8343 (株)秋田銀行 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 | 1,877 | 1,920 | 1,864 | 1,913 | 49,200 | 1,913 |
| 2022-12-29 | 1,898 | 1,898 | 1,851 | 1,877 | 107,600 | 1,877 |
| 2022-12-28 | 1,895 | 1,915 | 1,871 | 1,901 | 60,500 | 1,901 |
| 2022-12-27 | 1,881 | 1,918 | 1,872 | 1,918 | 41,300 | 1,918 |
| 2022-12-26 | 1,880 | 1,905 | 1,864 | 1,882 | 53,000 | 1,882 |
| 2022-12-23 | 1,812 | 1,861 | 1,812 | 1,861 | 64,000 | 1,861 |
| 2022-12-22 | 1,795 | 1,813 | 1,765 | 1,812 | 111,000 | 1,812 |
| 2022-12-21 | 1,861 | 1,900 | 1,780 | 1,785 | 152,400 | 1,785 |
| 2022-12-20 | 1,785 | 1,885 | 1,785 | 1,839 | 166,400 | 1,839 |
| 2022-12-19 | 1,732 | 1,780 | 1,732 | 1,774 | 75,600 | 1,774 |
| 2022-12-16 | 1,722 | 1,764 | 1,722 | 1,733 | 72,800 | 1,733 |
| 2022-12-15 | 1,715 | 1,735 | 1,715 | 1,727 | 26,300 | 1,727 |
| 2022-12-14 | 1,717 | 1,738 | 1,714 | 1,715 | 45,000 | 1,715 |
| 2022-12-13 | 1,700 | 1,723 | 1,692 | 1,715 | 38,800 | 1,715 |
| 2022-12-12 | 1,677 | 1,700 | 1,677 | 1,698 | 26,100 | 1,698 |
| 2022-12-09 | 1,667 | 1,680 | 1,667 | 1,677 | 37,500 | 1,677 |
| 2022-12-08 | 1,670 | 1,671 | 1,623 | 1,667 | 29,700 | 1,667 |
| 2022-12-07 | 1,630 | 1,680 | 1,622 | 1,670 | 31,900 | 1,670 |
| 2022-12-06 | 1,618 | 1,641 | 1,618 | 1,634 | 23,200 | 1,634 |
| 2022-12-05 | 1,616 | 1,634 | 1,604 | 1,634 | 30,200 | 1,634 |
| 2022-12-02 | 1,658 | 1,658 | 1,601 | 1,613 | 63,100 | 1,613 |
| 2022-12-01 | 1,684 | 1,684 | 1,643 | 1,660 | 38,500 | 1,660 |
| 2022-11-30 | 1,671 | 1,685 | 1,663 | 1,684 | 37,200 | 1,684 |
| 2022-11-29 | 1,671 | 1,706 | 1,658 | 1,679 | 51,600 | 1,679 |
| 2022-11-28 | 1,748 | 1,750 | 1,660 | 1,686 | 96,500 | 1,686 |
| 2022-11-25 | 1,641 | 1,700 | 1,632 | 1,698 | 129,600 | 1,698 |
| 2022-11-24 | 1,636 | 1,646 | 1,622 | 1,641 | 62,800 | 1,641 |
| 2022-11-22 | 1,566 | 1,604 | 1,566 | 1,603 | 75,600 | 1,603 |
| 2022-11-21 | 1,566 | 1,569 | 1,554 | 1,556 | 29,500 | 1,556 |
| 2022-11-18 | 1,578 | 1,580 | 1,556 | 1,556 | 38,000 | 1,556 |
| 2022-11-17 | 1,566 | 1,573 | 1,552 | 1,562 | 24,500 | 1,562 |
| 2022-11-16 | 1,546 | 1,573 | 1,543 | 1,566 | 32,500 | 1,566 |
| 2022-11-15 | 1,545 | 1,558 | 1,537 | 1,539 | 14,900 | 1,539 |
| 2022-11-14 | 1,545 | 1,553 | 1,544 | 1,547 | 14,400 | 1,547 |
