8386 (株)百十四銀行 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 | 1,915 | 1,933 | 1,902 | 1,913 | 94,100 | 1,913 |
| 2022-12-29 | 1,923 | 1,923 | 1,885 | 1,907 | 100,200 | 1,907 |
| 2022-12-28 | 1,890 | 1,923 | 1,877 | 1,923 | 114,400 | 1,923 |
| 2022-12-27 | 1,855 | 1,892 | 1,849 | 1,891 | 68,200 | 1,891 |
| 2022-12-26 | 1,850 | 1,850 | 1,823 | 1,846 | 61,200 | 1,846 |
| 2022-12-23 | 1,817 | 1,838 | 1,807 | 1,838 | 86,100 | 1,838 |
| 2022-12-22 | 1,786 | 1,805 | 1,767 | 1,798 | 75,300 | 1,798 |
| 2022-12-21 | 1,811 | 1,871 | 1,765 | 1,773 | 205,800 | 1,773 |
| 2022-12-20 | 1,750 | 1,820 | 1,750 | 1,790 | 133,600 | 1,790 |
| 2022-12-19 | 1,710 | 1,749 | 1,710 | 1,749 | 57,900 | 1,749 |
| 2022-12-16 | 1,717 | 1,730 | 1,706 | 1,713 | 65,800 | 1,713 |
| 2022-12-15 | 1,700 | 1,719 | 1,697 | 1,719 | 27,900 | 1,719 |
| 2022-12-14 | 1,714 | 1,720 | 1,701 | 1,704 | 35,900 | 1,704 |
| 2022-12-13 | 1,719 | 1,722 | 1,705 | 1,716 | 44,100 | 1,716 |
| 2022-12-12 | 1,719 | 1,720 | 1,699 | 1,703 | 48,700 | 1,703 |
| 2022-12-09 | 1,692 | 1,711 | 1,692 | 1,697 | 42,700 | 1,697 |
| 2022-12-08 | 1,716 | 1,716 | 1,677 | 1,703 | 96,000 | 1,703 |
| 2022-12-07 | 1,695 | 1,728 | 1,687 | 1,722 | 73,300 | 1,722 |
| 2022-12-06 | 1,694 | 1,709 | 1,693 | 1,697 | 45,900 | 1,697 |
| 2022-12-05 | 1,723 | 1,723 | 1,692 | 1,704 | 53,300 | 1,704 |
| 2022-12-02 | 1,750 | 1,761 | 1,713 | 1,728 | 73,800 | 1,728 |
| 2022-12-01 | 1,803 | 1,803 | 1,764 | 1,764 | 55,000 | 1,764 |
| 2022-11-30 | 1,803 | 1,807 | 1,786 | 1,794 | 58,100 | 1,794 |
| 2022-11-29 | 1,794 | 1,822 | 1,775 | 1,814 | 66,100 | 1,814 |
| 2022-11-28 | 1,820 | 1,833 | 1,777 | 1,809 | 155,100 | 1,809 |
| 2022-11-25 | 1,762 | 1,784 | 1,756 | 1,784 | 64,300 | 1,784 |
| 2022-11-24 | 1,726 | 1,763 | 1,726 | 1,756 | 146,900 | 1,756 |
| 2022-11-22 | 1,704 | 1,727 | 1,704 | 1,725 | 70,200 | 1,725 |
| 2022-11-21 | 1,673 | 1,694 | 1,673 | 1,694 | 32,100 | 1,694 |
| 2022-11-18 | 1,676 | 1,688 | 1,665 | 1,671 | 57,900 | 1,671 |
| 2022-11-17 | 1,652 | 1,674 | 1,652 | 1,671 | 43,900 | 1,671 |
| 2022-11-16 | 1,665 | 1,673 | 1,651 | 1,656 | 36,600 | 1,656 |
| 2022-11-15 | 1,660 | 1,668 | 1,650 | 1,650 | 61,200 | 1,650 |
| 2022-11-14 | 1,683 | 1,687 | 1,666 | 1,666 | 47,900 | 1,666 |
