8360 (株)山梨中央銀行 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 | 1,117 | 1,124 | 1,105 | 1,110 | 115,200 | 1,110 |
| 2022-12-29 | 1,123 | 1,125 | 1,100 | 1,110 | 88,100 | 1,110 |
| 2022-12-28 | 1,123 | 1,138 | 1,114 | 1,135 | 114,700 | 1,135 |
| 2022-12-27 | 1,101 | 1,132 | 1,101 | 1,130 | 82,500 | 1,130 |
| 2022-12-26 | 1,130 | 1,130 | 1,083 | 1,099 | 127,300 | 1,099 |
| 2022-12-23 | 1,083 | 1,113 | 1,083 | 1,113 | 106,000 | 1,113 |
| 2022-12-22 | 1,066 | 1,092 | 1,053 | 1,088 | 143,100 | 1,088 |
| 2022-12-21 | 1,109 | 1,152 | 1,055 | 1,055 | 339,100 | 1,055 |
| 2022-12-20 | 1,048 | 1,095 | 1,042 | 1,084 | 347,100 | 1,084 |
| 2022-12-19 | 1,029 | 1,064 | 1,029 | 1,056 | 185,900 | 1,056 |
| 2022-12-16 | 1,023 | 1,044 | 1,023 | 1,029 | 90,700 | 1,029 |
| 2022-12-15 | 1,023 | 1,037 | 1,023 | 1,026 | 66,600 | 1,026 |
| 2022-12-14 | 1,031 | 1,040 | 1,023 | 1,027 | 82,900 | 1,027 |
| 2022-12-13 | 1,045 | 1,045 | 1,023 | 1,030 | 51,900 | 1,030 |
| 2022-12-12 | 1,044 | 1,044 | 1,023 | 1,037 | 133,400 | 1,037 |
| 2022-12-09 | 1,010 | 1,026 | 1,010 | 1,017 | 127,400 | 1,017 |
| 2022-12-08 | 1,024 | 1,024 | 1,001 | 1,016 | 85,700 | 1,016 |
| 2022-12-07 | 1,007 | 1,037 | 1,007 | 1,026 | 99,100 | 1,026 |
| 2022-12-06 | 1,016 | 1,025 | 999 | 1,006 | 126,000 | 1,006 |
| 2022-12-05 | 1,008 | 1,014 | 996 | 1,014 | 108,000 | 1,014 |
| 2022-12-02 | 1,024 | 1,024 | 993 | 1,017 | 163,000 | 1,017 |
| 2022-12-01 | 1,046 | 1,046 | 1,027 | 1,036 | 98,400 | 1,036 |
| 2022-11-30 | 1,049 | 1,056 | 1,039 | 1,043 | 65,100 | 1,043 |
| 2022-11-29 | 1,055 | 1,069 | 1,048 | 1,056 | 139,100 | 1,056 |
| 2022-11-28 | 1,127 | 1,131 | 1,057 | 1,064 | 272,500 | 1,064 |
| 2022-11-25 | 1,035 | 1,067 | 1,028 | 1,067 | 275,300 | 1,067 |
| 2022-11-24 | 1,037 | 1,048 | 1,030 | 1,041 | 162,800 | 1,041 |
| 2022-11-22 | 994 | 1,022 | 994 | 1,019 | 147,500 | 1,019 |
| 2022-11-21 | 985 | 988 | 979 | 987 | 60,900 | 987 |
| 2022-11-18 | 996 | 1,007 | 984 | 984 | 95,100 | 984 |
| 2022-11-17 | 995 | 1,002 | 993 | 993 | 38,400 | 993 |
| 2022-11-16 | 980 | 1,001 | 979 | 995 | 54,800 | 995 |
| 2022-11-15 | 987 | 994 | 977 | 977 | 59,800 | 977 |
| 2022-11-14 | 997 | 997 | 980 | 981 | 137,700 | 981 |
| 2022-11-11 | 1,021 | 1,021 | 1,005 | 1,006 | 81,900 | 1,006 |
| 2022-11-10 | 999 | 1,018 | 998 | 1,007 | 79,400 | 1,007 |
| 2022-11-09 | 1,009 | 1,009 | 999 | 999 | 28,300 | 999 |
| 2022-11-08 | 1,007 | 1,010 | 995 | 1,003 | 45,600 | 1,003 |
| 2022-11-07 | 1,001 | 1,013 | 1,001 | 1,001 | 38,000 | 1,001 |