| 2022-11-11 | 1,590 | 1,590 | 1,545 | 1,559 | 34,400 | 1,559 |
| 2022-11-10 | 1,559 | 1,579 | 1,558 | 1,568 | 24,600 | 1,568 |
| 2022-11-09 | 1,580 | 1,588 | 1,562 | 1,565 | 13,400 | 1,565 |
| 2022-11-08 | 1,569 | 1,580 | 1,561 | 1,580 | 16,900 | 1,580 |
| 2022-11-07 | 1,562 | 1,573 | 1,559 | 1,562 | 14,500 | 1,562 |
| 2022-11-04 | 1,550 | 1,581 | 1,550 | 1,554 | 29,400 | 1,554 |
| 2022-11-02 | 1,603 | 1,603 | 1,563 | 1,563 | 51,500 | 1,563 |
| 2022-11-01 | 1,604 | 1,606 | 1,590 | 1,596 | 18,800 | 1,596 |
| 2022-10-31 | 1,608 | 1,608 | 1,581 | 1,591 | 29,600 | 1,591 |
| 2022-10-28 | 1,608 | 1,635 | 1,581 | 1,587 | 69,500 | 1,587 |
| 2022-10-27 | 1,660 | 1,660 | 1,611 | 1,612 | 22,400 | 1,612 |
| 2022-10-26 | 1,656 | 1,665 | 1,646 | 1,663 | 25,500 | 1,663 |
| 2022-10-25 | 1,647 | 1,650 | 1,624 | 1,634 | 16,400 | 1,634 |
| 2022-10-24 | 1,659 | 1,662 | 1,631 | 1,647 | 28,900 | 1,647 |
| 2022-10-21 | 1,629 | 1,639 | 1,618 | 1,631 | 12,800 | 1,631 |
| 2022-10-20 | 1,635 | 1,644 | 1,623 | 1,644 | 15,200 | 1,644 |
| 2022-10-19 | 1,638 | 1,646 | 1,632 | 1,635 | 18,600 | 1,635 |
| 2022-10-18 | 1,620 | 1,639 | 1,620 | 1,638 | 17,900 | 1,638 |
| 2022-10-17 | 1,613 | 1,624 | 1,608 | 1,616 | 17,500 | 1,616 |
| 2022-10-14 | 1,610 | 1,635 | 1,605 | 1,625 | 20,300 | 1,625 |
| 2022-10-13 | 1,605 | 1,605 | 1,584 | 1,590 | 15,900 | 1,590 |
| 2022-10-12 | 1,605 | 1,612 | 1,596 | 1,605 | 11,900 | 1,605 |
| 2022-10-11 | 1,619 | 1,659 | 1,608 | 1,609 | 24,400 | 1,609 |
| 2022-10-07 | 1,648 | 1,667 | 1,640 | 1,659 | 19,900 | 1,659 |
| 2022-10-06 | 1,645 | 1,664 | 1,645 | 1,658 | 19,000 | 1,658 |
| 2022-10-05 | 1,650 | 1,668 | 1,639 | 1,643 | 20,600 | 1,643 |
| 2022-10-04 | 1,626 | 1,643 | 1,626 | 1,640 | 39,500 | 1,640 |
| 2022-10-03 | 1,600 | 1,605 | 1,580 | 1,597 | 22,700 | 1,597 |
| 2022-09-30 | 1,617 | 1,625 | 1,603 | 1,612 | 19,900 | 1,612 |
| 2022-09-29 | 1,624 | 1,639 | 1,613 | 1,623 | 26,300 | 1,623 |
| 2022-09-28 | 1,630 | 1,676 | 1,605 | 1,647 | 65,300 | 1,647 |
| 2022-09-27 | 1,615 | 1,617 | 1,599 | 1,603 | 24,500 | 1,603 |
| 2022-09-26 | 1,611 | 1,626 | 1,596 | 1,602 | 40,600 | 1,602 |
| 2022-09-22 | 1,684 | 1,687 | 1,634 | 1,639 | 57,200 | 1,639 |
| 2022-09-21 | 1,666 | 1,702 | 1,666 | 1,687 | 24,800 | 1,687 |
