8803 平和不動産(株) 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 | 3,625 | 3,690 | 3,625 | 3,665 | 71,000 | 3,665 |
| 2022-12-29 | 3,745 | 3,770 | 3,595 | 3,600 | 161,300 | 3,600 |
| 2022-12-28 | 3,820 | 3,820 | 3,785 | 3,810 | 34,200 | 3,810 |
| 2022-12-27 | 3,840 | 3,860 | 3,820 | 3,840 | 30,200 | 3,840 |
| 2022-12-26 | 3,800 | 3,835 | 3,775 | 3,800 | 37,600 | 3,800 |
| 2022-12-23 | 3,840 | 3,855 | 3,800 | 3,800 | 49,600 | 3,800 |
| 2022-12-22 | 3,835 | 3,880 | 3,795 | 3,865 | 87,600 | 3,865 |
| 2022-12-21 | 3,855 | 3,880 | 3,765 | 3,830 | 136,600 | 3,830 |
| 2022-12-20 | 3,965 | 4,005 | 3,820 | 3,855 | 125,000 | 3,855 |
| 2022-12-19 | 3,985 | 4,000 | 3,965 | 3,965 | 35,800 | 3,965 |
| 2022-12-16 | 4,015 | 4,060 | 3,990 | 4,005 | 72,800 | 4,005 |
| 2022-12-15 | 4,015 | 4,060 | 4,015 | 4,030 | 54,000 | 4,030 |
| 2022-12-14 | 3,990 | 4,035 | 3,970 | 3,995 | 47,500 | 3,995 |
| 2022-12-13 | 3,955 | 3,970 | 3,930 | 3,955 | 66,000 | 3,955 |
| 2022-12-12 | 3,905 | 3,945 | 3,900 | 3,930 | 47,600 | 3,930 |
| 2022-12-09 | 3,850 | 3,945 | 3,845 | 3,930 | 78,700 | 3,930 |
| 2022-12-08 | 3,875 | 3,895 | 3,840 | 3,860 | 49,400 | 3,860 |
| 2022-12-07 | 3,850 | 3,900 | 3,835 | 3,880 | 43,400 | 3,880 |
| 2022-12-06 | 3,830 | 3,865 | 3,800 | 3,865 | 84,900 | 3,865 |
| 2022-12-05 | 3,895 | 3,895 | 3,810 | 3,815 | 46,200 | 3,815 |
| 2022-12-02 | 3,985 | 3,995 | 3,885 | 3,885 | 88,300 | 3,885 |
| 2022-12-01 | 4,070 | 4,070 | 4,000 | 4,015 | 53,900 | 4,015 |
| 2022-11-30 | 4,025 | 4,105 | 4,000 | 4,090 | 82,800 | 4,090 |
| 2022-11-29 | 4,065 | 4,065 | 4,020 | 4,030 | 38,900 | 4,030 |
| 2022-11-28 | 4,135 | 4,135 | 4,065 | 4,070 | 41,700 | 4,070 |
| 2022-11-25 | 4,140 | 4,150 | 4,120 | 4,145 | 29,400 | 4,145 |
| 2022-11-24 | 4,090 | 4,140 | 4,085 | 4,130 | 50,700 | 4,130 |
| 2022-11-22 | 4,050 | 4,110 | 4,050 | 4,055 | 65,100 | 4,055 |
| 2022-11-21 | 3,985 | 4,040 | 3,985 | 4,030 | 40,800 | 4,030 |
| 2022-11-18 | 3,980 | 4,025 | 3,970 | 3,985 | 73,800 | 3,985 |
| 2022-11-17 | 3,835 | 3,920 | 3,835 | 3,915 | 63,300 | 3,915 |
| 2022-11-16 | 3,855 | 3,860 | 3,815 | 3,835 | 78,500 | 3,835 |
| 2022-11-15 | 3,860 | 3,900 | 3,850 | 3,870 | 90,900 | 3,870 |
| 2022-11-14 | 3,860 | 3,890 | 3,830 | 3,855 | 96,000 | 3,855 |
| 2022-11-11 | 3,900 | 3,910 | 3,845 | 3,860 | 79,300 | 3,860 |
| 2022-11-10 | 3,940 | 3,950 | 3,880 | 3,880 | 75,000 | 3,880 |
| 2022-11-09 | 3,930 | 3,945 | 3,895 | 3,940 | 63,500 | 3,940 |
| 2022-11-08 | 3,895 | 3,950 | 3,885 | 3,920 | 61,500 | 3,920 |
