | 33,600 | 4,185 |
| 2022-09-26 | 4,120 | 4,175 | 4,110 | 4,120 | 31,300 | 4,120 |
| 2022-09-22 | 4,190 | 4,225 | 4,155 | 4,190 | 42,100 | 4,190 |
| 2022-09-21 | 4,305 | 4,340 | 4,205 | 4,205 | 34,400 | 4,205 |
| 2022-09-20 | 4,285 | 4,330 | 4,280 | 4,300 | 24,500 | 4,300 |
| 2022-09-16 | 4,245 | 4,280 | 4,240 | 4,265 | 30,200 | 4,265 |
| 2022-09-15 | 4,340 | 4,340 | 4,220 | 4,280 | 42,300 | 4,280 |
| 2022-09-14 | 4,400 | 4,490 | 4,335 | 4,350 | 96,400 | 4,350 |
| 2022-09-13 | 4,215 | 4,460 | 4,215 | 4,435 | 209,700 | 4,435 |
| 2022-09-12 | 4,070 | 4,075 | 3,980 | 3,980 | 39,600 | 3,980 |
| 2022-09-09 | 4,070 | 4,100 | 4,055 | 4,060 | 30,800 | 4,060 |
| 2022-09-08 | 4,030 | 4,095 | 4,025 | 4,095 | 23,000 | 4,095 |
| 2022-09-07 | 4,065 | 4,070 | 3,980 | 3,980 | 20,400 | 3,980 |
| 2022-09-06 | 4,010 | 4,070 | 4,005 | 4,045 | 24,300 | 4,045 |
| 2022-09-05 | 4,020 | 4,025 | 3,985 | 4,000 | 19,200 | 4,000 |
| 2022-09-02 | 4,020 | 4,035 | 3,980 | 4,025 | 17,900 | 4,025 |
| 2022-09-01 | 4,050 | 4,050 | 4,000 | 4,000 | 18,300 | 4,000 |
| 2022-08-31 | 4,040 | 4,055 | 4,020 | 4,050 | 13,800 | 4,050 |
| 2022-08-30 | 4,020 | 4,085 | 4,020 | 4,085 | 11,800 | 4,085 |
| 2022-08-29 | 3,980 | 4,030 | 3,975 | 4,005 | 19,500 | 4,005 |
| 2022-08-26 | 4,075 | 4,075 | 4,030 | 4,030 | 9,800 | 4,030 |
| 2022-08-25 | 4,065 | 4,070 | 4,025 | 4,065 | 8,100 | 4,065 |
| 2022-08-24 | 4,010 | 4,060 | 4,000 | 4,055 | 17,500 | 4,055 |
| 2022-08-23 | 4,080 | 4,080 | 4,015 | 4,015 | 18,100 | 4,015 |
| 2022-08-22 | 4,070 | 4,090 | 4,055 | 4,085 | 7,800 | 4,085 |
| 2022-08-19 | 4,120 | 4,120 | 4,070 | 4,070 | 12,400 | 4,070 |
| 2022-08-18 | 4,155 | 4,155 | 4,060 | 4,070 | 17,400 | 4,070 |
| 2022-08-17 | 4,120 | 4,175 | 4,110 | 4,165 | 25,300 | 4,165 |
| 2022-08-16 | 4,080 | 4,110 | 4,070 | 4,095 | 10,800 | 4,095 |
| 2022-08-15 | 4,115 | 4,115 | 4,070 | 4,070 | 9,000 | 4,070 |
| 2022-08-12 | 4,060 | 4,110 | 4,045 | 4,095 | 30,500 | 4,095 |
| 2022-08-10 | 4,030 | 4,035 | 4,005 | 4,035 | 6,600 | 4,035 |
| 2022-08-09 | 4,040 | 4,060 | 4,015 | 4,015 | 15,600 | 4,015 |
| 2022-08-08 | 4,035 | 4,040 | 4,005 | 4,030 | 9,800 | 4,030 |
| 2022-08-05 | 3,980 | 4,045 | 3,980 | 4,035 | 23,900 | 4,035 |
| 2022-08-04 | 3,990 | 3,990 | 3,940 | 3,975 | 10,000 | 3,975 |
| 2022-08-03 | 4,010 | 4,010 | 3,950 | 3,960 | 14,900 | 3,960 |