| 2022-09-20 | 1,668 | 1,693 | 1,668 | 1,692 | 27,800 | 1,692 |
| 2022-09-16 | 1,636 | 1,659 | 1,635 | 1,659 | 25,800 | 1,659 |
| 2022-09-15 | 1,645 | 1,645 | 1,624 | 1,636 | 18,000 | 1,636 |
| 2022-09-14 | 1,628 | 1,638 | 1,624 | 1,629 | 15,500 | 1,629 |
| 2022-09-13 | 1,654 | 1,654 | 1,637 | 1,638 | 12,700 | 1,638 |
| 2022-09-12 | 1,656 | 1,656 | 1,639 | 1,654 | 6,900 | 1,654 |
| 2022-09-09 | 1,621 | 1,645 | 1,621 | 1,645 | 32,600 | 1,645 |
| 2022-09-08 | 1,629 | 1,631 | 1,621 | 1,631 | 25,900 | 1,631 |
| 2022-09-07 | 1,623 | 1,629 | 1,601 | 1,613 | 24,500 | 1,613 |
| 2022-09-06 | 1,636 | 1,639 | 1,621 | 1,623 | 27,100 | 1,623 |
| 2022-09-05 | 1,643 | 1,643 | 1,629 | 1,636 | 22,900 | 1,636 |
| 2022-09-02 | 1,670 | 1,670 | 1,648 | 1,656 | 35,500 | 1,656 |
| 2022-09-01 | 1,651 | 1,661 | 1,642 | 1,656 | 34,000 | 1,656 |
| 2022-08-31 | 1,678 | 1,678 | 1,652 | 1,658 | 16,400 | 1,658 |
| 2022-08-30 | 1,656 | 1,680 | 1,656 | 1,680 | 11,400 | 1,680 |
| 2022-08-29 | 1,670 | 1,670 | 1,651 | 1,656 | 20,200 | 1,656 |
| 2022-08-26 | 1,692 | 1,703 | 1,686 | 1,693 | 12,100 | 1,693 |
| 2022-08-25 | 1,686 | 1,703 | 1,680 | 1,680 | 15,700 | 1,680 |
| 2022-08-24 | 1,680 | 1,691 | 1,680 | 1,686 | 15,000 | 1,686 |
| 2022-08-23 | 1,695 | 1,695 | 1,677 | 1,680 | 21,000 | 1,680 |
| 2022-08-22 | 1,680 | 1,698 | 1,672 | 1,696 | 26,700 | 1,696 |
| 2022-08-19 | 1,690 | 1,695 | 1,683 | 1,683 | 14,200 | 1,683 |
| 2022-08-18 | 1,692 | 1,692 | 1,675 | 1,690 | 25,700 | 1,690 |
| 2022-08-17 | 1,671 | 1,694 | 1,657 | 1,692 | 39,300 | 1,692 |
| 2022-08-16 | 1,658 | 1,663 | 1,648 | 1,655 | 6,400 | 1,655 |
| 2022-08-15 | 1,678 | 1,678 | 1,648 | 1,655 | 13,100 | 1,655 |
| 2022-08-12 | 1,659 | 1,680 | 1,654 | 1,674 | 29,000 | 1,674 |
| 2022-08-10 | 1,647 | 1,656 | 1,642 | 1,643 | 20,000 | 1,643 |
| 2022-08-09 | 1,678 | 1,680 | 1,647 | 1,647 | 17,000 | 1,647 |
| 2022-08-08 | 1,660 | 1,677 | 1,660 | 1,665 | 19,200 | 1,665 |
| 2022-08-05 | 1,637 | 1,664 | 1,635 | 1,661 | 14,100 | 1,661 |
| 2022-08-04 | 1,656 | 1,656 | 1,630 | 1,637 | 14,100 | 1,637 |
| 2022-08-03 | 1,667 | 1,679 | 1,643 | 1,647 | 25,100 | 1,647 |
| 2022-08-02 | 1,693 | 1,703 | 1,655 | 1,689 | 50,200 | 1,689 |
| 2022-08-01 | 1,669 | 1,702 | 1,663 | 1,695 | 32,300 | 1,695 |
| 2022-07-29 | 1,681 | 1,681 | 1,644 | 1,650 | 22,400 | 1,650 |