| 2022-11-11 | 1,700 | 1,700 | 1,678 | 1,685 | 34,100 | 1,685 |
| 2022-11-10 | 1,670 | 1,697 | 1,670 | 1,682 | 52,700 | 1,682 |
| 2022-11-09 | 1,678 | 1,692 | 1,677 | 1,684 | 27,800 | 1,684 |
| 2022-11-08 | 1,670 | 1,684 | 1,668 | 1,673 | 49,700 | 1,673 |
| 2022-11-07 | 1,685 | 1,686 | 1,667 | 1,667 | 36,300 | 1,667 |
| 2022-11-04 | 1,682 | 1,695 | 1,669 | 1,670 | 69,500 | 1,670 |
| 2022-11-02 | 1,660 | 1,685 | 1,659 | 1,682 | 132,000 | 1,682 |
| 2022-11-01 | 1,672 | 1,672 | 1,655 | 1,660 | 45,500 | 1,660 |
| 2022-10-31 | 1,680 | 1,681 | 1,657 | 1,667 | 51,300 | 1,667 |
| 2022-10-28 | 1,676 | 1,691 | 1,647 | 1,656 | 269,100 | 1,656 |
| 2022-10-27 | 1,714 | 1,715 | 1,674 | 1,677 | 87,500 | 1,677 |
| 2022-10-26 | 1,705 | 1,726 | 1,700 | 1,724 | 79,900 | 1,724 |
| 2022-10-25 | 1,702 | 1,710 | 1,688 | 1,688 | 72,400 | 1,688 |
| 2022-10-24 | 1,701 | 1,708 | 1,688 | 1,702 | 71,900 | 1,702 |
| 2022-10-21 | 1,678 | 1,687 | 1,670 | 1,685 | 41,400 | 1,685 |
| 2022-10-20 | 1,663 | 1,688 | 1,663 | 1,685 | 39,600 | 1,685 |
| 2022-10-19 | 1,664 | 1,686 | 1,664 | 1,683 | 42,000 | 1,683 |
| 2022-10-18 | 1,670 | 1,676 | 1,661 | 1,669 | 45,800 | 1,669 |
| 2022-10-17 | 1,664 | 1,679 | 1,657 | 1,658 | 42,500 | 1,658 |
| 2022-10-14 | 1,668 | 1,688 | 1,655 | 1,677 | 74,900 | 1,677 |
| 2022-10-13 | 1,643 | 1,655 | 1,635 | 1,640 | 49,100 | 1,640 |
| 2022-10-12 | 1,640 | 1,651 | 1,635 | 1,645 | 48,100 | 1,645 |
| 2022-10-11 | 1,650 | 1,663 | 1,641 | 1,651 | 83,400 | 1,651 |
| 2022-10-07 | 1,679 | 1,688 | 1,667 | 1,680 | 47,800 | 1,680 |
| 2022-10-06 | 1,678 | 1,699 | 1,678 | 1,685 | 59,600 | 1,685 |
| 2022-10-05 | 1,688 | 1,709 | 1,676 | 1,676 | 74,500 | 1,676 |
| 2022-10-04 | 1,660 | 1,678 | 1,660 | 1,672 | 101,100 | 1,672 |
| 2022-10-03 | 1,656 | 1,657 | 1,619 | 1,622 | 67,700 | 1,622 |
| 2022-09-30 | 1,656 | 1,677 | 1,656 | 1,667 | 82,100 | 1,667 |
| 2022-09-29 | 1,647 | 1,664 | 1,638 | 1,656 | 91,600 | 1,656 |
| 2022-09-28 | 1,637 | 1,653 | 1,627 | 1,652 | 102,900 | 1,652 |
| 2022-09-27 | 1,650 | 1,662 | 1,643 | 1,647 | 60,800 | 1,647 |
| 2022-09-26 | 1,642 | 1,654 | 1,632 | 1,647 | 106,200 | 1,647 |
| 2022-09-22 | 1,681 | 1,703 | 1,666 | 1,666 | 148,900 | 1,666 |
| 2022-09-21 | 1,675 | 1,698 | 1,674 | 1,687 | 105,200 | 1,687 |