| 2022-11-04 | 991 | 1,010 | 991 | 998 | 54,200 | 998 |
| 2022-11-02 | 992 | 1,010 | 992 | 994 | 60,300 | 994 |
| 2022-11-01 | 1,035 | 1,035 | 999 | 1,000 | 51,200 | 1,000 |
| 2022-10-31 | 1,019 | 1,030 | 1,012 | 1,020 | 59,600 | 1,020 |
| 2022-10-28 | 1,025 | 1,039 | 992 | 1,002 | 271,300 | 1,002 |
| 2022-10-27 | 1,079 | 1,079 | 1,035 | 1,035 | 84,200 | 1,035 |
| 2022-10-26 | 1,080 | 1,097 | 1,075 | 1,089 | 54,000 | 1,089 |
| 2022-10-25 | 1,079 | 1,091 | 1,066 | 1,076 | 72,000 | 1,076 |
| 2022-10-24 | 1,074 | 1,075 | 1,055 | 1,071 | 94,300 | 1,071 |
| 2022-10-21 | 1,052 | 1,064 | 1,039 | 1,052 | 51,400 | 1,052 |
| 2022-10-20 | 1,061 | 1,069 | 1,053 | 1,069 | 43,100 | 1,069 |
| 2022-10-19 | 1,075 | 1,075 | 1,061 | 1,072 | 34,500 | 1,072 |
| 2022-10-18 | 1,086 | 1,086 | 1,064 | 1,076 | 48,900 | 1,076 |
| 2022-10-17 | 1,080 | 1,104 | 1,063 | 1,067 | 78,700 | 1,067 |
| 2022-10-14 | 1,086 | 1,099 | 1,068 | 1,091 | 86,500 | 1,091 |
| 2022-10-13 | 1,087 | 1,089 | 1,048 | 1,059 | 109,500 | 1,059 |
| 2022-10-12 | 1,104 | 1,110 | 1,085 | 1,092 | 95,800 | 1,092 |
| 2022-10-11 | 1,141 | 1,148 | 1,104 | 1,105 | 147,100 | 1,105 |
| 2022-10-07 | 1,169 | 1,185 | 1,165 | 1,180 | 40,100 | 1,180 |
| 2022-10-06 | 1,167 | 1,183 | 1,167 | 1,174 | 49,100 | 1,174 |
| 2022-10-05 | 1,180 | 1,199 | 1,164 | 1,165 | 56,400 | 1,165 |
| 2022-10-04 | 1,135 | 1,185 | 1,135 | 1,177 | 93,100 | 1,177 |
| 2022-10-03 | 1,147 | 1,147 | 1,135 | 1,145 | 34,900 | 1,145 |
| 2022-09-30 | 1,165 | 1,178 | 1,151 | 1,158 | 60,200 | 1,158 |
| 2022-09-29 | 1,150 | 1,170 | 1,146 | 1,165 | 48,300 | 1,165 |
| 2022-09-28 | 1,141 | 1,160 | 1,134 | 1,158 | 50,500 | 1,158 |
| 2022-09-27 | 1,150 | 1,151 | 1,138 | 1,146 | 50,900 | 1,146 |
| 2022-09-26 | 1,170 | 1,170 | 1,137 | 1,141 | 78,800 | 1,141 |
| 2022-09-22 | 1,189 | 1,189 | 1,162 | 1,162 | 85,000 | 1,162 |
| 2022-09-21 | 1,169 | 1,202 | 1,166 | 1,197 | 127,000 | 1,197 |
| 2022-09-20 | 1,160 | 1,172 | 1,157 | 1,165 | 55,700 | 1,165 |
| 2022-09-16 | 1,142 | 1,151 | 1,140 | 1,150 | 52,100 | 1,150 |
| 2022-09-15 | 1,126 | 1,143 | 1,122 | 1,138 | 29,000 | 1,138 |
| 2022-09-14 | 1,132 | 1,141 | 1,125 | 1,126 | 47,900 | 1,126 |
| 2022-09-13 | 1,155 | 1,155 | 1,148 | 1,150 | 34,700 | 1,150 |
| 2022-09-12 | 1,165 | 1,170 | 1,151 | 1,156 | 22,900 | 1,156 |
| 2022-09-09 | 1,150 | 1,166 | 1,148 | 1,165 | 62,200 | 1,165 |
| 2022-09-08 | 1,144 | 1,155 | 1,143 | 1,155 | 49,100 | 1,155 |
| 2022-09-07 | 1,146 | 1,153 | 1,132 | 1,140 | 82,300 | 1,140 |