| 2022-07-28 | 1,704 | 1,704 | 1,650 | 1,692 | 41,000 | 1,692 |
| 2022-07-27 | 1,701 | 1,701 | 1,686 | 1,693 | 8,600 | 1,693 |
| 2022-07-26 | 1,682 | 1,704 | 1,682 | 1,701 | 9,800 | 1,701 |
| 2022-07-25 | 1,688 | 1,699 | 1,672 | 1,672 | 15,400 | 1,672 |
| 2022-07-22 | 1,708 | 1,708 | 1,686 | 1,700 | 23,500 | 1,700 |
| 2022-07-21 | 1,707 | 1,710 | 1,684 | 1,710 | 51,600 | 1,710 |
| 2022-07-20 | 1,703 | 1,710 | 1,694 | 1,707 | 26,400 | 1,707 |
| 2022-07-19 | 1,690 | 1,690 | 1,669 | 1,689 | 14,500 | 1,689 |
| 2022-07-15 | 1,659 | 1,666 | 1,641 | 1,661 | 16,200 | 1,661 |
| 2022-07-14 | 1,683 | 1,683 | 1,638 | 1,655 | 29,700 | 1,655 |
| 2022-07-13 | 1,677 | 1,703 | 1,677 | 1,700 | 31,600 | 1,700 |
| 2022-07-12 | 1,682 | 1,682 | 1,662 | 1,677 | 16,500 | 1,677 |
| 2022-07-11 | 1,670 | 1,683 | 1,655 | 1,674 | 21,000 | 1,674 |
| 2022-07-08 | 1,649 | 1,661 | 1,633 | 1,638 | 35,200 | 1,638 |
| 2022-07-07 | 1,636 | 1,651 | 1,624 | 1,640 | 20,000 | 1,640 |
| 2022-07-06 | 1,665 | 1,673 | 1,631 | 1,633 | 33,200 | 1,633 |
| 2022-07-05 | 1,680 | 1,690 | 1,662 | 1,673 | 31,300 | 1,673 |
| 2022-07-04 | 1,660 | 1,688 | 1,657 | 1,688 | 42,000 | 1,688 |
| 2022-07-01 | 1,650 | 1,657 | 1,629 | 1,645 | 23,300 | 1,645 |
| 2022-06-30 | 1,630 | 1,656 | 1,625 | 1,656 | 17,900 | 1,656 |
| 2022-06-29 | 1,654 | 1,663 | 1,628 | 1,631 | 23,700 | 1,631 |
| 2022-06-28 | 1,646 | 1,664 | 1,638 | 1,654 | 23,300 | 1,654 |
| 2022-06-27 | 1,650 | 1,665 | 1,631 | 1,646 | 18,700 | 1,646 |
| 2022-06-24 | 1,640 | 1,645 | 1,615 | 1,639 | 33,000 | 1,639 |
| 2022-06-23 | 1,605 | 1,618 | 1,590 | 1,612 | 8,700 | 1,612 |
| 2022-06-22 | 1,636 | 1,636 | 1,588 | 1,595 | 24,600 | 1,595 |
| 2022-06-21 | 1,586 | 1,627 | 1,586 | 1,613 | 16,400 | 1,613 |
| 2022-06-20 | 1,590 | 1,616 | 1,581 | 1,585 | 25,900 | 1,585 |
| 2022-06-17 | 1,578 | 1,616 | 1,571 | 1,594 | 75,300 | 1,594 |
| 2022-06-16 | 1,564 | 1,593 | 1,564 | 1,588 | 18,700 | 1,588 |
| 2022-06-15 | 1,551 | 1,573 | 1,551 | 1,558 | 17,800 | 1,558 |
| 2022-06-14 | 1,562 | 1,565 | 1,540 | 1,552 | 47,900 | 1,552 |
| 2022-06-13 | 1,550 | 1,586 | 1,550 | 1,577 | 40,600 | 1,577 |
| 2022-06-10 | 1,603 | 1,603 | 1,570 | 1,578 | 46,800 | 1,578 |
| 2022-06-09 | 1,580 | 1,603 | 1,575 | 1,603 | 35,400 | 1,603 |
