8276 (株)平和堂 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 | 2,148 | 2,165 | 2,140 | 2,142 | 52,100 | 2,142 |
| 2022-12-29 | 2,138 | 2,149 | 2,118 | 2,143 | 91,300 | 2,143 |
| 2022-12-28 | 2,150 | 2,175 | 2,123 | 2,143 | 118,700 | 2,143 |
| 2022-12-27 | 2,112 | 2,144 | 2,110 | 2,122 | 110,800 | 2,122 |
| 2022-12-26 | 2,120 | 2,120 | 2,095 | 2,113 | 47,600 | 2,113 |
| 2022-12-23 | 2,095 | 2,115 | 2,093 | 2,108 | 48,500 | 2,108 |
| 2022-12-22 | 2,086 | 2,100 | 2,075 | 2,100 | 77,000 | 2,100 |
| 2022-12-21 | 2,069 | 2,085 | 2,062 | 2,082 | 70,900 | 2,082 |
| 2022-12-20 | 2,082 | 2,089 | 2,050 | 2,074 | 85,800 | 2,074 |
| 2022-12-19 | 2,065 | 2,082 | 2,065 | 2,082 | 55,600 | 2,082 |
| 2022-12-16 | 2,061 | 2,078 | 2,052 | 2,072 | 192,900 | 2,072 |
| 2022-12-15 | 2,070 | 2,084 | 2,065 | 2,069 | 52,100 | 2,069 |
| 2022-12-14 | 2,059 | 2,074 | 2,054 | 2,074 | 60,000 | 2,074 |
| 2022-12-13 | 2,052 | 2,071 | 2,042 | 2,063 | 76,200 | 2,063 |
| 2022-12-12 | 2,061 | 2,061 | 2,036 | 2,041 | 105,500 | 2,041 |
| 2022-12-09 | 2,025 | 2,069 | 2,025 | 2,064 | 84,000 | 2,064 |
| 2022-12-08 | 2,028 | 2,052 | 2,015 | 2,050 | 67,700 | 2,050 |
| 2022-12-07 | 2,005 | 2,033 | 2,002 | 2,028 | 59,900 | 2,028 |
| 2022-12-06 | 1,999 | 2,012 | 1,996 | 2,007 | 68,300 | 2,007 |
| 2022-12-05 | 2,002 | 2,010 | 1,991 | 2,010 | 64,200 | 2,010 |
| 2022-12-02 | 2,015 | 2,015 | 1,983 | 2,003 | 89,800 | 2,003 |
| 2022-12-01 | 2,064 | 2,064 | 2,020 | 2,033 | 65,100 | 2,033 |
| 2022-11-30 | 2,054 | 2,070 | 2,011 | 2,031 | 176,100 | 2,031 |
| 2022-11-29 | 2,074 | 2,078 | 2,057 | 2,071 | 113,300 | 2,071 |
| 2022-11-28 | 2,083 | 2,086 | 2,067 | 2,079 | 108,300 | 2,079 |
| 2022-11-25 | 2,050 | 2,073 | 2,045 | 2,072 | 147,000 | 2,072 |
| 2022-11-24 | 2,025 | 2,045 | 2,025 | 2,041 | 91,000 | 2,041 |
| 2022-11-22 | 1,990 | 2,020 | 1,990 | 2,019 | 101,400 | 2,019 |
| 2022-11-21 | 1,975 | 1,989 | 1,973 | 1,988 | 66,600 | 1,988 |
| 2022-11-18 | 1,979 | 1,980 | 1,964 | 1,975 | 84,700 | 1,975 |
| 2022-11-17 | 1,959 | 1,977 | 1,949 | 1,972 | 57,600 | 1,972 |
| 2022-11-16 | 1,940 | 1,965 | 1,936 | 1,953 | 63,100 | 1,953 |
| 2022-11-15 | 1,939 | 1,953 | 1,931 | 1,947 | 69,100 | 1,947 |
| 2022-11-14 | 1,918 | 1,933 | 1,916 | 1,920 | 56,500 | 1,920 |
