8273 (株)イズミ 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 | 2,978 | 3,010 | 2,972 | 2,988 | 130,400 | 2,988 |
| 2022-12-29 | 2,964 | 2,977 | 2,935 | 2,968 | 128,900 | 2,968 |
| 2022-12-28 | 2,954 | 2,996 | 2,946 | 2,991 | 147,800 | 2,991 |
| 2022-12-27 | 2,915 | 2,968 | 2,909 | 2,953 | 99,800 | 2,953 |
| 2022-12-26 | 2,907 | 2,932 | 2,895 | 2,902 | 68,600 | 2,902 |
| 2022-12-23 | 2,920 | 2,922 | 2,886 | 2,889 | 100,600 | 2,889 |
| 2022-12-22 | 2,931 | 2,936 | 2,913 | 2,935 | 101,900 | 2,935 |
| 2022-12-21 | 2,907 | 2,940 | 2,899 | 2,927 | 125,700 | 2,927 |
| 2022-12-20 | 2,934 | 2,945 | 2,877 | 2,907 | 138,800 | 2,907 |
| 2022-12-19 | 2,944 | 2,952 | 2,931 | 2,934 | 89,200 | 2,934 |
| 2022-12-16 | 2,983 | 2,994 | 2,954 | 2,962 | 114,800 | 2,962 |
| 2022-12-15 | 2,959 | 3,010 | 2,955 | 2,982 | 120,100 | 2,982 |
| 2022-12-14 | 2,980 | 2,980 | 2,954 | 2,963 | 75,600 | 2,963 |
| 2022-12-13 | 3,020 | 3,020 | 2,965 | 2,967 | 132,400 | 2,967 |
| 2022-12-12 | 3,005 | 3,005 | 2,965 | 2,985 | 164,100 | 2,985 |
| 2022-12-09 | 3,020 | 3,050 | 3,015 | 3,020 | 89,600 | 3,020 |
| 2022-12-08 | 2,989 | 3,015 | 2,978 | 3,015 | 114,000 | 3,015 |
| 2022-12-07 | 2,985 | 3,030 | 2,973 | 3,005 | 98,300 | 3,005 |
| 2022-12-06 | 2,930 | 2,989 | 2,927 | 2,988 | 104,900 | 2,988 |
| 2022-12-05 | 2,959 | 2,959 | 2,923 | 2,944 | 106,600 | 2,944 |
| 2022-12-02 | 2,972 | 2,998 | 2,936 | 2,969 | 146,500 | 2,969 |
| 2022-12-01 | 3,015 | 3,020 | 2,979 | 2,988 | 126,500 | 2,988 |
| 2022-11-30 | 3,050 | 3,055 | 3,015 | 3,015 | 136,700 | 3,015 |
| 2022-11-29 | 3,055 | 3,065 | 3,025 | 3,060 | 83,000 | 3,060 |
| 2022-11-28 | 3,120 | 3,120 | 3,055 | 3,075 | 112,700 | 3,075 |
| 2022-11-25 | 3,130 | 3,150 | 3,120 | 3,120 | 33,200 | 3,120 |
| 2022-11-24 | 3,130 | 3,140 | 3,105 | 3,125 | 75,900 | 3,125 |
| 2022-11-22 | 3,125 | 3,155 | 3,110 | 3,120 | 101,900 | 3,120 |
| 2022-11-21 | 3,095 | 3,110 | 3,070 | 3,110 | 71,400 | 3,110 |
| 2022-11-18 | 3,080 | 3,095 | 3,060 | 3,075 | 72,100 | 3,075 |
| 2022-11-17 | 3,050 | 3,095 | 3,040 | 3,080 | 85,800 | 3,080 |
| 2022-11-16 | 3,030 | 3,055 | 3,015 | 3,050 | 81,400 | 3,050 |
| 2022-11-15 | 3,005 | 3,040 | 3,005 | 3,030 | 107,200 | 3,030 |
| 2022-11-14 | 2,987 | 3,020 | 2,974 | 3,005 | 161,300 | 3,005 |