| 2022-06-08 | 1,565 | 1,588 | 1,565 | 1,588 | 23,900 | 1,588 |
| 2022-06-07 | 1,539 | 1,570 | 1,537 | 1,561 | 17,700 | 1,561 |
| 2022-06-06 | 1,525 | 1,558 | 1,525 | 1,537 | 16,000 | 1,537 |
| 2022-06-03 | 1,564 | 1,564 | 1,537 | 1,546 | 23,600 | 1,546 |
| 2022-06-02 | 1,568 | 1,568 | 1,547 | 1,564 | 31,700 | 1,564 |
| 2022-06-01 | 1,526 | 1,564 | 1,525 | 1,564 | 33,400 | 1,564 |
| 2022-05-31 | 1,534 | 1,541 | 1,523 | 1,525 | 19,800 | 1,525 |
| 2022-05-30 | 1,534 | 1,550 | 1,526 | 1,532 | 30,200 | 1,532 |
| 2022-05-27 | 1,517 | 1,534 | 1,511 | 1,534 | 19,900 | 1,534 |
| 2022-05-26 | 1,494 | 1,513 | 1,494 | 1,496 | 19,700 | 1,496 |
| 2022-05-25 | 1,513 | 1,520 | 1,493 | 1,493 | 25,700 | 1,493 |
| 2022-05-24 | 1,544 | 1,551 | 1,513 | 1,513 | 29,600 | 1,513 |
| 2022-05-23 | 1,521 | 1,539 | 1,521 | 1,534 | 24,900 | 1,534 |
| 2022-05-20 | 1,518 | 1,520 | 1,502 | 1,520 | 23,500 | 1,520 |
| 2022-05-19 | 1,500 | 1,530 | 1,500 | 1,520 | 38,000 | 1,520 |
| 2022-05-18 | 1,540 | 1,540 | 1,528 | 1,532 | 15,800 | 1,532 |
| 2022-05-17 | 1,556 | 1,561 | 1,538 | 1,540 | 23,200 | 1,540 |
| 2022-05-16 | 1,611 | 1,611 | 1,554 | 1,560 | 29,200 | 1,560 |
| 2022-05-13 | 1,581 | 1,607 | 1,515 | 1,602 | 42,300 | 1,602 |
| 2022-05-12 | 1,638 | 1,656 | 1,592 | 1,592 | 21,400 | 1,592 |
| 2022-05-11 | 1,664 | 1,665 | 1,642 | 1,656 | 15,700 | 1,656 |
| 2022-05-10 | 1,682 | 1,682 | 1,650 | 1,664 | 18,600 | 1,664 |
| 2022-05-09 | 1,704 | 1,707 | 1,690 | 1,691 | 13,400 | 1,691 |
| 2022-05-06 | 1,729 | 1,734 | 1,707 | 1,713 | 47,100 | 1,713 |
| 2022-05-02 | 1,661 | 1,712 | 1,661 | 1,709 | 21,000 | 1,709 |
| 2022-04-28 | 1,610 | 1,675 | 1,610 | 1,673 | 22,200 | 1,673 |
| 2022-04-27 | 1,658 | 1,658 | 1,601 | 1,601 | 29,600 | 1,601 |
| 2022-04-26 | 1,674 | 1,674 | 1,661 | 1,664 | 7,300 | 1,664 |
| 2022-04-25 | 1,664 | 1,675 | 1,660 | 1,674 | 10,800 | 1,674 |
| 2022-04-22 | 1,681 | 1,696 | 1,679 | 1,687 | 23,700 | 1,687 |
| 2022-04-21 | 1,692 | 1,710 | 1,688 | 1,697 | 24,500 | 1,697 |
| 2022-04-20 | 1,668 | 1,692 | 1,657 | 1,692 | 17,500 | 1,692 |
| 2022-04-19 | 1,670 | 1,671 | 1,652 | 1,660 | 21,300 | 1,660 |
| 2022-04-18 | 1,648 | 1,658 | 1,640 | 1,652 | 20,900 | 1,652 |
| 2022-04-15 | 1,650 | 1,666 | 1,643 | 1,652 | 9,900 | 1,652 |