| 2022-11-11 | 1,940 | 1,940 | 1,921 | 1,930 | 87,000 | 1,930 |
| 2022-11-10 | 1,901 | 1,927 | 1,901 | 1,927 | 58,500 | 1,927 |
| 2022-11-09 | 1,909 | 1,916 | 1,900 | 1,916 | 50,800 | 1,916 |
| 2022-11-08 | 1,897 | 1,908 | 1,891 | 1,901 | 56,300 | 1,901 |
| 2022-11-07 | 1,892 | 1,894 | 1,873 | 1,893 | 66,000 | 1,893 |
| 2022-11-04 | 1,875 | 1,881 | 1,864 | 1,872 | 82,300 | 1,872 |
| 2022-11-02 | 1,867 | 1,896 | 1,867 | 1,877 | 85,400 | 1,877 |
| 2022-11-01 | 1,884 | 1,884 | 1,866 | 1,875 | 44,700 | 1,875 |
| 2022-10-31 | 1,901 | 1,901 | 1,872 | 1,883 | 80,100 | 1,883 |
| 2022-10-28 | 1,861 | 1,895 | 1,860 | 1,877 | 285,400 | 1,877 |
| 2022-10-27 | 1,892 | 1,892 | 1,863 | 1,871 | 60,700 | 1,871 |
| 2022-10-26 | 1,866 | 1,889 | 1,864 | 1,879 | 71,400 | 1,879 |
| 2022-10-25 | 1,885 | 1,885 | 1,854 | 1,862 | 75,000 | 1,862 |
| 2022-10-24 | 1,877 | 1,877 | 1,854 | 1,863 | 88,600 | 1,863 |
| 2022-10-21 | 1,875 | 1,876 | 1,866 | 1,870 | 81,600 | 1,870 |
| 2022-10-20 | 1,888 | 1,891 | 1,881 | 1,882 | 55,100 | 1,882 |
| 2022-10-19 | 1,887 | 1,904 | 1,885 | 1,889 | 68,400 | 1,889 |
| 2022-10-18 | 1,893 | 1,902 | 1,880 | 1,882 | 70,300 | 1,882 |
| 2022-10-17 | 1,885 | 1,896 | 1,882 | 1,886 | 63,100 | 1,886 |
| 2022-10-14 | 1,905 | 1,916 | 1,882 | 1,891 | 112,600 | 1,891 |
| 2022-10-13 | 1,893 | 1,899 | 1,879 | 1,895 | 69,100 | 1,895 |
| 2022-10-12 | 1,887 | 1,913 | 1,881 | 1,900 | 103,800 | 1,900 |
| 2022-10-11 | 1,888 | 1,896 | 1,870 | 1,884 | 157,900 | 1,884 |
| 2022-10-07 | 1,915 | 1,920 | 1,895 | 1,895 | 145,800 | 1,895 |
| 2022-10-06 | 1,951 | 1,979 | 1,934 | 1,934 | 119,100 | 1,934 |
| 2022-10-05 | 1,929 | 1,979 | 1,929 | 1,955 | 170,000 | 1,955 |
| 2022-10-04 | 1,954 | 2,026 | 1,951 | 2,019 | 181,400 | 2,019 |
| 2022-10-03 | 1,979 | 1,979 | 1,905 | 1,922 | 212,000 | 1,922 |
| 2022-09-30 | 2,011 | 2,026 | 1,991 | 1,998 | 127,500 | 1,998 |
| 2022-09-29 | 2,012 | 2,047 | 1,970 | 2,026 | 239,500 | 2,026 |
| 2022-09-28 | 2,030 | 2,030 | 1,995 | 2,015 | 155,900 | 2,015 |
| 2022-09-27 | 2,014 | 2,042 | 2,009 | 2,037 | 123,900 | 2,037 |
| 2022-09-26 | 1,990 | 2,008 | 1,987 | 2,002 | 94,000 | 2,002 |
| 2022-09-22 | 1,985 | 2,005 | 1,982 | 1,993 | 90,800 | 1,993 |
| 2022-09-21 | 1,991 | 2,008 | 1,991 | 1,996 | 79,000 | 1,996 |
| 2022-09-20 | 2,031 | 2,031 | 2,013 | 2,013 | 75,500 | 2,013 |