| 2022-09-20 | 1,664 | 1,695 | 1,661 | 1,693 | 95,700 | 1,693 |
| 2022-09-16 | 1,627 | 1,657 | 1,627 | 1,657 | 122,600 | 1,657 |
| 2022-09-15 | 1,615 | 1,626 | 1,609 | 1,622 | 86,000 | 1,622 |
| 2022-09-14 | 1,619 | 1,622 | 1,611 | 1,613 | 102,600 | 1,613 |
| 2022-09-13 | 1,640 | 1,640 | 1,630 | 1,630 | 56,600 | 1,630 |
| 2022-09-12 | 1,641 | 1,648 | 1,629 | 1,631 | 147,100 | 1,631 |
| 2022-09-09 | 1,632 | 1,644 | 1,627 | 1,641 | 231,700 | 1,641 |
| 2022-09-08 | 1,620 | 1,642 | 1,620 | 1,629 | 92,200 | 1,629 |
| 2022-09-07 | 1,630 | 1,633 | 1,608 | 1,612 | 91,200 | 1,612 |
| 2022-09-06 | 1,648 | 1,649 | 1,636 | 1,639 | 97,900 | 1,639 |
| 2022-09-05 | 1,659 | 1,666 | 1,653 | 1,657 | 36,200 | 1,657 |
| 2022-09-02 | 1,671 | 1,674 | 1,651 | 1,661 | 68,900 | 1,661 |
| 2022-09-01 | 1,694 | 1,700 | 1,670 | 1,671 | 70,500 | 1,671 |
| 2022-08-31 | 1,699 | 1,709 | 1,694 | 1,700 | 43,900 | 1,700 |
| 2022-08-30 | 1,705 | 1,713 | 1,700 | 1,710 | 16,000 | 1,710 |
| 2022-08-29 | 1,722 | 1,722 | 1,701 | 1,701 | 34,500 | 1,701 |
| 2022-08-26 | 1,727 | 1,734 | 1,721 | 1,728 | 29,100 | 1,728 |
| 2022-08-25 | 1,705 | 1,726 | 1,705 | 1,719 | 21,300 | 1,719 |
| 2022-08-24 | 1,699 | 1,709 | 1,699 | 1,705 | 23,000 | 1,705 |
| 2022-08-23 | 1,706 | 1,708 | 1,693 | 1,700 | 26,700 | 1,700 |
| 2022-08-22 | 1,693 | 1,710 | 1,693 | 1,710 | 28,200 | 1,710 |
| 2022-08-19 | 1,707 | 1,707 | 1,691 | 1,700 | 21,800 | 1,700 |
| 2022-08-18 | 1,705 | 1,714 | 1,696 | 1,701 | 28,500 | 1,701 |
| 2022-08-17 | 1,693 | 1,713 | 1,693 | 1,704 | 49,000 | 1,704 |
| 2022-08-16 | 1,705 | 1,705 | 1,686 | 1,687 | 31,700 | 1,687 |
| 2022-08-15 | 1,703 | 1,708 | 1,695 | 1,702 | 32,400 | 1,702 |
| 2022-08-12 | 1,694 | 1,709 | 1,694 | 1,698 | 67,200 | 1,698 |
| 2022-08-10 | 1,669 | 1,694 | 1,669 | 1,680 | 54,000 | 1,680 |
| 2022-08-09 | 1,685 | 1,686 | 1,662 | 1,664 | 29,700 | 1,664 |
| 2022-08-08 | 1,686 | 1,696 | 1,681 | 1,686 | 33,600 | 1,686 |
| 2022-08-05 | 1,670 | 1,692 | 1,670 | 1,686 | 42,700 | 1,686 |
| 2022-08-04 | 1,682 | 1,688 | 1,667 | 1,680 | 49,300 | 1,680 |
| 2022-08-03 | 1,684 | 1,684 | 1,662 | 1,666 | 52,700 | 1,666 |
| 2022-08-02 | 1,702 | 1,707 | 1,683 | 1,683 | 53,500 | 1,683 |
| 2022-08-01 | 1,711 | 1,721 | 1,707 | 1,720 | 36,400 | 1,720 |
| 2022-07-29 | 1,719 | 1,719 | 1,699 | 1,700 | 38,300 | 1,700 |