| 2022-11-11 | 2,987 | 2,987 | 2,941 | 2,962 | 152,400 | 2,962 |
| 2022-11-10 | 2,999 | 2,999 | 2,926 | 2,943 | 107,600 | 2,943 |
| 2022-11-09 | 2,980 | 2,995 | 2,968 | 2,983 | 100,500 | 2,983 |
| 2022-11-08 | 3,000 | 3,015 | 2,990 | 2,990 | 70,800 | 2,990 |
| 2022-11-07 | 3,025 | 3,035 | 3,000 | 3,000 | 81,300 | 3,000 |
| 2022-11-04 | 3,005 | 3,035 | 2,987 | 3,020 | 134,900 | 3,020 |
| 2022-11-02 | 3,060 | 3,080 | 3,020 | 3,020 | 144,800 | 3,020 |
| 2022-11-01 | 3,030 | 3,045 | 3,010 | 3,030 | 100,500 | 3,030 |
| 2022-10-31 | 2,999 | 3,010 | 2,968 | 2,999 | 129,100 | 2,999 |
| 2022-10-28 | 2,959 | 3,000 | 2,953 | 2,984 | 369,900 | 2,984 |
| 2022-10-27 | 3,005 | 3,035 | 2,983 | 2,990 | 120,500 | 2,990 |
| 2022-10-26 | 3,010 | 3,030 | 3,005 | 3,015 | 92,900 | 3,015 |
| 2022-10-25 | 2,994 | 3,015 | 2,973 | 3,010 | 90,200 | 3,010 |
| 2022-10-24 | 3,000 | 3,015 | 2,975 | 2,994 | 144,500 | 2,994 |
| 2022-10-21 | 3,035 | 3,040 | 2,985 | 2,985 | 112,300 | 2,985 |
| 2022-10-20 | 3,065 | 3,085 | 3,010 | 3,035 | 123,800 | 3,035 |
| 2022-10-19 | 3,080 | 3,100 | 3,060 | 3,080 | 123,400 | 3,080 |
| 2022-10-18 | 3,135 | 3,135 | 3,080 | 3,090 | 93,900 | 3,090 |
| 2022-10-17 | 3,115 | 3,130 | 3,090 | 3,090 | 147,500 | 3,090 |
| 2022-10-14 | 3,110 | 3,145 | 3,085 | 3,120 | 242,900 | 3,120 |
| 2022-10-13 | 3,060 | 3,125 | 3,050 | 3,085 | 217,400 | 3,085 |
| 2022-10-12 | 3,190 | 3,205 | 3,055 | 3,060 | 340,600 | 3,060 |
| 2022-10-11 | 3,175 | 3,220 | 3,140 | 3,155 | 298,800 | 3,155 |
| 2022-10-07 | 3,195 | 3,235 | 3,180 | 3,210 | 167,000 | 3,210 |
| 2022-10-06 | 3,260 | 3,290 | 3,215 | 3,215 | 204,700 | 3,215 |
| 2022-10-05 | 3,225 | 3,295 | 3,200 | 3,230 | 241,400 | 3,230 |
| 2022-10-04 | 3,160 | 3,245 | 3,160 | 3,235 | 187,000 | 3,235 |
| 2022-10-03 | 3,105 | 3,105 | 3,045 | 3,095 | 185,900 | 3,095 |
| 2022-09-30 | 3,090 | 3,135 | 3,090 | 3,105 | 118,200 | 3,105 |
| 2022-09-29 | 3,085 | 3,130 | 3,065 | 3,110 | 147,800 | 3,110 |
| 2022-09-28 | 3,065 | 3,080 | 3,010 | 3,060 | 133,200 | 3,060 |
| 2022-09-27 | 3,025 | 3,075 | 3,015 | 3,060 | 111,200 | 3,060 |
| 2022-09-26 | 2,990 | 3,050 | 2,990 | 3,010 | 96,700 | 3,010 |
| 2022-09-22 | 2,998 | 3,040 | 2,991 | 3,010 | 72,700 | 3,010 |
| 2022-09-21 | 3,040 | 3,065 | 3,020 | 3,025 | 70,600 | 3,025 |