| 2022-08-02 | 4,010 | 4,010 | 3,975 | 3,985 | 18,700 | 3,985 |
| 2022-08-01 | 3,965 | 4,010 | 3,965 | 4,010 | 28,800 | 4,010 |
| 2022-07-29 | 3,990 | 4,010 | 3,940 | 3,945 | 30,900 | 3,945 |
| 2022-07-28 | 3,950 | 3,980 | 3,895 | 3,980 | 117,500 | 3,980 |
| 2022-07-27 | 3,940 | 3,940 | 3,895 | 3,925 | 18,900 | 3,925 |
| 2022-07-26 | 3,890 | 3,925 | 3,885 | 3,910 | 23,500 | 3,910 |
| 2022-07-25 | 3,865 | 3,895 | 3,865 | 3,875 | 19,200 | 3,875 |
| 2022-07-22 | 3,885 | 3,900 | 3,865 | 3,895 | 19,400 | 3,895 |
| 2022-07-21 | 3,895 | 3,915 | 3,860 | 3,885 | 27,500 | 3,885 |
| 2022-07-20 | 3,890 | 3,935 | 3,870 | 3,920 | 33,600 | 3,920 |
| 2022-07-19 | 3,885 | 3,885 | 3,840 | 3,865 | 15,300 | 3,865 |
| 2022-07-15 | 3,860 | 3,870 | 3,815 | 3,870 | 20,800 | 3,870 |
| 2022-07-14 | 3,865 | 3,865 | 3,840 | 3,860 | 17,100 | 3,860 |
| 2022-07-13 | 3,865 | 3,895 | 3,835 | 3,885 | 35,100 | 3,885 |
| 2022-07-12 | 3,865 | 3,880 | 3,810 | 3,825 | 27,600 | 3,825 |
| 2022-07-11 | 3,840 | 3,890 | 3,830 | 3,885 | 28,100 | 3,885 |
| 2022-07-08 | 3,820 | 3,850 | 3,765 | 3,795 | 50,900 | 3,795 |
| 2022-07-07 | 3,895 | 3,895 | 3,820 | 3,860 | 43,800 | 3,860 |
| 2022-07-06 | 3,805 | 3,880 | 3,800 | 3,880 | 34,300 | 3,880 |
| 2022-07-05 | 3,795 | 3,825 | 3,785 | 3,815 | 33,900 | 3,815 |
| 2022-07-04 | 3,785 | 3,790 | 3,745 | 3,750 | 26,300 | 3,750 |
| 2022-07-01 | 3,740 | 3,775 | 3,700 | 3,735 | 38,700 | 3,735 |
| 2022-06-30 | 3,700 | 3,760 | 3,700 | 3,740 | 39,500 | 3,740 |
| 2022-06-29 | 3,650 | 3,715 | 3,645 | 3,705 | 54,400 | 3,705 |
| 2022-06-28 | 3,640 | 3,715 | 3,640 | 3,705 | 35,600 | 3,705 |
| 2022-06-27 | 3,650 | 3,660 | 3,620 | 3,645 | 31,100 | 3,645 |
| 2022-06-24 | 3,570 | 3,630 | 3,570 | 3,625 | 28,800 | 3,625 |
| 2022-06-23 | 3,530 | 3,575 | 3,530 | 3,575 | 29,700 | 3,575 |
| 2022-06-22 | 3,495 | 3,530 | 3,490 | 3,530 | 26,200 | 3,530 |
| 2022-06-21 | 3,375 | 3,475 | 3,375 | 3,465 | 34,100 | 3,465 |
| 2022-06-20 | 3,360 | 3,400 | 3,330 | 3,360 | 42,900 | 3,360 |
| 2022-06-17 | 3,390 | 3,425 | 3,330 | 3,355 | 85,400 | 3,355 |
| 2022-06-16 | 3,580 | 3,580 | 3,440 | 3,440 | 64,800 | 3,440 |
| 2022-06-15 | 3,665 | 3,675 | 3,535 | 3,535 | 95,900 | 3,535 |
| 2022-06-14 | 3,805 | 3,835 | 3,625 | 3,645 | 138,500 | 3,645 |