| 2022-07-28 | 1,720 | 1,728 | 1,706 | 1,719 | 63,600 | 1,719 |
| 2022-07-27 | 1,731 | 1,731 | 1,709 | 1,711 | 56,000 | 1,711 |
| 2022-07-26 | 1,719 | 1,748 | 1,719 | 1,728 | 76,500 | 1,728 |
| 2022-07-25 | 1,699 | 1,721 | 1,699 | 1,711 | 68,700 | 1,711 |
| 2022-07-22 | 1,699 | 1,709 | 1,695 | 1,699 | 55,000 | 1,699 |
| 2022-07-21 | 1,688 | 1,708 | 1,688 | 1,705 | 58,700 | 1,705 |
| 2022-07-20 | 1,689 | 1,699 | 1,682 | 1,699 | 58,500 | 1,699 |
| 2022-07-19 | 1,662 | 1,680 | 1,662 | 1,668 | 47,400 | 1,668 |
| 2022-07-15 | 1,681 | 1,681 | 1,647 | 1,648 | 63,400 | 1,648 |
| 2022-07-14 | 1,690 | 1,690 | 1,672 | 1,681 | 63,700 | 1,681 |
| 2022-07-13 | 1,690 | 1,709 | 1,685 | 1,701 | 92,800 | 1,701 |
| 2022-07-12 | 1,691 | 1,691 | 1,678 | 1,680 | 78,300 | 1,680 |
| 2022-07-11 | 1,665 | 1,697 | 1,662 | 1,692 | 96,600 | 1,692 |
| 2022-07-08 | 1,652 | 1,675 | 1,648 | 1,649 | 86,600 | 1,649 |
| 2022-07-07 | 1,648 | 1,655 | 1,632 | 1,648 | 82,800 | 1,648 |
| 2022-07-06 | 1,668 | 1,669 | 1,616 | 1,630 | 158,800 | 1,630 |
| 2022-07-05 | 1,691 | 1,691 | 1,673 | 1,688 | 108,300 | 1,688 |
| 2022-07-04 | 1,697 | 1,698 | 1,682 | 1,691 | 59,000 | 1,691 |
| 2022-07-01 | 1,694 | 1,696 | 1,673 | 1,677 | 85,000 | 1,677 |
| 2022-06-30 | 1,676 | 1,699 | 1,667 | 1,693 | 67,100 | 1,693 |
| 2022-06-29 | 1,677 | 1,697 | 1,663 | 1,684 | 99,700 | 1,684 |
| 2022-06-28 | 1,682 | 1,699 | 1,673 | 1,679 | 60,100 | 1,679 |
| 2022-06-27 | 1,713 | 1,721 | 1,666 | 1,693 | 85,600 | 1,693 |
| 2022-06-24 | 1,724 | 1,729 | 1,694 | 1,698 | 54,800 | 1,698 |
| 2022-06-23 | 1,727 | 1,738 | 1,708 | 1,732 | 56,000 | 1,732 |
| 2022-06-22 | 1,742 | 1,742 | 1,725 | 1,727 | 45,100 | 1,727 |
| 2022-06-21 | 1,706 | 1,733 | 1,706 | 1,727 | 58,100 | 1,727 |
| 2022-06-20 | 1,732 | 1,744 | 1,690 | 1,692 | 61,700 | 1,692 |
| 2022-06-17 | 1,716 | 1,741 | 1,715 | 1,725 | 84,300 | 1,725 |
| 2022-06-16 | 1,719 | 1,746 | 1,712 | 1,739 | 59,000 | 1,739 |
| 2022-06-15 | 1,734 | 1,750 | 1,719 | 1,719 | 55,400 | 1,719 |
| 2022-06-14 | 1,736 | 1,752 | 1,733 | 1,735 | 69,400 | 1,735 |
| 2022-06-13 | 1,719 | 1,750 | 1,711 | 1,738 | 65,700 | 1,738 |
| 2022-06-10 | 1,745 | 1,758 | 1,729 | 1,729 | 75,000 | 1,729 |
| 2022-06-09 | 1,754 | 1,778 | 1,748 | 1,764 | 64,100 | 1,764 |