| 2022-04-14 | 1,640 | 1,665 | 1,638 | 1,660 | 9,800 | 1,660 |
| 2022-04-13 | 1,622 | 1,638 | 1,610 | 1,638 | 19,600 | 1,638 |
| 2022-04-12 | 1,618 | 1,641 | 1,618 | 1,629 | 18,700 | 1,629 |
| 2022-04-11 | 1,610 | 1,635 | 1,610 | 1,622 | 22,900 | 1,622 |
| 2022-04-08 | 1,625 | 1,630 | 1,599 | 1,621 | 31,000 | 1,621 |
| 2022-04-07 | 1,651 | 1,652 | 1,627 | 1,635 | 26,100 | 1,635 |
| 2022-04-06 | 1,674 | 1,695 | 1,664 | 1,667 | 30,000 | 1,667 |
| 2022-04-05 | 1,698 | 1,708 | 1,672 | 1,687 | 37,100 | 1,687 |
| 2022-04-04 | 1,664 | 1,705 | 1,660 | 1,700 | 36,200 | 1,700 |
| 2022-04-01 | 1,680 | 1,690 | 1,662 | 1,668 | 57,600 | 1,668 |
| 2022-03-31 | 1,696 | 1,706 | 1,682 | 1,682 | 20,400 | 1,682 |
| 2022-03-30 | 1,715 | 1,725 | 1,692 | 1,719 | 24,100 | 1,719 |
| 2022-03-29 | 1,771 | 1,771 | 1,734 | 1,767 | 41,000 | 1,767 |
| 2022-03-28 | 1,765 | 1,765 | 1,746 | 1,754 | 39,800 | 1,754 |
| 2022-03-25 | 1,763 | 1,774 | 1,743 | 1,756 | 15,700 | 1,756 |
| 2022-03-24 | 1,772 | 1,772 | 1,742 | 1,763 | 24,300 | 1,763 |
| 2022-03-23 | 1,793 | 1,802 | 1,771 | 1,780 | 30,600 | 1,780 |
| 2022-03-22 | 1,806 | 1,808 | 1,769 | 1,774 | 34,400 | 1,774 |
| 2022-03-18 | 1,798 | 1,826 | 1,777 | 1,811 | 74,500 | 1,811 |
| 2022-03-17 | 1,757 | 1,793 | 1,752 | 1,787 | 33,500 | 1,787 |
| 2022-03-16 | 1,739 | 1,748 | 1,720 | 1,747 | 25,000 | 1,747 |
| 2022-03-15 | 1,726 | 1,744 | 1,721 | 1,739 | 23,500 | 1,739 |
| 2022-03-14 | 1,704 | 1,735 | 1,704 | 1,719 | 19,100 | 1,719 |
| 2022-03-11 | 1,693 | 1,726 | 1,693 | 1,710 | 49,600 | 1,710 |
| 2022-03-10 | 1,690 | 1,714 | 1,686 | 1,700 | 23,900 | 1,700 |
| 2022-03-09 | 1,650 | 1,689 | 1,650 | 1,656 | 27,200 | 1,656 |
| 2022-03-08 | 1,660 | 1,664 | 1,630 | 1,650 | 42,100 | 1,650 |
| 2022-03-07 | 1,678 | 1,684 | 1,649 | 1,675 | 32,400 | 1,675 |
| 2022-03-04 | 1,680 | 1,698 | 1,674 | 1,674 | 23,200 | 1,674 |
| 2022-03-03 | 1,721 | 1,725 | 1,688 | 1,693 | 30,600 | 1,693 |
| 2022-03-02 | 1,696 | 1,720 | 1,685 | 1,696 | 43,900 | 1,696 |
| 2022-03-01 | 1,759 | 1,759 | 1,700 | 1,718 | 32,900 | 1,718 |
| 2022-02-28 | 1,718 | 1,748 | 1,711 | 1,735 | 25,600 | 1,735 |
| 2022-02-25 | 1,715 | 1,722 | 1,666 | 1,699 | 23,200 | 1,699 |
| 2022-02-24 | 1,680 | 1,728 | 1,680 | 1,728 | 32,300 | 1,728 |