| 2022-09-16 | 1,993 | 2,025 | 1,993 | 2,019 | 75,100 | 2,019 |
| 2022-09-15 | 1,991 | 2,014 | 1,991 | 2,014 | 63,200 | 2,014 |
| 2022-09-14 | 2,008 | 2,008 | 1,992 | 1,993 | 72,400 | 1,993 |
| 2022-09-13 | 2,026 | 2,035 | 2,019 | 2,019 | 59,700 | 2,019 |
| 2022-09-12 | 2,023 | 2,032 | 2,014 | 2,025 | 52,600 | 2,025 |
| 2022-09-09 | 2,006 | 2,024 | 2,000 | 2,023 | 117,600 | 2,023 |
| 2022-09-08 | 1,997 | 2,014 | 1,987 | 2,012 | 108,600 | 2,012 |
| 2022-09-07 | 1,963 | 1,974 | 1,955 | 1,972 | 89,400 | 1,972 |
| 2022-09-06 | 1,963 | 1,972 | 1,951 | 1,960 | 101,300 | 1,960 |
| 2022-09-05 | 1,968 | 1,968 | 1,954 | 1,959 | 70,800 | 1,959 |
| 2022-09-02 | 1,985 | 1,985 | 1,962 | 1,980 | 102,200 | 1,980 |
| 2022-09-01 | 1,979 | 1,992 | 1,967 | 1,968 | 102,100 | 1,968 |
| 2022-08-31 | 1,980 | 2,000 | 1,977 | 1,992 | 214,700 | 1,992 |
| 2022-08-30 | 1,997 | 2,000 | 1,986 | 1,997 | 92,200 | 1,997 |
| 2022-08-29 | 1,980 | 1,988 | 1,965 | 1,983 | 152,300 | 1,983 |
| 2022-08-26 | 1,998 | 2,008 | 1,988 | 1,990 | 89,200 | 1,990 |
| 2022-08-25 | 2,019 | 2,022 | 2,002 | 2,004 | 83,300 | 2,004 |
| 2022-08-24 | 2,031 | 2,033 | 2,018 | 2,026 | 68,100 | 2,026 |
| 2022-08-23 | 2,013 | 2,033 | 2,006 | 2,032 | 100,000 | 2,032 |
| 2022-08-22 | 1,999 | 2,021 | 1,995 | 2,021 | 87,100 | 2,021 |
| 2022-08-19 | 1,989 | 2,014 | 1,988 | 2,012 | 190,600 | 2,012 |
| 2022-08-18 | 2,003 | 2,021 | 1,986 | 1,989 | 733,400 | 1,989 |
| 2022-08-17 | 2,019 | 2,019 | 2,004 | 2,014 | 947,100 | 2,014 |
| 2022-08-16 | 2,018 | 2,019 | 1,996 | 2,000 | 256,500 | 2,000 |
| 2022-08-15 | 2,033 | 2,033 | 1,999 | 2,012 | 305,200 | 2,012 |
| 2022-08-12 | 2,021 | 2,029 | 1,997 | 2,007 | 568,300 | 2,007 |
| 2022-08-10 | 1,989 | 1,994 | 1,969 | 1,987 | 376,400 | 1,987 |
| 2022-08-09 | 2,006 | 2,017 | 1,975 | 1,976 | 268,100 | 1,976 |
| 2022-08-08 | 2,024 | 2,030 | 2,001 | 2,005 | 251,200 | 2,005 |
| 2022-08-05 | 2,003 | 2,016 | 1,987 | 2,013 | 685,000 | 2,013 |
| 2022-08-04 | 1,990 | 1,995 | 1,973 | 1,983 | 219,400 | 1,983 |
| 2022-08-03 | 1,998 | 2,006 | 1,976 | 1,981 | 145,800 | 1,981 |
| 2022-08-02 | 2,004 | 2,023 | 2,000 | 2,009 | 204,800 | 2,009 |
| 2022-08-01 | 1,998 | 2,028 | 1,994 | 2,028 | 126,600 | 2,028 |
| 2022-07-29 | 2,040 | 2,040 | 1,997 | 2,000 | 886,400 | 2,000 |