| 2022-06-08 | 1,758 | 1,765 | 1,750 | 1,758 | 58,000 | 1,758 |
| 2022-06-07 | 1,743 | 1,775 | 1,742 | 1,758 | 51,400 | 1,758 |
| 2022-06-06 | 1,737 | 1,751 | 1,730 | 1,743 | 50,300 | 1,743 |
| 2022-06-03 | 1,748 | 1,751 | 1,739 | 1,743 | 49,800 | 1,743 |
| 2022-06-02 | 1,738 | 1,755 | 1,737 | 1,748 | 59,100 | 1,748 |
| 2022-06-01 | 1,727 | 1,755 | 1,727 | 1,740 | 70,700 | 1,740 |
| 2022-05-31 | 1,737 | 1,750 | 1,726 | 1,726 | 57,200 | 1,726 |
| 2022-05-30 | 1,722 | 1,755 | 1,719 | 1,737 | 138,200 | 1,737 |
| 2022-05-27 | 1,722 | 1,729 | 1,718 | 1,720 | 60,600 | 1,720 |
| 2022-05-26 | 1,706 | 1,729 | 1,705 | 1,714 | 79,300 | 1,714 |
| 2022-05-25 | 1,699 | 1,724 | 1,699 | 1,706 | 71,300 | 1,706 |
| 2022-05-24 | 1,700 | 1,705 | 1,694 | 1,698 | 57,400 | 1,698 |
| 2022-05-23 | 1,690 | 1,716 | 1,690 | 1,699 | 66,000 | 1,699 |
| 2022-05-20 | 1,673 | 1,697 | 1,665 | 1,690 | 64,000 | 1,690 |
| 2022-05-19 | 1,674 | 1,698 | 1,659 | 1,682 | 80,000 | 1,682 |
| 2022-05-18 | 1,710 | 1,710 | 1,691 | 1,696 | 100,700 | 1,696 |
| 2022-05-17 | 1,705 | 1,712 | 1,692 | 1,706 | 119,200 | 1,706 |
| 2022-05-16 | 1,731 | 1,740 | 1,696 | 1,705 | 153,400 | 1,705 |
| 2022-05-13 | 1,655 | 1,700 | 1,645 | 1,700 | 72,100 | 1,700 |
| 2022-05-12 | 1,675 | 1,689 | 1,653 | 1,653 | 85,200 | 1,653 |
| 2022-05-11 | 1,696 | 1,698 | 1,680 | 1,684 | 56,600 | 1,684 |
| 2022-05-10 | 1,708 | 1,725 | 1,694 | 1,714 | 38,100 | 1,714 |
| 2022-05-09 | 1,731 | 1,732 | 1,710 | 1,710 | 47,200 | 1,710 |
| 2022-05-06 | 1,717 | 1,731 | 1,716 | 1,731 | 43,700 | 1,731 |
| 2022-05-02 | 1,681 | 1,703 | 1,681 | 1,698 | 38,800 | 1,698 |
| 2022-04-28 | 1,612 | 1,693 | 1,612 | 1,690 | 64,300 | 1,690 |
| 2022-04-27 | 1,640 | 1,651 | 1,606 | 1,609 | 160,100 | 1,609 |
| 2022-04-26 | 1,665 | 1,675 | 1,656 | 1,656 | 52,600 | 1,656 |
| 2022-04-25 | 1,654 | 1,670 | 1,645 | 1,666 | 43,500 | 1,666 |
| 2022-04-22 | 1,677 | 1,677 | 1,660 | 1,668 | 34,500 | 1,668 |
| 2022-04-21 | 1,687 | 1,700 | 1,676 | 1,692 | 42,900 | 1,692 |
| 2022-04-20 | 1,652 | 1,684 | 1,647 | 1,678 | 42,700 | 1,678 |
| 2022-04-19 | 1,656 | 1,661 | 1,635 | 1,643 | 29,000 | 1,643 |
| 2022-04-18 | 1,630 | 1,652 | 1,622 | 1,643 | 37,200 | 1,643 |
| 2022-04-15 | 1,625 | 1,643 | 1,621 | 1,642 | 44,100 | 1,642 |