| 2022-09-06 | 1,143 | 1,150 | 1,139 | 1,146 | 40,200 | 1,146 |
| 2022-09-05 | 1,141 | 1,151 | 1,137 | 1,143 | 58,600 | 1,143 |
| 2022-09-02 | 1,150 | 1,152 | 1,137 | 1,152 | 48,200 | 1,152 |
| 2022-09-01 | 1,144 | 1,152 | 1,142 | 1,148 | 54,900 | 1,148 |
| 2022-08-31 | 1,142 | 1,151 | 1,136 | 1,146 | 38,700 | 1,146 |
| 2022-08-30 | 1,158 | 1,159 | 1,150 | 1,158 | 21,900 | 1,158 |
| 2022-08-29 | 1,150 | 1,162 | 1,149 | 1,158 | 37,600 | 1,158 |
| 2022-08-26 | 1,177 | 1,184 | 1,164 | 1,165 | 26,600 | 1,165 |
| 2022-08-25 | 1,169 | 1,182 | 1,167 | 1,179 | 30,600 | 1,179 |
| 2022-08-24 | 1,170 | 1,178 | 1,165 | 1,170 | 42,000 | 1,170 |
| 2022-08-23 | 1,169 | 1,170 | 1,160 | 1,165 | 27,100 | 1,165 |
| 2022-08-22 | 1,157 | 1,173 | 1,157 | 1,173 | 35,800 | 1,173 |
| 2022-08-19 | 1,150 | 1,166 | 1,150 | 1,166 | 37,900 | 1,166 |
| 2022-08-18 | 1,151 | 1,163 | 1,150 | 1,150 | 26,200 | 1,150 |
| 2022-08-17 | 1,160 | 1,172 | 1,160 | 1,164 | 38,900 | 1,164 |
| 2022-08-16 | 1,150 | 1,155 | 1,146 | 1,150 | 26,900 | 1,150 |
| 2022-08-15 | 1,177 | 1,177 | 1,150 | 1,150 | 34,800 | 1,150 |
| 2022-08-12 | 1,160 | 1,178 | 1,157 | 1,175 | 66,000 | 1,175 |
| 2022-08-10 | 1,154 | 1,160 | 1,144 | 1,155 | 33,900 | 1,155 |
| 2022-08-09 | 1,156 | 1,169 | 1,146 | 1,147 | 191,000 | 1,147 |
| 2022-08-08 | 1,131 | 1,135 | 1,122 | 1,127 | 28,800 | 1,127 |
| 2022-08-05 | 1,117 | 1,137 | 1,109 | 1,132 | 64,300 | 1,132 |
| 2022-08-04 | 1,126 | 1,127 | 1,116 | 1,121 | 39,000 | 1,121 |
| 2022-08-03 | 1,134 | 1,134 | 1,122 | 1,126 | 40,700 | 1,126 |
| 2022-08-02 | 1,146 | 1,148 | 1,137 | 1,138 | 55,700 | 1,138 |
| 2022-08-01 | 1,145 | 1,164 | 1,143 | 1,155 | 72,900 | 1,155 |
| 2022-07-29 | 1,143 | 1,143 | 1,133 | 1,140 | 32,900 | 1,140 |
| 2022-07-28 | 1,141 | 1,146 | 1,126 | 1,143 | 45,300 | 1,143 |
| 2022-07-27 | 1,134 | 1,144 | 1,131 | 1,138 | 23,900 | 1,138 |
| 2022-07-26 | 1,135 | 1,146 | 1,135 | 1,137 | 46,900 | 1,137 |
| 2022-07-25 | 1,135 | 1,138 | 1,127 | 1,133 | 33,800 | 1,133 |
| 2022-07-22 | 1,118 | 1,138 | 1,117 | 1,128 | 67,800 | 1,128 |
| 2022-07-21 | 1,119 | 1,140 | 1,117 | 1,138 | 53,800 | 1,138 |
| 2022-07-20 | 1,133 | 1,133 | 1,123 | 1,126 | 44,300 | 1,126 |
| 2022-07-19 | 1,134 | 1,134 | 1,111 | 1,114 | 29,000 | 1,114 |
| 2022-07-15 | 1,138 | 1,138 | 1,107 | 1,109 | 54,800 | 1,109 |
| 2022-07-14 | 1,197 | 1,197 | 1,126 | 1,136 | 203,100 | 1,136 |
| 2022-07-13 | 1,179 | 1,211 | 1,160 | 1,204 | 222,400 | 1,204 |