| 2022-02-22 | 1,727 | 1,737 | 1,650 | 1,720 | 22,400 | 1,720 |
| 2022-02-21 | 1,726 | 1,745 | 1,721 | 1,736 | 17,200 | 1,736 |
| 2022-02-18 | 1,777 | 1,777 | 1,732 | 1,741 | 24,100 | 1,741 |
| 2022-02-17 | 1,805 | 1,805 | 1,778 | 1,789 | 22,100 | 1,789 |
| 2022-02-16 | 1,761 | 1,814 | 1,761 | 1,809 | 32,400 | 1,809 |
| 2022-02-15 | 1,829 | 1,849 | 1,756 | 1,760 | 44,200 | 1,760 |
| 2022-02-14 | 1,835 | 1,862 | 1,823 | 1,848 | 24,900 | 1,848 |
| 2022-02-10 | 1,851 | 1,857 | 1,816 | 1,846 | 19,000 | 1,846 |
| 2022-02-09 | 1,849 | 1,859 | 1,830 | 1,842 | 23,500 | 1,842 |
| 2022-02-08 | 1,871 | 1,879 | 1,822 | 1,849 | 39,700 | 1,849 |
| 2022-02-07 | 1,820 | 1,867 | 1,820 | 1,845 | 36,300 | 1,845 |
| 2022-02-04 | 1,752 | 1,816 | 1,752 | 1,815 | 45,000 | 1,815 |
| 2022-02-03 | 1,758 | 1,769 | 1,744 | 1,746 | 18,500 | 1,746 |
| 2022-02-02 | 1,758 | 1,775 | 1,737 | 1,775 | 44,900 | 1,775 |
| 2022-02-01 | 1,730 | 1,749 | 1,715 | 1,736 | 31,800 | 1,736 |
| 2022-01-31 | 1,714 | 1,726 | 1,702 | 1,726 | 20,400 | 1,726 |
| 2022-01-28 | 1,680 | 1,723 | 1,680 | 1,719 | 19,000 | 1,719 |
| 2022-01-27 | 1,680 | 1,696 | 1,665 | 1,668 | 22,600 | 1,668 |
| 2022-01-26 | 1,702 | 1,710 | 1,671 | 1,676 | 15,100 | 1,676 |
| 2022-01-25 | 1,711 | 1,711 | 1,691 | 1,705 | 20,400 | 1,705 |
| 2022-01-24 | 1,671 | 1,712 | 1,669 | 1,711 | 34,700 | 1,711 |
| 2022-01-21 | 1,646 | 1,667 | 1,621 | 1,664 | 25,000 | 1,664 |
| 2022-01-20 | 1,652 | 1,668 | 1,646 | 1,646 | 19,900 | 1,646 |
| 2022-01-19 | 1,669 | 1,669 | 1,646 | 1,656 | 28,700 | 1,656 |
| 2022-01-18 | 1,720 | 1,726 | 1,676 | 1,679 | 24,100 | 1,679 |
| 2022-01-17 | 1,720 | 1,737 | 1,706 | 1,709 | 12,100 | 1,709 |
| 2022-01-14 | 1,698 | 1,738 | 1,687 | 1,713 | 34,900 | 1,713 |
| 2022-01-13 | 1,710 | 1,710 | 1,680 | 1,698 | 34,300 | 1,698 |
| 2022-01-12 | 1,717 | 1,726 | 1,700 | 1,704 | 41,700 | 1,704 |
| 2022-01-11 | 1,657 | 1,714 | 1,653 | 1,714 | 40,400 | 1,714 |
| 2022-01-07 | 1,645 | 1,667 | 1,644 | 1,653 | 25,500 | 1,653 |
| 2022-01-06 | 1,671 | 1,675 | 1,637 | 1,643 | 27,800 | 1,643 |
| 2022-01-05 | 1,671 | 1,688 | 1,663 | 1,680 | 47,600 | 1,680 |
| 2022-01-04 | 1,650 | 1,668 | 1,635 | 1,664 | 31,800 | 1,664 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1989-08-08]1株→10株 [1988-09-27]1株→1.06株