| 2022-07-28 | 2,026 | 2,030 | 2,000 | 2,020 | 138,300 | 2,020 |
| 2022-07-27 | 2,031 | 2,040 | 2,026 | 2,026 | 120,000 | 2,026 |
| 2022-07-26 | 2,062 | 2,063 | 2,030 | 2,031 | 95,900 | 2,031 |
| 2022-07-25 | 2,050 | 2,069 | 2,042 | 2,062 | 119,500 | 2,062 |
| 2022-07-22 | 2,035 | 2,058 | 2,021 | 2,051 | 399,100 | 2,051 |
| 2022-07-21 | 2,007 | 2,018 | 2,000 | 2,011 | 157,800 | 2,011 |
| 2022-07-20 | 2,011 | 2,024 | 1,997 | 2,018 | 103,000 | 2,018 |
| 2022-07-19 | 2,005 | 2,006 | 1,983 | 1,999 | 118,900 | 1,999 |
| 2022-07-15 | 2,003 | 2,023 | 1,990 | 2,014 | 194,900 | 2,014 |
| 2022-07-14 | 1,998 | 1,998 | 1,984 | 1,993 | 56,300 | 1,993 |
| 2022-07-13 | 1,988 | 2,007 | 1,987 | 2,003 | 72,100 | 2,003 |
| 2022-07-12 | 1,997 | 1,997 | 1,971 | 1,988 | 91,100 | 1,988 |
| 2022-07-11 | 1,983 | 1,999 | 1,976 | 1,995 | 86,100 | 1,995 |
| 2022-07-08 | 1,957 | 1,982 | 1,944 | 1,962 | 148,600 | 1,962 |
| 2022-07-07 | 1,954 | 1,968 | 1,946 | 1,959 | 88,000 | 1,959 |
| 2022-07-06 | 1,927 | 1,947 | 1,920 | 1,946 | 55,600 | 1,946 |
| 2022-07-05 | 1,936 | 1,948 | 1,927 | 1,927 | 54,600 | 1,927 |
| 2022-07-04 | 1,948 | 1,956 | 1,924 | 1,955 | 85,000 | 1,955 |
| 2022-07-01 | 1,917 | 1,964 | 1,895 | 1,911 | 194,700 | 1,911 |
| 2022-06-30 | 1,973 | 2,015 | 1,971 | 1,997 | 206,200 | 1,997 |
| 2022-06-29 | 1,954 | 1,978 | 1,944 | 1,958 | 204,100 | 1,958 |
| 2022-06-28 | 1,939 | 1,966 | 1,928 | 1,959 | 134,900 | 1,959 |
| 2022-06-27 | 1,954 | 1,954 | 1,924 | 1,943 | 85,800 | 1,943 |
| 2022-06-24 | 1,937 | 1,960 | 1,932 | 1,932 | 82,100 | 1,932 |
| 2022-06-23 | 1,914 | 1,940 | 1,913 | 1,936 | 113,300 | 1,936 |
| 2022-06-22 | 1,892 | 1,913 | 1,886 | 1,908 | 98,300 | 1,908 |
| 2022-06-21 | 1,888 | 1,892 | 1,875 | 1,881 | 60,300 | 1,881 |
| 2022-06-20 | 1,884 | 1,885 | 1,867 | 1,876 | 43,700 | 1,876 |
| 2022-06-17 | 1,860 | 1,888 | 1,852 | 1,884 | 126,600 | 1,884 |
| 2022-06-16 | 1,872 | 1,885 | 1,864 | 1,870 | 65,900 | 1,870 |
| 2022-06-15 | 1,878 | 1,883 | 1,858 | 1,861 | 87,300 | 1,861 |
| 2022-06-14 | 1,871 | 1,887 | 1,870 | 1,877 | 98,500 | 1,877 |
| 2022-06-13 | 1,878 | 1,893 | 1,876 | 1,893 | 73,500 | 1,893 |
| 2022-06-10 | 1,898 | 1,907 | 1,887 | 1,887 | 81,900 | 1,887 |
| 2022-06-09 | 1,925 | 1,931 | 1,907 | 1,907 | 60,800 | 1,907 |