| 2022-04-14 | 1,623 | 1,637 | 1,621 | 1,625 | 35,600 | 1,625 |
| 2022-04-13 | 1,617 | 1,635 | 1,609 | 1,627 | 44,000 | 1,627 |
| 2022-04-12 | 1,623 | 1,641 | 1,612 | 1,619 | 58,300 | 1,619 |
| 2022-04-11 | 1,613 | 1,630 | 1,613 | 1,623 | 81,900 | 1,623 |
| 2022-04-08 | 1,620 | 1,625 | 1,606 | 1,620 | 65,000 | 1,620 |
| 2022-04-07 | 1,618 | 1,628 | 1,612 | 1,620 | 54,000 | 1,620 |
| 2022-04-06 | 1,647 | 1,654 | 1,619 | 1,624 | 50,300 | 1,624 |
| 2022-04-05 | 1,661 | 1,669 | 1,627 | 1,630 | 56,600 | 1,630 |
| 2022-04-04 | 1,650 | 1,669 | 1,643 | 1,661 | 51,700 | 1,661 |
| 2022-04-01 | 1,640 | 1,667 | 1,629 | 1,660 | 68,900 | 1,660 |
| 2022-03-31 | 1,659 | 1,690 | 1,657 | 1,659 | 69,700 | 1,659 |
| 2022-03-30 | 1,708 | 1,710 | 1,667 | 1,684 | 93,500 | 1,684 |
| 2022-03-29 | 1,751 | 1,751 | 1,733 | 1,748 | 81,900 | 1,748 |
| 2022-03-28 | 1,758 | 1,775 | 1,695 | 1,766 | 129,500 | 1,766 |
| 2022-03-25 | 1,753 | 1,762 | 1,739 | 1,747 | 61,600 | 1,747 |
| 2022-03-24 | 1,752 | 1,753 | 1,735 | 1,748 | 65,600 | 1,748 |
| 2022-03-23 | 1,782 | 1,783 | 1,765 | 1,772 | 80,400 | 1,772 |
| 2022-03-22 | 1,781 | 1,788 | 1,760 | 1,768 | 80,300 | 1,768 |
| 2022-03-18 | 1,788 | 1,788 | 1,758 | 1,763 | 112,600 | 1,763 |
| 2022-03-17 | 1,776 | 1,800 | 1,762 | 1,788 | 71,800 | 1,788 |
| 2022-03-16 | 1,792 | 1,792 | 1,753 | 1,765 | 41,800 | 1,765 |
| 2022-03-15 | 1,750 | 1,795 | 1,744 | 1,786 | 59,100 | 1,786 |
| 2022-03-14 | 1,731 | 1,750 | 1,714 | 1,729 | 51,800 | 1,729 |
| 2022-03-11 | 1,712 | 1,738 | 1,701 | 1,719 | 95,200 | 1,719 |
| 2022-03-10 | 1,689 | 1,745 | 1,689 | 1,725 | 91,500 | 1,725 |
| 2022-03-09 | 1,672 | 1,698 | 1,666 | 1,673 | 53,700 | 1,673 |
| 2022-03-08 | 1,695 | 1,700 | 1,661 | 1,681 | 82,700 | 1,681 |
| 2022-03-07 | 1,720 | 1,734 | 1,705 | 1,726 | 56,300 | 1,726 |
| 2022-03-04 | 1,758 | 1,778 | 1,735 | 1,735 | 64,500 | 1,735 |
| 2022-03-03 | 1,765 | 1,788 | 1,758 | 1,769 | 68,900 | 1,769 |
| 2022-03-02 | 1,759 | 1,778 | 1,728 | 1,729 | 81,600 | 1,729 |
| 2022-03-01 | 1,800 | 1,805 | 1,772 | 1,789 | 110,800 | 1,789 |
| 2022-02-28 | 1,705 | 1,809 | 1,705 | 1,801 | 135,600 | 1,801 |
| 2022-02-25 | 1,724 | 1,737 | 1,690 | 1,695 | 42,300 | 1,695 |
| 2022-02-24 | 1,760 | 1,765 | 1,723 | 1,757 | 58,500 | 1,757 |