| 2022-06-13 | 3,920 | 3,970 | 3,915 | 3,945 | 24,100 | 3,945 |
| 2022-06-10 | 4,010 | 4,040 | 3,955 | 3,965 | 34,400 | 3,965 |
| 2022-06-09 | 4,115 | 4,115 | 4,060 | 4,075 | 18,100 | 4,075 |
| 2022-06-08 | 4,095 | 4,130 | 4,085 | 4,115 | 21,200 | 4,115 |
| 2022-06-07 | 4,110 | 4,120 | 4,095 | 4,110 | 10,400 | 4,110 |
| 2022-06-06 | 4,080 | 4,110 | 4,080 | 4,110 | 11,200 | 4,110 |
| 2022-06-03 | 4,090 | 4,125 | 4,075 | 4,120 | 24,000 | 4,120 |
| 2022-06-02 | 4,085 | 4,100 | 4,050 | 4,075 | 18,200 | 4,075 |
| 2022-06-01 | 4,040 | 4,115 | 4,040 | 4,115 | 37,800 | 4,115 |
| 2022-05-31 | 4,020 | 4,050 | 4,005 | 4,035 | 19,900 | 4,035 |
| 2022-05-30 | 4,040 | 4,055 | 4,015 | 4,035 | 56,200 | 4,035 |
| 2022-05-27 | 3,965 | 4,000 | 3,960 | 4,000 | 17,100 | 4,000 |
| 2022-05-26 | 3,985 | 4,000 | 3,950 | 3,950 | 18,800 | 3,950 |
| 2022-05-25 | 3,965 | 3,995 | 3,965 | 3,980 | 12,600 | 3,980 |
| 2022-05-24 | 4,060 | 4,060 | 3,960 | 3,960 | 23,600 | 3,960 |
| 2022-05-23 | 4,035 | 4,055 | 4,025 | 4,055 | 35,400 | 4,055 |
| 2022-05-20 | 3,990 | 4,010 | 3,985 | 4,010 | 25,600 | 4,010 |
| 2022-05-19 | 3,965 | 4,005 | 3,960 | 4,000 | 20,400 | 4,000 |
| 2022-05-18 | 3,995 | 4,000 | 3,965 | 4,000 | 27,000 | 4,000 |
| 2022-05-17 | 3,950 | 3,985 | 3,950 | 3,975 | 29,500 | 3,975 |
| 2022-05-16 | 3,985 | 4,000 | 3,940 | 3,955 | 32,300 | 3,955 |
| 2022-05-13 | 3,930 | 3,960 | 3,925 | 3,955 | 31,900 | 3,955 |
| 2022-05-12 | 3,900 | 3,910 | 3,885 | 3,895 | 30,400 | 3,895 |
| 2022-05-11 | 3,940 | 3,940 | 3,905 | 3,920 | 19,300 | 3,920 |
| 2022-05-10 | 3,910 | 3,950 | 3,900 | 3,950 | 31,800 | 3,950 |
| 2022-05-09 | 3,895 | 3,940 | 3,890 | 3,920 | 19,500 | 3,920 |
| 2022-05-06 | 3,860 | 3,945 | 3,860 | 3,945 | 61,000 | 3,945 |
| 2022-05-02 | 3,910 | 3,915 | 3,845 | 3,875 | 51,800 | 3,875 |
| 2022-04-28 | 3,900 | 3,915 | 3,875 | 3,915 | 54,200 | 3,915 |
| 2022-04-27 | 3,900 | 3,900 | 3,870 | 3,880 | 261,600 | 3,880 |
| 2022-04-26 | 3,970 | 3,975 | 3,945 | 3,960 | 280,900 | 3,960 |
| 2022-04-25 | 3,940 | 3,975 | 3,920 | 3,955 | 69,200 | 3,955 |
| 2022-04-22 | 3,960 | 3,990 | 3,950 | 3,990 | 60,600 | 3,990 |
| 2022-04-21 | 3,995 | 3,995 | 3,950 | 3,965 | 60,200 | 3,965 |
| 2022-04-20 | 3,935 | 3,965 | 3,930 | 3,965 | 55,100 | 3,965 |
| 2022-04-19 | 3,905 | 3,915 | 3,895 | 3,900 | 42,500 | 3,900 |