| 2022-09-20 | 3,100 | 3,100 | 3,055 | 3,080 | 105,700 | 3,080 |
| 2022-09-16 | 2,990 | 3,050 | 2,990 | 3,045 | 136,900 | 3,045 |
| 2022-09-15 | 2,996 | 3,030 | 2,995 | 3,030 | 77,600 | 3,030 |
| 2022-09-14 | 2,980 | 3,015 | 2,969 | 2,996 | 87,800 | 2,996 |
| 2022-09-13 | 3,045 | 3,060 | 3,030 | 3,035 | 81,900 | 3,035 |
| 2022-09-12 | 3,030 | 3,040 | 3,000 | 3,020 | 53,900 | 3,020 |
| 2022-09-09 | 2,971 | 3,020 | 2,971 | 3,000 | 113,300 | 3,000 |
| 2022-09-08 | 2,963 | 3,005 | 2,957 | 3,005 | 119,200 | 3,005 |
| 2022-09-07 | 2,902 | 2,919 | 2,888 | 2,917 | 130,700 | 2,917 |
| 2022-09-06 | 2,962 | 2,971 | 2,925 | 2,926 | 77,200 | 2,926 |
| 2022-09-05 | 2,997 | 2,997 | 2,953 | 2,953 | 102,500 | 2,953 |
| 2022-09-02 | 3,045 | 3,045 | 2,996 | 3,015 | 127,800 | 3,015 |
| 2022-09-01 | 3,020 | 3,045 | 3,000 | 3,010 | 166,800 | 3,010 |
| 2022-08-31 | 2,950 | 3,020 | 2,939 | 3,010 | 162,600 | 3,010 |
| 2022-08-30 | 2,938 | 2,973 | 2,938 | 2,968 | 316,900 | 2,968 |
| 2022-08-29 | 2,951 | 2,985 | 2,931 | 2,980 | 1,113,200 | 2,980 |
| 2022-08-26 | 2,987 | 3,015 | 2,986 | 3,005 | 510,800 | 3,005 |
| 2022-08-25 | 3,015 | 3,015 | 2,988 | 2,992 | 261,100 | 2,992 |
| 2022-08-24 | 3,005 | 3,030 | 2,998 | 3,020 | 139,100 | 3,020 |
| 2022-08-23 | 2,990 | 3,030 | 2,989 | 3,025 | 119,400 | 3,025 |
| 2022-08-22 | 3,005 | 3,030 | 2,989 | 3,025 | 97,600 | 3,025 |
| 2022-08-19 | 3,085 | 3,085 | 3,020 | 3,030 | 229,600 | 3,030 |
| 2022-08-18 | 3,065 | 3,065 | 3,005 | 3,020 | 100,100 | 3,020 |
| 2022-08-17 | 3,055 | 3,090 | 3,035 | 3,075 | 79,100 | 3,075 |
| 2022-08-16 | 3,030 | 3,055 | 3,000 | 3,045 | 86,100 | 3,045 |
| 2022-08-15 | 3,060 | 3,080 | 3,020 | 3,025 | 113,800 | 3,025 |
| 2022-08-12 | 3,005 | 3,055 | 2,986 | 3,045 | 110,800 | 3,045 |
| 2022-08-10 | 3,030 | 3,035 | 2,991 | 3,000 | 160,800 | 3,000 |
| 2022-08-09 | 3,100 | 3,115 | 3,040 | 3,040 | 56,800 | 3,040 |
| 2022-08-08 | 3,060 | 3,100 | 3,050 | 3,090 | 60,100 | 3,090 |
| 2022-08-05 | 3,025 | 3,095 | 3,025 | 3,070 | 89,300 | 3,070 |
| 2022-08-04 | 3,110 | 3,110 | 3,050 | 3,075 | 66,800 | 3,075 |
| 2022-08-03 | 3,100 | 3,105 | 3,075 | 3,080 | 80,900 | 3,080 |
| 2022-08-02 | 3,195 | 3,195 | 3,120 | 3,125 | 76,100 | 3,125 |
| 2022-08-01 | 3,180 | 3,205 | 3,150 | 3,195 | 102,200 | 3,195 |
| 2022-07-29 | 3,130 | 3,145 | 3,095 | 3,110 | 60,500 | 3,110 |