| 2022-06-08 | 1,931 | 1,942 | 1,924 | 1,929 | 54,200 | 1,929 |
| 2022-06-07 | 1,940 | 1,944 | 1,925 | 1,936 | 66,100 | 1,936 |
| 2022-06-06 | 1,926 | 1,941 | 1,924 | 1,931 | 49,400 | 1,931 |
| 2022-06-03 | 1,937 | 1,940 | 1,922 | 1,933 | 42,300 | 1,933 |
| 2022-06-02 | 1,929 | 1,937 | 1,912 | 1,931 | 68,600 | 1,931 |
| 2022-06-01 | 1,898 | 1,939 | 1,893 | 1,936 | 137,300 | 1,936 |
| 2022-05-31 | 1,914 | 1,923 | 1,877 | 1,882 | 317,400 | 1,882 |
| 2022-05-30 | 1,893 | 1,917 | 1,882 | 1,916 | 638,400 | 1,916 |
| 2022-05-27 | 1,890 | 1,895 | 1,872 | 1,885 | 120,400 | 1,885 |
| 2022-05-26 | 1,879 | 1,892 | 1,879 | 1,886 | 89,200 | 1,886 |
| 2022-05-25 | 1,898 | 1,903 | 1,887 | 1,887 | 109,800 | 1,887 |
| 2022-05-24 | 1,903 | 1,912 | 1,890 | 1,904 | 78,200 | 1,904 |
| 2022-05-23 | 1,894 | 1,926 | 1,888 | 1,913 | 121,300 | 1,913 |
| 2022-05-20 | 1,903 | 1,903 | 1,872 | 1,874 | 132,300 | 1,874 |
| 2022-05-19 | 1,880 | 1,890 | 1,870 | 1,888 | 114,100 | 1,888 |
| 2022-05-18 | 1,937 | 1,937 | 1,898 | 1,908 | 118,900 | 1,908 |
| 2022-05-17 | 1,937 | 1,975 | 1,936 | 1,953 | 93,900 | 1,953 |
| 2022-05-16 | 1,977 | 1,977 | 1,939 | 1,949 | 107,100 | 1,949 |
| 2022-05-13 | 1,914 | 1,976 | 1,904 | 1,976 | 119,900 | 1,976 |
| 2022-05-12 | 1,966 | 1,966 | 1,921 | 1,921 | 88,400 | 1,921 |
| 2022-05-11 | 1,945 | 1,978 | 1,931 | 1,973 | 98,400 | 1,973 |
| 2022-05-10 | 1,978 | 1,978 | 1,955 | 1,957 | 107,800 | 1,957 |
| 2022-05-09 | 1,968 | 1,980 | 1,962 | 1,963 | 83,400 | 1,963 |
| 2022-05-06 | 1,979 | 1,987 | 1,963 | 1,980 | 111,000 | 1,980 |
| 2022-05-02 | 1,948 | 1,974 | 1,940 | 1,972 | 90,300 | 1,972 |
| 2022-04-28 | 1,885 | 1,955 | 1,882 | 1,955 | 120,400 | 1,955 |
| 2022-04-27 | 1,920 | 1,925 | 1,885 | 1,891 | 198,000 | 1,891 |
| 2022-04-26 | 1,934 | 1,951 | 1,930 | 1,939 | 83,900 | 1,939 |
| 2022-04-25 | 1,904 | 1,931 | 1,899 | 1,926 | 116,400 | 1,926 |
| 2022-04-22 | 1,894 | 1,917 | 1,894 | 1,915 | 58,000 | 1,915 |
| 2022-04-21 | 1,911 | 1,919 | 1,901 | 1,913 | 83,300 | 1,913 |
| 2022-04-20 | 1,870 | 1,898 | 1,870 | 1,894 | 64,700 | 1,894 |
| 2022-04-19 | 1,874 | 1,880 | 1,858 | 1,866 | 81,400 | 1,866 |
| 2022-04-18 | 1,872 | 1,872 | 1,842 | 1,866 | 90,100 | 1,866 |
| 2022-04-15 | 1,904 | 1,914 | 1,879 | 1,879 | 77,800 | 1,879 |