| 2022-04-18 | 3,920 | 3,920 | 3,875 | 3,895 | 94,200 | 3,895 |
| 2022-04-15 | 3,935 | 3,935 | 3,910 | 3,920 | 99,200 | 3,920 |
| 2022-04-14 | 3,890 | 3,960 | 3,890 | 3,960 | 42,500 | 3,960 |
| 2022-04-13 | 3,880 | 3,895 | 3,870 | 3,885 | 46,900 | 3,885 |
| 2022-04-12 | 3,900 | 3,940 | 3,865 | 3,865 | 78,000 | 3,865 |
| 2022-04-11 | 3,960 | 3,970 | 3,885 | 3,915 | 190,500 | 3,915 |
| 2022-04-08 | 4,050 | 4,050 | 3,955 | 3,955 | 343,600 | 3,955 |
| 2022-04-07 | 4,005 | 4,020 | 3,975 | 3,990 | 85,900 | 3,990 |
| 2022-04-06 | 4,045 | 4,070 | 4,020 | 4,020 | 86,000 | 4,020 |
| 2022-04-05 | 4,100 | 4,100 | 4,050 | 4,055 | 38,600 | 4,055 |
| 2022-04-04 | 4,060 | 4,095 | 4,055 | 4,065 | 75,000 | 4,065 |
| 2022-04-01 | 4,035 | 4,060 | 4,025 | 4,060 | 166,300 | 4,060 |
| 2022-03-31 | 4,115 | 4,150 | 4,070 | 4,085 | 39,000 | 4,085 |
| 2022-03-30 | 4,170 | 4,185 | 4,115 | 4,140 | 45,800 | 4,140 |
| 2022-03-29 | 4,195 | 4,195 | 4,130 | 4,180 | 35,800 | 4,180 |
| 2022-03-28 | 4,175 | 4,205 | 4,150 | 4,185 | 17,100 | 4,185 |
| 2022-03-25 | 4,220 | 4,245 | 4,160 | 4,175 | 39,700 | 4,175 |
| 2022-03-24 | 4,150 | 4,200 | 4,145 | 4,180 | 22,200 | 4,180 |
| 2022-03-23 | 4,140 | 4,200 | 4,125 | 4,190 | 26,900 | 4,190 |
| 2022-03-22 | 4,120 | 4,140 | 4,090 | 4,125 | 32,700 | 4,125 |
| 2022-03-18 | 4,095 | 4,110 | 4,060 | 4,105 | 44,800 | 4,105 |
| 2022-03-17 | 4,060 | 4,105 | 4,025 | 4,090 | 28,300 | 4,090 |
| 2022-03-16 | 3,990 | 4,050 | 3,970 | 4,030 | 26,800 | 4,030 |
| 2022-03-15 | 4,010 | 4,065 | 3,940 | 3,980 | 43,300 | 3,980 |
| 2022-03-14 | 4,105 | 4,140 | 4,080 | 4,080 | 16,000 | 4,080 |
| 2022-03-11 | 4,065 | 4,135 | 4,065 | 4,100 | 22,900 | 4,100 |
| 2022-03-10 | 4,050 | 4,135 | 4,040 | 4,135 | 24,400 | 4,135 |
| 2022-03-09 | 4,040 | 4,050 | 3,970 | 3,990 | 17,000 | 3,990 |
| 2022-03-08 | 4,100 | 4,135 | 4,030 | 4,065 | 31,200 | 4,065 |
| 2022-03-07 | 4,210 | 4,210 | 4,110 | 4,160 | 31,800 | 4,160 |
| 2022-03-04 | 4,225 | 4,250 | 4,205 | 4,205 | 16,500 | 4,205 |
| 2022-03-03 | 4,235 | 4,275 | 4,225 | 4,225 | 24,600 | 4,225 |
| 2022-03-02 | 4,185 | 4,235 | 4,185 | 4,190 | 16,900 | 4,190 |
| 2022-03-01 | 4,250 | 4,255 | 4,195 | 4,215 | 19,900 | 4,215 |
| 2022-02-28 | 4,220 | 4,235 | 4,175 | 4,220 | 22,700 | 4,220 |
| 2022-02-25 | 4,215 | 4,240 | 4,170 | 4,205 | 19,100 | 4,205 |