| 2022-07-12 | 1,183 | 1,186 | 1,164 | 1,174 | 83,900 | 1,174 |
| 2022-07-11 | 1,163 | 1,192 | 1,160 | 1,185 | 178,700 | 1,185 |
| 2022-07-08 | 1,154 | 1,165 | 1,143 | 1,156 | 140,500 | 1,156 |
| 2022-07-07 | 1,150 | 1,158 | 1,140 | 1,154 | 152,400 | 1,154 |
| 2022-07-06 | 1,145 | 1,154 | 1,125 | 1,135 | 121,100 | 1,135 |
| 2022-07-05 | 1,145 | 1,160 | 1,140 | 1,160 | 136,500 | 1,160 |
| 2022-07-04 | 1,148 | 1,152 | 1,137 | 1,147 | 143,600 | 1,147 |
| 2022-07-01 | 1,136 | 1,142 | 1,131 | 1,137 | 117,700 | 1,137 |
| 2022-06-30 | 1,100 | 1,136 | 1,095 | 1,136 | 121,700 | 1,136 |
| 2022-06-29 | 1,116 | 1,116 | 1,098 | 1,105 | 180,000 | 1,105 |
| 2022-06-28 | 1,098 | 1,124 | 1,084 | 1,114 | 135,600 | 1,114 |
| 2022-06-27 | 1,135 | 1,146 | 1,098 | 1,100 | 47,600 | 1,100 |
| 2022-06-24 | 1,139 | 1,139 | 1,100 | 1,117 | 93,900 | 1,117 |
| 2022-06-23 | 1,144 | 1,148 | 1,131 | 1,139 | 51,100 | 1,139 |
| 2022-06-22 | 1,150 | 1,154 | 1,137 | 1,147 | 58,300 | 1,147 |
| 2022-06-21 | 1,154 | 1,165 | 1,145 | 1,150 | 189,800 | 1,150 |
| 2022-06-20 | 1,145 | 1,157 | 1,124 | 1,135 | 92,000 | 1,135 |
| 2022-06-17 | 1,140 | 1,156 | 1,132 | 1,142 | 109,200 | 1,142 |
| 2022-06-16 | 1,118 | 1,146 | 1,109 | 1,146 | 93,400 | 1,146 |
| 2022-06-15 | 1,140 | 1,143 | 1,118 | 1,118 | 54,900 | 1,118 |
| 2022-06-14 | 1,130 | 1,142 | 1,126 | 1,140 | 58,500 | 1,140 |
| 2022-06-13 | 1,104 | 1,146 | 1,103 | 1,138 | 133,500 | 1,138 |
| 2022-06-10 | 1,127 | 1,138 | 1,125 | 1,130 | 82,700 | 1,130 |
| 2022-06-09 | 1,150 | 1,154 | 1,145 | 1,149 | 117,600 | 1,149 |
| 2022-06-08 | 1,148 | 1,153 | 1,136 | 1,150 | 101,100 | 1,150 |
| 2022-06-07 | 1,142 | 1,162 | 1,141 | 1,147 | 137,400 | 1,147 |
| 2022-06-06 | 1,138 | 1,145 | 1,111 | 1,142 | 157,200 | 1,142 |
| 2022-06-03 | 1,159 | 1,159 | 1,139 | 1,152 | 81,300 | 1,152 |
| 2022-06-02 | 1,159 | 1,165 | 1,145 | 1,159 | 122,200 | 1,159 |
| 2022-06-01 | 1,140 | 1,159 | 1,133 | 1,159 | 142,500 | 1,159 |
| 2022-05-31 | 1,129 | 1,149 | 1,109 | 1,144 | 162,100 | 1,144 |
| 2022-05-30 | 1,097 | 1,142 | 1,097 | 1,123 | 175,400 | 1,123 |
| 2022-05-27 | 1,074 | 1,108 | 1,048 | 1,100 | 242,200 | 1,100 |
| 2022-05-26 | 1,033 | 1,072 | 1,030 | 1,052 | 260,600 | 1,052 |
| 2022-05-25 | 1,018 | 1,038 | 1,004 | 1,033 | 124,800 | 1,033 |
| 2022-05-24 | 997 | 1,013 | 997 | 1,012 | 167,100 | 1,012 |
| 2022-05-23 | 969 | 990 | 967 | 988 | 58,900 | 988 |
| 2022-05-20 | 970 | 974 | 959 | 967 | 43,800 | 967 |
| 2022-05-19 | 962 | 979 | 957 | 974 | 41,300 | 974 |