| 2022-11-07 | 3,860 | 3,860 | 3,815 | 3,860 | 75,400 | 3,860 |
| 2022-11-04 | 3,910 | 3,920 | 3,865 | 3,865 | 92,700 | 3,865 |
| 2022-11-02 | 3,930 | 3,945 | 3,855 | 3,920 | 141,600 | 3,920 |
| 2022-11-01 | 3,995 | 4,010 | 3,860 | 3,895 | 146,900 | 3,895 |
| 2022-10-31 | 4,090 | 4,165 | 4,050 | 4,130 | 108,500 | 4,130 |
| 2022-10-28 | 3,995 | 4,090 | 3,995 | 4,060 | 385,100 | 4,060 |
| 2022-10-27 | 4,040 | 4,060 | 4,000 | 4,045 | 68,300 | 4,045 |
| 2022-10-26 | 4,040 | 4,085 | 4,030 | 4,060 | 81,300 | 4,060 |
| 2022-10-25 | 4,030 | 4,040 | 3,980 | 3,995 | 71,500 | 3,995 |
| 2022-10-24 | 4,115 | 4,115 | 3,995 | 3,995 | 74,000 | 3,995 |
| 2022-10-21 | 4,130 | 4,130 | 4,075 | 4,075 | 41,400 | 4,075 |
| 2022-10-20 | 4,130 | 4,155 | 4,105 | 4,120 | 57,800 | 4,120 |
| 2022-10-19 | 4,120 | 4,160 | 4,105 | 4,155 | 61,500 | 4,155 |
| 2022-10-18 | 4,100 | 4,135 | 4,080 | 4,120 | 45,000 | 4,120 |
| 2022-10-17 | 4,170 | 4,170 | 4,065 | 4,075 | 58,800 | 4,075 |
| 2022-10-14 | 4,185 | 4,215 | 4,130 | 4,195 | 97,700 | 4,195 |
| 2022-10-13 | 4,140 | 4,150 | 4,095 | 4,135 | 72,400 | 4,135 |
| 2022-10-12 | 4,080 | 4,140 | 4,065 | 4,125 | 49,800 | 4,125 |
| 2022-10-11 | 4,100 | 4,170 | 4,060 | 4,075 | 83,400 | 4,075 |
| 2022-10-07 | 4,095 | 4,160 | 4,090 | 4,135 | 93,300 | 4,135 |
| 2022-10-06 | 4,105 | 4,175 | 4,105 | 4,165 | 101,000 | 4,165 |
| 2022-10-05 | 4,170 | 4,180 | 4,120 | 4,150 | 112,500 | 4,150 |
| 2022-10-04 | 4,015 | 4,130 | 4,015 | 4,125 | 90,800 | 4,125 |
| 2022-10-03 | 3,940 | 3,970 | 3,890 | 3,955 | 77,000 | 3,955 |
| 2022-09-30 | 3,920 | 3,985 | 3,900 | 3,970 | 104,500 | 3,970 |
| 2022-09-29 | 3,925 | 3,970 | 3,860 | 3,960 | 94,100 | 3,960 |
| 2022-09-28 | 3,945 | 3,965 | 3,865 | 3,925 | 154,000 | 3,925 |
| 2022-09-27 | 3,935 | 3,965 | 3,900 | 3,930 | 90,600 | 3,930 |
| 2022-09-26 | 3,900 | 3,940 | 3,890 | 3,920 | 114,000 | 3,920 |
| 2022-09-22 | 4,015 | 4,020 | 3,910 | 3,935 | 80,000 | 3,935 |
| 2022-09-21 | 3,985 | 4,045 | 3,985 | 4,025 | 61,800 | 4,025 |
| 2022-09-20 | 4,100 | 4,100 | 3,995 | 4,050 | 74,800 | 4,050 |
| 2022-09-16 | 4,030 | 4,075 | 4,020 | 4,050 | 235,600 | 4,050 |
| 2022-09-15 | 4,050 | 4,080 | 4,030 | 4,070 | 64,700 | 4,070 |
| 2022-09-14 | 3,980 | 4,060 | 3,980 | 4,030 | 70,600 | 4,030 |
| 2022-09-13 | 4,055 | 4,070 | 4,015 | 4,050 | 37,900 | 4,050 |
| 2022-09-12 | 4,090 | 4,090 | 4,035 | 4,035 | 43,600 | 4,035 |
| 2022-09-09 | 4,030 | 4,075 | 4,015 | 4,060 | 95,600 | 4,060 |
| 2022-09-08 | 3,950 | 4,020 | 3,950 | 4,010 | 97,000 | 4,010 |