| 2022-02-24 | 4,130 | 4,220 | 4,110 | 4,205 | 23,600 | 4,205 |
| 2022-02-22 | 4,155 | 4,160 | 4,115 | 4,150 | 14,900 | 4,150 |
| 2022-02-21 | 4,195 | 4,195 | 4,140 | 4,165 | 10,900 | 4,165 |
| 2022-02-18 | 4,165 | 4,210 | 4,150 | 4,195 | 10,000 | 4,195 |
| 2022-02-17 | 4,220 | 4,240 | 4,175 | 4,175 | 20,000 | 4,175 |
| 2022-02-16 | 4,195 | 4,240 | 4,160 | 4,220 | 31,200 | 4,220 |
| 2022-02-15 | 4,170 | 4,180 | 4,125 | 4,150 | 24,300 | 4,150 |
| 2022-02-14 | 4,135 | 4,160 | 4,105 | 4,135 | 18,800 | 4,135 |
| 2022-02-10 | 4,150 | 4,150 | 4,100 | 4,145 | 16,200 | 4,145 |
| 2022-02-09 | 4,125 | 4,150 | 4,110 | 4,115 | 19,600 | 4,115 |
| 2022-02-08 | 4,080 | 4,115 | 4,080 | 4,110 | 11,400 | 4,110 |
| 2022-02-07 | 4,085 | 4,110 | 4,065 | 4,080 | 17,800 | 4,080 |
| 2022-02-04 | 4,035 | 4,070 | 4,010 | 4,070 | 15,300 | 4,070 |
| 2022-02-03 | 4,050 | 4,060 | 3,990 | 3,995 | 22,500 | 3,995 |
| 2022-02-02 | 3,945 | 4,035 | 3,940 | 4,020 | 21,900 | 4,020 |
| 2022-02-01 | 3,975 | 3,975 | 3,915 | 3,925 | 10,200 | 3,925 |
| 2022-01-31 | 3,905 | 3,955 | 3,905 | 3,955 | 9,900 | 3,955 |
| 2022-01-28 | 3,850 | 3,935 | 3,850 | 3,910 | 21,200 | 3,910 |
| 2022-01-27 | 3,940 | 3,940 | 3,830 | 3,845 | 25,900 | 3,845 |
| 2022-01-26 | 4,020 | 4,020 | 3,895 | 3,895 | 20,000 | 3,895 |
| 2022-01-25 | 3,975 | 3,975 | 3,925 | 3,975 | 17,300 | 3,975 |
| 2022-01-24 | 3,925 | 3,975 | 3,920 | 3,960 | 18,000 | 3,960 |
| 2022-01-21 | 3,845 | 3,900 | 3,845 | 3,900 | 12,000 | 3,900 |
| 2022-01-20 | 3,840 | 3,895 | 3,840 | 3,845 | 19,100 | 3,845 |
| 2022-01-19 | 3,895 | 3,895 | 3,830 | 3,835 | 16,400 | 3,835 |
| 2022-01-18 | 3,920 | 3,930 | 3,885 | 3,895 | 8,400 | 3,895 |
| 2022-01-17 | 3,885 | 3,925 | 3,880 | 3,915 | 11,600 | 3,915 |
| 2022-01-14 | 3,905 | 3,905 | 3,845 | 3,870 | 15,400 | 3,870 |
| 2022-01-13 | 3,900 | 3,930 | 3,885 | 3,910 | 14,800 | 3,910 |
| 2022-01-12 | 3,845 | 3,890 | 3,840 | 3,875 | 12,300 | 3,875 |
| 2022-01-11 | 3,840 | 3,840 | 3,800 | 3,830 | 15,000 | 3,830 |
| 2022-01-07 | 3,860 | 3,875 | 3,815 | 3,820 | 23,100 | 3,820 |
| 2022-01-06 | 3,860 | 3,905 | 3,845 | 3,845 | 13,500 | 3,845 |
| 2022-01-05 | 3,900 | 3,900 | 3,835 | 3,860 | 20,200 | 3,860 |
| 2022-01-04 | 3,845 | 3,900 | 3,840 | 3,880 | 17,300 | 3,880 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