| 2022-05-18 | 972 | 980 | 972 | 976 | 46,000 | 976 |
| 2022-05-17 | 993 | 998 | 972 | 972 | 90,100 | 972 |
| 2022-05-16 | 998 | 998 | 963 | 963 | 48,100 | 963 |
| 2022-05-13 | 959 | 991 | 958 | 984 | 59,000 | 984 |
| 2022-05-12 | 979 | 983 | 959 | 959 | 59,400 | 959 |
| 2022-05-11 | 988 | 989 | 973 | 979 | 32,300 | 979 |
| 2022-05-10 | 999 | 1,004 | 988 | 993 | 32,800 | 993 |
| 2022-05-09 | 999 | 1,010 | 997 | 1,001 | 41,300 | 1,001 |
| 2022-05-06 | 997 | 1,010 | 997 | 1,006 | 51,500 | 1,006 |
| 2022-05-02 | 983 | 997 | 980 | 997 | 39,800 | 997 |
| 2022-04-28 | 946 | 985 | 946 | 985 | 49,600 | 985 |
| 2022-04-27 | 964 | 965 | 940 | 940 | 55,600 | 940 |
| 2022-04-26 | 977 | 980 | 969 | 970 | 22,200 | 970 |
| 2022-04-25 | 976 | 982 | 972 | 977 | 39,400 | 977 |
| 2022-04-22 | 988 | 988 | 972 | 976 | 19,100 | 976 |
| 2022-04-21 | 992 | 997 | 982 | 991 | 35,700 | 991 |
| 2022-04-20 | 973 | 990 | 968 | 989 | 39,700 | 989 |
| 2022-04-19 | 970 | 973 | 963 | 973 | 26,100 | 973 |
| 2022-04-18 | 947 | 967 | 941 | 961 | 26,200 | 961 |
| 2022-04-15 | 957 | 961 | 950 | 952 | 24,200 | 952 |
| 2022-04-14 | 947 | 960 | 947 | 960 | 19,300 | 960 |
| 2022-04-13 | 938 | 947 | 931 | 947 | 33,500 | 947 |
| 2022-04-12 | 939 | 952 | 939 | 941 | 33,600 | 941 |
| 2022-04-11 | 935 | 950 | 935 | 944 | 35,500 | 944 |
| 2022-04-08 | 930 | 936 | 919 | 935 | 56,200 | 935 |
| 2022-04-07 | 941 | 948 | 931 | 935 | 66,000 | 935 |
| 2022-04-06 | 961 | 965 | 952 | 952 | 35,300 | 952 |
| 2022-04-05 | 962 | 967 | 947 | 958 | 57,800 | 958 |
| 2022-04-04 | 954 | 964 | 954 | 962 | 24,400 | 962 |
| 2022-04-01 | 942 | 963 | 938 | 958 | 62,700 | 958 |
| 2022-03-31 | 965 | 965 | 952 | 952 | 68,500 | 952 |
| 2022-03-30 | 970 | 986 | 969 | 980 | 76,400 | 980 |
| 2022-03-29 | 993 | 993 | 976 | 980 | 73,200 | 980 |
| 2022-03-28 | 996 | 998 | 982 | 996 | 96,300 | 996 |
| 2022-03-25 | 987 | 991 | 978 | 981 | 24,900 | 981 |
| 2022-03-24 | 978 | 989 | 975 | 989 | 61,800 | 989 |
| 2022-03-23 | 1,000 | 1,000 | 984 | 984 | 65,300 | 984 |
| 2022-03-22 | 989 | 998 | 986 | 988 | 41,400 | 988 |
| 2022-03-18 | 996 | 997 | 982 | 989 | 49,500 | 989 |
| 2022-03-17 | 999 | 1,005 | 986 | 999 | 54,100 | 999 |
| 2022-03-16 | 986 | 991 | 972 | 987 | 44,600 | 987 |
| 2022-03-15 | 989 | 997 | 982 | 986 | 35,600 | 986 |
| 2022-03-14 | 965 | 987 | 965 | 974 | 46,200 | 974 |
| 2022-03-11 | 952 | 973 | 950 | 964 | 82,300 | 964 |
| 2022-03-10 | 947 | 962 | 947 | 956 | 48,900 | 956 |