| 2022-04-14 | 1,911 | 1,922 | 1,904 | 1,913 | 44,600 | 1,913 |
| 2022-04-13 | 1,941 | 1,941 | 1,904 | 1,915 | 82,700 | 1,915 |
| 2022-04-12 | 1,922 | 1,938 | 1,912 | 1,937 | 101,000 | 1,937 |
| 2022-04-11 | 1,922 | 1,934 | 1,911 | 1,925 | 91,900 | 1,925 |
| 2022-04-08 | 1,916 | 1,924 | 1,893 | 1,923 | 102,200 | 1,923 |
| 2022-04-07 | 1,906 | 1,907 | 1,889 | 1,893 | 103,600 | 1,893 |
| 2022-04-06 | 1,930 | 1,979 | 1,902 | 1,925 | 160,100 | 1,925 |
| 2022-04-05 | 1,905 | 1,930 | 1,898 | 1,929 | 159,400 | 1,929 |
| 2022-04-04 | 1,893 | 1,910 | 1,882 | 1,907 | 75,700 | 1,907 |
| 2022-04-01 | 1,885 | 1,924 | 1,876 | 1,907 | 83,100 | 1,907 |
| 2022-03-31 | 1,901 | 1,926 | 1,895 | 1,896 | 93,900 | 1,896 |
| 2022-03-30 | 1,935 | 1,945 | 1,897 | 1,923 | 182,100 | 1,923 |
| 2022-03-29 | 1,946 | 1,946 | 1,923 | 1,936 | 84,700 | 1,936 |
| 2022-03-28 | 1,945 | 1,952 | 1,928 | 1,943 | 57,200 | 1,943 |
| 2022-03-25 | 1,926 | 1,941 | 1,920 | 1,935 | 90,800 | 1,935 |
| 2022-03-24 | 1,939 | 1,946 | 1,905 | 1,921 | 119,600 | 1,921 |
| 2022-03-23 | 1,953 | 1,969 | 1,949 | 1,954 | 90,400 | 1,954 |
| 2022-03-22 | 1,968 | 1,968 | 1,943 | 1,950 | 100,100 | 1,950 |
| 2022-03-18 | 1,980 | 1,983 | 1,952 | 1,952 | 183,500 | 1,952 |
| 2022-03-17 | 2,007 | 2,007 | 1,978 | 1,981 | 133,100 | 1,981 |
| 2022-03-16 | 2,000 | 2,009 | 1,982 | 1,985 | 90,700 | 1,985 |
| 2022-03-15 | 1,967 | 1,999 | 1,960 | 1,991 | 84,400 | 1,991 |
| 2022-03-14 | 1,955 | 1,967 | 1,943 | 1,957 | 55,800 | 1,957 |
| 2022-03-11 | 1,932 | 1,951 | 1,925 | 1,946 | 68,700 | 1,946 |
| 2022-03-10 | 1,915 | 1,950 | 1,912 | 1,943 | 108,600 | 1,943 |
| 2022-03-09 | 1,886 | 1,912 | 1,872 | 1,904 | 89,400 | 1,904 |
| 2022-03-08 | 1,921 | 1,926 | 1,885 | 1,890 | 147,600 | 1,890 |
| 2022-03-07 | 1,918 | 1,938 | 1,906 | 1,938 | 96,100 | 1,938 |
| 2022-03-04 | 1,942 | 1,955 | 1,920 | 1,921 | 68,600 | 1,921 |
| 2022-03-03 | 1,943 | 1,972 | 1,941 | 1,943 | 82,700 | 1,943 |
| 2022-03-02 | 1,961 | 1,977 | 1,943 | 1,943 | 89,100 | 1,943 |
| 2022-03-01 | 1,996 | 2,023 | 1,987 | 1,994 | 151,900 | 1,994 |
| 2022-02-28 | 1,967 | 2,004 | 1,963 | 2,000 | 173,900 | 2,000 |
| 2022-02-25 | 1,998 | 1,998 | 1,955 | 1,962 | 106,800 | 1,962 |
| 2022-02-24 | 1,979 | 2,008 | 1,964 | 2,004 | 156,600 | 2,004 |