| 2022-02-22 | 1,768 | 1,782 | 1,764 | 1,771 | 48,200 | 1,771 |
| 2022-02-21 | 1,765 | 1,792 | 1,757 | 1,792 | 27,200 | 1,792 |
| 2022-02-18 | 1,789 | 1,797 | 1,771 | 1,782 | 47,300 | 1,782 |
| 2022-02-17 | 1,839 | 1,839 | 1,800 | 1,809 | 51,700 | 1,809 |
| 2022-02-16 | 1,802 | 1,839 | 1,802 | 1,838 | 53,500 | 1,838 |
| 2022-02-15 | 1,811 | 1,827 | 1,779 | 1,785 | 59,200 | 1,785 |
| 2022-02-14 | 1,771 | 1,816 | 1,767 | 1,811 | 67,800 | 1,811 |
| 2022-02-10 | 1,829 | 1,833 | 1,789 | 1,801 | 76,200 | 1,801 |
| 2022-02-09 | 1,815 | 1,838 | 1,799 | 1,829 | 115,300 | 1,829 |
| 2022-02-08 | 1,780 | 1,816 | 1,753 | 1,805 | 131,000 | 1,805 |
| 2022-02-07 | 1,740 | 1,797 | 1,729 | 1,771 | 203,700 | 1,771 |
| 2022-02-04 | 1,615 | 1,653 | 1,615 | 1,650 | 54,300 | 1,650 |
| 2022-02-03 | 1,622 | 1,630 | 1,608 | 1,614 | 33,300 | 1,614 |
| 2022-02-02 | 1,603 | 1,627 | 1,596 | 1,624 | 74,400 | 1,624 |
| 2022-02-01 | 1,587 | 1,601 | 1,581 | 1,596 | 67,000 | 1,596 |
| 2022-01-31 | 1,573 | 1,581 | 1,556 | 1,580 | 79,100 | 1,580 |
| 2022-01-28 | 1,550 | 1,580 | 1,550 | 1,574 | 44,400 | 1,574 |
| 2022-01-27 | 1,571 | 1,580 | 1,536 | 1,548 | 54,700 | 1,548 |
| 2022-01-26 | 1,571 | 1,598 | 1,560 | 1,560 | 46,900 | 1,560 |
| 2022-01-25 | 1,572 | 1,587 | 1,546 | 1,586 | 60,400 | 1,586 |
| 2022-01-24 | 1,534 | 1,581 | 1,533 | 1,572 | 61,900 | 1,572 |
| 2022-01-21 | 1,509 | 1,545 | 1,494 | 1,543 | 91,600 | 1,543 |
| 2022-01-20 | 1,511 | 1,530 | 1,510 | 1,510 | 56,900 | 1,510 |
| 2022-01-19 | 1,522 | 1,537 | 1,506 | 1,515 | 66,500 | 1,515 |
| 2022-01-18 | 1,558 | 1,576 | 1,543 | 1,546 | 54,400 | 1,546 |
| 2022-01-17 | 1,570 | 1,579 | 1,552 | 1,558 | 44,100 | 1,558 |
| 2022-01-14 | 1,578 | 1,589 | 1,553 | 1,565 | 79,500 | 1,565 |
| 2022-01-13 | 1,571 | 1,584 | 1,557 | 1,580 | 78,500 | 1,580 |
| 2022-01-12 | 1,591 | 1,594 | 1,570 | 1,571 | 74,800 | 1,571 |
| 2022-01-11 | 1,565 | 1,577 | 1,548 | 1,577 | 130,100 | 1,577 |
| 2022-01-07 | 1,536 | 1,556 | 1,534 | 1,556 | 84,600 | 1,556 |
| 2022-01-06 | 1,532 | 1,540 | 1,515 | 1,528 | 81,100 | 1,528 |
| 2022-01-05 | 1,549 | 1,549 | 1,531 | 1,538 | 75,100 | 1,538 |
| 2022-01-04 | 1,524 | 1,539 | 1,521 | 1,534 | 93,500 | 1,534 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1992-03-26]1株→1.05株 [1987-09-26]1株→1.05株