| 2022-03-09 | 929 | 956 | 926 | 932 | 45,900 | 932 |
| 2022-03-08 | 930 | 932 | 916 | 928 | 74,100 | 928 |
| 2022-03-07 | 956 | 960 | 926 | 943 | 177,800 | 943 |
| 2022-03-04 | 963 | 979 | 959 | 959 | 51,900 | 959 |
| 2022-03-03 | 969 | 980 | 960 | 966 | 49,900 | 966 |
| 2022-03-02 | 958 | 978 | 954 | 954 | 54,200 | 954 |
| 2022-03-01 | 1,005 | 1,005 | 975 | 980 | 43,600 | 980 |
| 2022-02-28 | 972 | 999 | 972 | 995 | 53,900 | 995 |
| 2022-02-25 | 984 | 984 | 960 | 972 | 60,800 | 972 |
| 2022-02-24 | 961 | 986 | 961 | 986 | 73,000 | 986 |
| 2022-02-22 | 960 | 970 | 952 | 961 | 50,700 | 961 |
| 2022-02-21 | 960 | 970 | 957 | 963 | 17,900 | 963 |
| 2022-02-18 | 963 | 972 | 955 | 967 | 48,500 | 967 |
| 2022-02-17 | 1,007 | 1,007 | 980 | 981 | 29,300 | 981 |
| 2022-02-16 | 1,000 | 1,012 | 996 | 1,007 | 39,100 | 1,007 |
| 2022-02-15 | 1,015 | 1,018 | 983 | 986 | 68,400 | 986 |
| 2022-02-14 | 991 | 1,013 | 986 | 1,013 | 44,000 | 1,013 |
| 2022-02-10 | 1,009 | 1,012 | 985 | 1,005 | 58,600 | 1,005 |
| 2022-02-09 | 970 | 1,008 | 968 | 1,004 | 90,000 | 1,004 |
| 2022-02-08 | 957 | 970 | 937 | 965 | 74,000 | 965 |
| 2022-02-07 | 969 | 970 | 957 | 967 | 64,100 | 967 |
| 2022-02-04 | 941 | 957 | 941 | 954 | 44,500 | 954 |
| 2022-02-03 | 937 | 945 | 934 | 942 | 38,100 | 942 |
| 2022-02-02 | 926 | 940 | 925 | 940 | 61,800 | 940 |
| 2022-02-01 | 935 | 935 | 918 | 922 | 44,400 | 922 |
| 2022-01-31 | 920 | 931 | 914 | 931 | 33,600 | 931 |
| 2022-01-28 | 926 | 926 | 915 | 923 | 27,800 | 923 |
| 2022-01-27 | 923 | 925 | 900 | 906 | 73,900 | 906 |
| 2022-01-26 | 922 | 933 | 918 | 918 | 19,000 | 918 |
| 2022-01-25 | 924 | 924 | 912 | 923 | 48,200 | 923 |
| 2022-01-24 | 910 | 927 | 910 | 924 | 57,500 | 924 |
| 2022-01-21 | 900 | 913 | 887 | 910 | 52,100 | 910 |
| 2022-01-20 | 904 | 932 | 902 | 902 | 54,700 | 902 |
| 2022-01-19 | 920 | 922 | 904 | 908 | 67,100 | 908 |
| 2022-01-18 | 950 | 958 | 933 | 935 | 55,800 | 935 |
| 2022-01-17 | 944 | 958 | 935 | 947 | 49,600 | 947 |
| 2022-01-14 | 945 | 965 | 931 | 944 | 94,100 | 944 |
| 2022-01-13 | 962 | 969 | 948 | 948 | 51,700 | 948 |
| 2022-01-12 | 965 | 977 | 962 | 962 | 61,600 | 962 |
| 2022-01-11 | 931 | 963 | 925 | 962 | 63,500 | 962 |
| 2022-01-07 | 915 | 927 | 915 | 918 | 56,800 | 918 |
| 2022-01-06 | 905 | 921 | 905 | 916 | 60,000 | 916 |
| 2022-01-05 | 905 | 922 | 902 | 915 | 105,100 | 915 |
| 2022-01-04 | 864 | 909 | 856 | 902 | 182,600 | 902 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.221株 [1986-01-28]1株→1.232株