| 2022-09-07 | 3,940 | 3,965 | 3,890 | 3,935 | 63,200 | 3,935 |
| 2022-09-06 | 3,920 | 3,965 | 3,905 | 3,940 | 55,200 | 3,940 |
| 2022-09-05 | 3,890 | 3,945 | 3,870 | 3,935 | 59,400 | 3,935 |
| 2022-09-02 | 3,915 | 3,925 | 3,880 | 3,915 | 55,900 | 3,915 |
| 2022-09-01 | 3,910 | 3,910 | 3,865 | 3,900 | 89,500 | 3,900 |
| 2022-08-31 | 3,980 | 4,000 | 3,935 | 3,935 | 138,900 | 3,935 |
| 2022-08-30 | 4,015 | 4,055 | 4,015 | 4,040 | 75,000 | 4,040 |
| 2022-08-29 | 3,905 | 3,975 | 3,890 | 3,970 | 95,300 | 3,970 |
| 2022-08-26 | 3,920 | 3,970 | 3,920 | 3,960 | 76,500 | 3,960 |
| 2022-08-25 | 3,850 | 3,910 | 3,850 | 3,875 | 41,900 | 3,875 |
| 2022-08-24 | 3,855 | 3,865 | 3,825 | 3,850 | 58,600 | 3,850 |
| 2022-08-23 | 3,830 | 3,860 | 3,790 | 3,850 | 98,400 | 3,850 |
| 2022-08-22 | 3,835 | 3,885 | 3,810 | 3,840 | 113,500 | 3,840 |
| 2022-08-19 | 3,895 | 3,925 | 3,875 | 3,880 | 41,900 | 3,880 |
| 2022-08-18 | 3,910 | 3,915 | 3,860 | 3,875 | 75,100 | 3,875 |
| 2022-08-17 | 3,855 | 3,905 | 3,845 | 3,900 | 77,600 | 3,900 |
| 2022-08-16 | 3,865 | 3,880 | 3,835 | 3,855 | 45,200 | 3,855 |
| 2022-08-15 | 3,850 | 3,865 | 3,810 | 3,865 | 47,500 | 3,865 |
| 2022-08-12 | 3,790 | 3,855 | 3,785 | 3,855 | 82,000 | 3,855 |
| 2022-08-10 | 3,720 | 3,765 | 3,720 | 3,760 | 49,200 | 3,760 |
| 2022-08-09 | 3,740 | 3,775 | 3,720 | 3,730 | 46,200 | 3,730 |
| 2022-08-08 | 3,730 | 3,765 | 3,700 | 3,730 | 82,500 | 3,730 |
| 2022-08-05 | 3,690 | 3,775 | 3,680 | 3,765 | 96,600 | 3,765 |
| 2022-08-04 | 3,740 | 3,740 | 3,675 | 3,720 | 118,600 | 3,720 |
| 2022-08-03 | 3,790 | 3,790 | 3,710 | 3,745 | 153,300 | 3,745 |
| 2022-08-02 | 3,850 | 3,930 | 3,795 | 3,820 | 157,600 | 3,820 |
| 2022-08-01 | 3,940 | 3,940 | 3,815 | 3,870 | 144,600 | 3,870 |
| 2022-07-29 | 3,980 | 4,030 | 3,980 | 4,000 | 94,100 | 4,000 |
| 2022-07-28 | 3,935 | 4,005 | 3,900 | 3,980 | 85,600 | 3,980 |
| 2022-07-27 | 3,985 | 4,010 | 3,935 | 3,980 | 60,000 | 3,980 |
| 2022-07-26 | 3,965 | 4,000 | 3,925 | 3,985 | 71,700 | 3,985 |
| 2022-07-25 | 3,975 | 4,020 | 3,955 | 3,965 | 55,600 | 3,965 |
| 2022-07-22 | 3,950 | 4,010 | 3,950 | 3,990 | 62,600 | 3,990 |
| 2022-07-21 | 3,945 | 4,000 | 3,930 | 3,985 | 52,300 | 3,985 |
| 2022-07-20 | 3,990 | 4,005 | 3,960 | 3,990 | 60,800 | 3,990 |
| 2022-07-19 | 3,950 | 3,955 | 3,890 | 3,940 | 58,300 | 3,940 |
| 2022-07-15 | 3,910 | 3,940 | 3,870 | 3,910 | 54,200 | 3,910 |
| 2022-07-14 | 3,900 | 3,960 | 3,895 | 3,910 | 40,200 | 3,910 |
| 2022-07-13 | 3,940 | 3,970 | 3,910 | 3,910 | 32,900 | 3,910 |