| 2022-07-28 | 3,150 | 3,150 | 3,115 | 3,140 | 105,800 | 3,140 |
| 2022-07-27 | 3,150 | 3,165 | 3,085 | 3,085 | 108,300 | 3,085 |
| 2022-07-26 | 3,215 | 3,225 | 3,185 | 3,190 | 97,400 | 3,190 |
| 2022-07-25 | 3,225 | 3,280 | 3,220 | 3,265 | 85,600 | 3,265 |
| 2022-07-22 | 3,230 | 3,265 | 3,230 | 3,235 | 109,800 | 3,235 |
| 2022-07-21 | 3,200 | 3,245 | 3,180 | 3,240 | 88,700 | 3,240 |
| 2022-07-20 | 3,265 | 3,265 | 3,205 | 3,235 | 149,800 | 3,235 |
| 2022-07-19 | 3,265 | 3,265 | 3,185 | 3,250 | 95,100 | 3,250 |
| 2022-07-15 | 3,290 | 3,315 | 3,235 | 3,235 | 157,800 | 3,235 |
| 2022-07-14 | 3,165 | 3,280 | 3,150 | 3,265 | 176,800 | 3,265 |
| 2022-07-13 | 3,270 | 3,280 | 3,130 | 3,150 | 281,700 | 3,150 |
| 2022-07-12 | 3,080 | 3,080 | 3,020 | 3,060 | 143,000 | 3,060 |
| 2022-07-11 | 3,055 | 3,090 | 3,025 | 3,080 | 104,900 | 3,080 |
| 2022-07-08 | 3,060 | 3,080 | 3,020 | 3,020 | 148,500 | 3,020 |
| 2022-07-07 | 2,997 | 3,045 | 2,992 | 3,045 | 123,600 | 3,045 |
| 2022-07-06 | 2,947 | 2,993 | 2,915 | 2,977 | 175,600 | 2,977 |
| 2022-07-05 | 3,050 | 3,050 | 2,988 | 2,997 | 103,500 | 2,997 |
| 2022-07-04 | 3,050 | 3,055 | 3,020 | 3,040 | 73,100 | 3,040 |
| 2022-07-01 | 3,045 | 3,065 | 2,984 | 3,000 | 104,200 | 3,000 |
| 2022-06-30 | 3,085 | 3,085 | 3,035 | 3,055 | 114,400 | 3,055 |
| 2022-06-29 | 3,030 | 3,055 | 3,000 | 3,040 | 169,700 | 3,040 |
| 2022-06-28 | 3,035 | 3,065 | 3,015 | 3,065 | 75,500 | 3,065 |
| 2022-06-27 | 3,035 | 3,045 | 3,005 | 3,035 | 89,700 | 3,035 |
| 2022-06-24 | 2,993 | 3,015 | 2,991 | 3,015 | 131,200 | 3,015 |
| 2022-06-23 | 2,957 | 2,991 | 2,940 | 2,988 | 56,900 | 2,988 |
| 2022-06-22 | 2,925 | 2,975 | 2,913 | 2,964 | 93,400 | 2,964 |
| 2022-06-21 | 2,914 | 2,929 | 2,897 | 2,916 | 57,500 | 2,916 |
| 2022-06-20 | 2,928 | 2,942 | 2,879 | 2,898 | 53,900 | 2,898 |
| 2022-06-17 | 2,889 | 2,931 | 2,874 | 2,921 | 108,100 | 2,921 |
| 2022-06-16 | 2,958 | 2,970 | 2,911 | 2,929 | 79,000 | 2,929 |
| 2022-06-15 | 2,963 | 2,977 | 2,926 | 2,934 | 142,200 | 2,934 |
| 2022-06-14 | 2,944 | 2,978 | 2,939 | 2,966 | 133,300 | 2,966 |
| 2022-06-13 | 2,903 | 2,984 | 2,903 | 2,974 | 155,300 | 2,974 |
| 2022-06-10 | 2,974 | 2,979 | 2,941 | 2,953 | 100,800 | 2,953 |
| 2022-06-09 | 2,944 | 2,991 | 2,930 | 2,969 | 101,400 | 2,969 |