| 2022-02-22 | 1,975 | 1,994 | 1,958 | 1,987 | 114,100 | 1,987 |
| 2022-02-21 | 1,951 | 1,993 | 1,950 | 1,993 | 91,700 | 1,993 |
| 2022-02-18 | 1,931 | 1,977 | 1,929 | 1,975 | 160,600 | 1,975 |
| 2022-02-17 | 1,949 | 1,963 | 1,931 | 1,939 | 715,200 | 1,939 |
| 2022-02-16 | 1,997 | 2,007 | 1,968 | 1,971 | 775,900 | 1,971 |
| 2022-02-15 | 1,980 | 1,998 | 1,971 | 1,998 | 344,200 | 1,998 |
| 2022-02-14 | 1,959 | 1,965 | 1,938 | 1,955 | 515,800 | 1,955 |
| 2022-02-10 | 1,976 | 1,976 | 1,956 | 1,958 | 1,170,300 | 1,958 |
| 2022-02-09 | 1,962 | 1,974 | 1,958 | 1,965 | 224,700 | 1,965 |
| 2022-02-08 | 1,968 | 1,979 | 1,958 | 1,961 | 210,300 | 1,961 |
| 2022-02-07 | 1,947 | 1,964 | 1,941 | 1,958 | 256,900 | 1,958 |
| 2022-02-04 | 1,979 | 1,982 | 1,946 | 1,948 | 817,000 | 1,948 |
| 2022-02-03 | 1,945 | 1,975 | 1,945 | 1,968 | 246,900 | 1,968 |
| 2022-02-02 | 1,931 | 1,953 | 1,928 | 1,946 | 106,700 | 1,946 |
| 2022-02-01 | 1,936 | 1,949 | 1,920 | 1,932 | 104,700 | 1,932 |
| 2022-01-31 | 1,916 | 1,935 | 1,907 | 1,928 | 150,800 | 1,928 |
| 2022-01-28 | 1,914 | 1,930 | 1,900 | 1,920 | 287,300 | 1,920 |
| 2022-01-27 | 1,899 | 1,903 | 1,865 | 1,878 | 119,700 | 1,878 |
| 2022-01-26 | 1,923 | 1,928 | 1,900 | 1,902 | 60,500 | 1,902 |
| 2022-01-25 | 1,902 | 1,915 | 1,888 | 1,915 | 90,200 | 1,915 |
| 2022-01-24 | 1,894 | 1,909 | 1,888 | 1,907 | 95,100 | 1,907 |
| 2022-01-21 | 1,882 | 1,914 | 1,882 | 1,914 | 125,700 | 1,914 |
| 2022-01-20 | 1,880 | 1,923 | 1,875 | 1,895 | 70,500 | 1,895 |
| 2022-01-19 | 1,900 | 1,904 | 1,875 | 1,879 | 113,800 | 1,879 |
| 2022-01-18 | 1,932 | 1,934 | 1,902 | 1,902 | 77,200 | 1,902 |
| 2022-01-17 | 1,918 | 1,939 | 1,918 | 1,927 | 53,300 | 1,927 |
| 2022-01-14 | 1,932 | 1,932 | 1,911 | 1,918 | 95,600 | 1,918 |
| 2022-01-13 | 1,945 | 1,945 | 1,923 | 1,927 | 87,000 | 1,927 |
| 2022-01-12 | 1,940 | 1,966 | 1,934 | 1,953 | 60,200 | 1,953 |
| 2022-01-11 | 1,955 | 1,955 | 1,923 | 1,932 | 60,000 | 1,932 |
| 2022-01-07 | 1,940 | 1,961 | 1,930 | 1,939 | 54,500 | 1,939 |
| 2022-01-06 | 1,958 | 1,970 | 1,944 | 1,944 | 61,800 | 1,944 |
| 2022-01-05 | 1,975 | 1,977 | 1,945 | 1,954 | 78,300 | 1,954 |
| 2022-01-04 | 1,949 | 1,966 | 1,940 | 1,965 | 69,100 | 1,965 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