| 2022-06-08 | 2,958 | 2,967 | 2,941 | 2,944 | 105,900 | 2,944 |
| 2022-06-07 | 2,909 | 2,966 | 2,909 | 2,958 | 159,600 | 2,958 |
| 2022-06-06 | 2,878 | 2,896 | 2,870 | 2,893 | 95,100 | 2,893 |
| 2022-06-03 | 2,860 | 2,879 | 2,844 | 2,877 | 97,700 | 2,877 |
| 2022-06-02 | 2,830 | 2,848 | 2,808 | 2,837 | 62,400 | 2,837 |
| 2022-06-01 | 2,771 | 2,830 | 2,771 | 2,830 | 105,200 | 2,830 |
| 2022-05-31 | 2,788 | 2,802 | 2,751 | 2,760 | 160,300 | 2,760 |
| 2022-05-30 | 2,781 | 2,813 | 2,781 | 2,798 | 250,200 | 2,798 |
| 2022-05-27 | 2,777 | 2,782 | 2,758 | 2,771 | 138,600 | 2,771 |
| 2022-05-26 | 2,775 | 2,775 | 2,747 | 2,754 | 107,200 | 2,754 |
| 2022-05-25 | 2,738 | 2,760 | 2,717 | 2,747 | 107,300 | 2,747 |
| 2022-05-24 | 2,807 | 2,819 | 2,733 | 2,742 | 172,100 | 2,742 |
| 2022-05-23 | 2,759 | 2,792 | 2,757 | 2,781 | 140,100 | 2,781 |
| 2022-05-20 | 2,740 | 2,764 | 2,729 | 2,746 | 124,100 | 2,746 |
| 2022-05-19 | 2,741 | 2,750 | 2,724 | 2,749 | 108,900 | 2,749 |
| 2022-05-18 | 2,786 | 2,804 | 2,764 | 2,802 | 160,100 | 2,802 |
| 2022-05-17 | 2,791 | 2,811 | 2,783 | 2,804 | 116,600 | 2,804 |
| 2022-05-16 | 2,822 | 2,828 | 2,783 | 2,813 | 125,100 | 2,813 |
| 2022-05-13 | 2,757 | 2,815 | 2,746 | 2,812 | 161,500 | 2,812 |
| 2022-05-12 | 2,750 | 2,777 | 2,722 | 2,733 | 146,700 | 2,733 |
| 2022-05-11 | 2,766 | 2,802 | 2,756 | 2,795 | 154,900 | 2,795 |
| 2022-05-10 | 2,760 | 2,826 | 2,747 | 2,816 | 151,200 | 2,816 |
| 2022-05-09 | 2,774 | 2,789 | 2,748 | 2,763 | 146,600 | 2,763 |
| 2022-05-06 | 2,828 | 2,828 | 2,781 | 2,790 | 207,400 | 2,790 |
| 2022-05-02 | 2,799 | 2,843 | 2,778 | 2,828 | 130,800 | 2,828 |
| 2022-04-28 | 2,751 | 2,818 | 2,751 | 2,803 | 216,200 | 2,803 |
| 2022-04-27 | 2,727 | 2,782 | 2,721 | 2,762 | 258,200 | 2,762 |
| 2022-04-26 | 2,764 | 2,805 | 2,716 | 2,746 | 491,300 | 2,746 |
| 2022-04-25 | 2,760 | 2,801 | 2,757 | 2,775 | 191,700 | 2,775 |
| 2022-04-22 | 2,765 | 2,809 | 2,750 | 2,788 | 181,000 | 2,788 |
| 2022-04-21 | 2,745 | 2,807 | 2,745 | 2,794 | 171,000 | 2,794 |
| 2022-04-20 | 2,700 | 2,753 | 2,683 | 2,741 | 233,900 | 2,741 |
| 2022-04-19 | 2,684 | 2,688 | 2,651 | 2,675 | 216,500 | 2,675 |
| 2022-04-18 | 2,685 | 2,694 | 2,654 | 2,682 | 242,900 | 2,682 |
| 2022-04-15 | 2,727 | 2,751 | 2,681 | 2,683 | 321,300 | 2,683 |
| 2022-04-14 | 2,707 | 2,734 | 2,689 | 2,728 | 437,700 | 2,728 |
| 2022-04-13 | 2,869 | 2,905 | 2,666 | 2,709 | 773,700 | 2,709 |
| 2022-04-12 | 2,995 | 3,035 | 2,989 | 3,020 | 182,500 | 3,020 |
| 2022-04-11 | 3,070 | 3,070 | 2,996 | 3,015 | 114,100 | 3,015 |
| 2022-04-08 | 3,060 | 3,070 | 3,000 | 3,005 | 105,500 | 3,005 |
| 2022-04-07 | 3,085 | 3,085 | 3,040 | 3,050 | 77,200 | 3,050 |
| 2022-04-06 | 3,180 | 3,180 | 3,110 | 3,110 | 118,900 | 3,110 |
| 2022-04-05 | 3,200 | 3,230 | 3,200 | 3,200 | 103,300 | 3,200 |
| 2022-04-04 | 3,150 | 3,200 | 3,115 | 3,165 | 80,600 | 3,165 |
| 2022-04-01 | 3,185 | 3,195 | 3,135 | 3,170 | 76,700 | 3,170 |
| 2022-03-31 | 3,235 | 3,250 | 3,210 | 3,220 | 116,400 | 3,220 |
| 2022-03-30 | 3,255 | 3,270 | 3,200 | 3,230 | 106,900 | 3,230 |
| 2022-03-29 | 3,210 | 3,255 | 3,175 | 3,250 | 112,700 | 3,250 |
| 2022-03-28 | 3,230 | 3,280 | 3,215 | 3,250 | 56,000 | 3,250 |
| 2022-03-25 | 3,235 | 3,260 | 3,215 | 3,255 | 85,300 | 3,255 |
| 2022-03-24 | 3,210 | 3,260 | 3,175 | 3,215 | 101,600 | 3,215 |
| 2022-03-23 | 3,195 | 3,295 | 3,190 | 3,280 | 115,600 | 3,280 |
| 2022-03-22 | 3,185 | 3,225 | 3,170 | 3,190 | 156,100 | 3,190 |
| 2022-03-18 | 3,245 | 3,245 | 3,130 | 3,145 | 306,500 | 3,145 |
| 2022-03-17 | 3,310 | 3,315 | 3,260 | 3,270 | 121,900 | 3,270 |
| 2022-03-16 | 3,260 | 3,295 | 3,255 | 3,280 | 120,700 | 3,280 |
| 2022-03-15 | 3,195 | 3,260 | 3,180 | 3,260 | 116,200 | 3,260 |
| 2022-03-14 | 3,215 | 3,235 | 3,195 | 3,195 | 89,500 | 3,195 |
| 2022-03-11 | 3,165 | 3,195 | 3,145 | 3,185 | 92,400 | 3,185 |
| 2022-03-10 | 3,155 | 3,210 | 3,115 | 3,210 | 152,200 | 3,210 |
| 2022-03-09 | 3,100 | 3,115 | 3,040 | 3,055 | 68,200 | 3,055 |
| 2022-03-08 | 3,070 | 3,110 | 3,050 | 3,060 | 143,300 | 3,060 |
| 2022-03-07 | 3,150 | 3,155 | 3,100 | 3,130 | 86,300 | 3,130 |
| 2022-03-04 | 3,205 | 3,215 | 3,155 | 3,175 | 62,300 | 3,175 |
| 2022-03-03 | 3,285 | 3,285 | 3,210 | 3,210 | 87,600 | 3,210 |
| 2022-03-02 | 3,260 | 3,275 | 3,225 | 3,255 | 93,000 | 3,255 |
| 2022-03-01 | 3,215 | 3,335 | 3,215 | 3,285 | 198,000 | 3,285 |
| 2022-02-28 | 3,095 | 3,225 | 3,090 | 3,215 | 187,400 | 3,215 |
| 2022-02-25 | 3,145 | 3,160 | 3,080 | 3,095 | 335,400 | 3,095 |
| 2022-02-24 | 3,220 | 3,230 | 3,160 | 3,230 | 1,028,500 | 3,230 |
| 2022-02-22 | 3,155 | 3,190 | 3,150 | 3,175 | 208,300 | 3,175 |
| 2022-02-21 | 3,195 | 3,245 | 3,170 | 3,200 | 233,800 | 3,200 |
| 2022-02-18 | 3,190 | 3,220 | 3,190 | 3,210 | 185,500 | 3,210 |
| 2022-02-17 | 3,250 | 3,260 | 3,225 | 3,235 | 92,500 | 3,235 |
| 2022-02-16 | 3,350 | 3,355 | 3,275 | 3,280 | 88,800 | 3,280 |
| 2022-02-15 | 3,260 | 3,325 | 3,255 | 3,325 | 108,200 | 3,325 |
| 2022-02-14 | 3,210 | 3,280 | 3,205 | 3,260 | 87,200 | 3,260 |
| 2022-02-10 | 3,240 | 3,255 | 3,210 | 3,245 | 102,200 | 3,245 |
| 2022-02-09 | 3,240 | 3,250 | 3,210 | 3,230 | 101,600 | 3,230 |
| 2022-02-08 | 3,245 | 3,270 | 3,210 | 3,245 | 107,100 | 3,245 |
| 2022-02-07 | 3,250 | 3,290 | 3,245 | 3,285 | 104,700 | 3,285 |
| 2022-02-04 | 3,255 | 3,315 | 3,230 | 3,280 | 128,900 | 3,280 |
| 2022-02-03 | 3,165 | 3,235 | 3,165 | 3,230 | 98,700 | 3,230 |
| 2022-02-02 | 3,200 | 3,225 | 3,165 | 3,215 | 102,000 | 3,215 |
| 2022-02-01 | 3,145 | 3,190 | 3,145 | 3,175 | 101,900 | 3,175 |
| 2022-01-31 | 3,135 | 3,190 | 3,130 | 3,165 | 138,700 | 3,165 |
| 2022-01-28 | 3,115 | 3,180 | 3,105 | 3,180 | 95,800 | 3,180 |
| 2022-01-27 | 3,185 | 3,190 | 3,035 | 3,070 | 127,800 | 3,070 |
| 2022-01-26 | 3,210 | 3,220 | 3,130 | 3,130 | 91,400 | 3,130 |
| 2022-01-25 | 3,185 | 3,205 | 3,155 | 3,200 | 113,900 | 3,200 |
| 2022-01-24 | 3,115 | 3,185 | 3,105 | 3,180 | 114,700 | 3,180 |
| 2022-01-21 | 3,115 | 3,125 | 3,075 | 3,115 | 184,700 | 3,115 |
| 2022-01-20 | 3,045 | 3,150 | 3,045 | 3,125 | 201,600 | 3,125 |
| 2022-01-19 | 3,050 | 3,105 | 3,035 | 3,040 | 137,600 | 3,040 |
| 2022-01-18 | 3,145 | 3,165 | 3,080 | 3,100 | 119,500 | 3,100 |
| 2022-01-17 | 3,100 | 3,135 | 3,085 | 3,120 | 74,100 | 3,120 |
| 2022-01-14 | 3,110 | 3,145 | 3,065 | 3,065 | 123,400 | 3,065 |
| 2022-01-13 | 3,240 | 3,245 | 3,155 | 3,155 | 109,400 | 3,155 |
| 2022-01-12 | 3,225 | 3,280 | 3,185 | 3,235 | 209,600 | 3,235 |
| 2022-01-11 | 3,250 | 3,250 | 3,180 | 3,220 | 102,900 | 3,220 |
| 2022-01-07 | 3,270 | 3,285 | 3,230 | 3,265 | 108,700 | 3,265 |
| 2022-01-06 | 3,315 | 3,320 | 3,220 | 3,220 | 85,500 | 3,220 |
| 2022-01-05 | 3,300 | 3,335 | 3,280 | 3,310 | 119,600 | 3,310 |
| 2022-01-04 | 3,230 | 3,300 | 3,210 | 3,300 | 116,400 | 3,300 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