| 2022-07-12 | 3,985 | 3,985 | 3,895 | 3,915 | 54,000 | 3,915 |
| 2022-07-11 | 3,920 | 4,010 | 3,920 | 3,985 | 60,400 | 3,985 |
| 2022-07-08 | 3,975 | 4,005 | 3,900 | 3,910 | 115,200 | 3,910 |
| 2022-07-07 | 3,905 | 4,000 | 3,905 | 3,970 | 83,700 | 3,970 |
| 2022-07-06 | 3,880 | 3,935 | 3,850 | 3,885 | 66,000 | 3,885 |
| 2022-07-05 | 3,925 | 3,945 | 3,890 | 3,895 | 63,100 | 3,895 |
| 2022-07-04 | 3,945 | 3,965 | 3,900 | 3,920 | 46,300 | 3,920 |
| 2022-07-01 | 3,865 | 3,920 | 3,820 | 3,865 | 93,600 | 3,865 |
| 2022-06-30 | 3,930 | 3,930 | 3,870 | 3,890 | 93,200 | 3,890 |
| 2022-06-29 | 3,940 | 4,010 | 3,935 | 3,950 | 81,000 | 3,950 |
| 2022-06-28 | 3,860 | 3,955 | 3,850 | 3,955 | 108,800 | 3,955 |
| 2022-06-27 | 4,005 | 4,005 | 3,875 | 3,895 | 61,900 | 3,895 |
| 2022-06-24 | 4,045 | 4,045 | 3,960 | 3,980 | 64,000 | 3,980 |
| 2022-06-23 | 3,975 | 4,100 | 3,975 | 4,060 | 95,000 | 4,060 |
| 2022-06-22 | 3,965 | 4,020 | 3,965 | 3,975 | 79,600 | 3,975 |
| 2022-06-21 | 3,885 | 3,980 | 3,880 | 3,965 | 101,600 | 3,965 |
| 2022-06-20 | 3,840 | 3,885 | 3,810 | 3,830 | 81,000 | 3,830 |
| 2022-06-17 | 3,810 | 3,910 | 3,760 | 3,780 | 390,500 | 3,780 |
| 2022-06-16 | 3,890 | 3,985 | 3,880 | 3,895 | 116,100 | 3,895 |
| 2022-06-15 | 3,855 | 3,950 | 3,850 | 3,870 | 94,800 | 3,870 |
| 2022-06-14 | 3,875 | 3,910 | 3,850 | 3,885 | 93,300 | 3,885 |
| 2022-06-13 | 3,900 | 3,985 | 3,895 | 3,925 | 147,000 | 3,925 |
| 2022-06-10 | 3,995 | 4,015 | 3,955 | 3,955 | 115,400 | 3,955 |
| 2022-06-09 | 4,040 | 4,105 | 4,010 | 4,065 | 94,200 | 4,065 |
| 2022-06-08 | 4,250 | 4,265 | 4,040 | 4,075 | 280,800 | 4,075 |
| 2022-06-07 | 3,925 | 3,935 | 3,895 | 3,910 | 77,400 | 3,910 |
| 2022-06-06 | 3,885 | 3,940 | 3,875 | 3,925 | 51,500 | 3,925 |
| 2022-06-03 | 3,900 | 3,945 | 3,875 | 3,930 | 64,400 | 3,930 |
| 2022-06-02 | 3,880 | 3,905 | 3,835 | 3,880 | 46,800 | 3,880 |
| 2022-06-01 | 3,795 | 3,920 | 3,785 | 3,890 | 84,500 | 3,890 |
| 2022-05-31 | 3,840 | 3,840 | 3,770 | 3,775 | 186,500 | 3,775 |
| 2022-05-30 | 3,830 | 3,880 | 3,805 | 3,840 | 105,800 | 3,840 |
| 2022-05-27 | 3,800 | 3,800 | 3,720 | 3,775 | 70,300 | 3,775 |
| 2022-05-26 | 3,840 | 3,860 | 3,760 | 3,760 | 62,100 | 3,760 |
| 2022-05-25 | 3,865 | 3,880 | 3,830 | 3,840 | 69,600 | 3,840 |
| 2022-05-24 | 3,885 | 3,890 | 3,810 | 3,855 | 71,900 | 3,855 |
| 2022-05-23 | 3,835 | 3,885 | 3,820 | 3,840 | 81,900 | 3,840 |
| 2022-05-20 | 3,780 | 3,820 | 3,750 | 3,785 | 106,100 | 3,785 |
| 2022-05-19 | 3,700 | 3,755 | 3,680 | 3,740 | 65,500 | 3,740 |
| 2022-05-18 | 3,750 | 3,770 | 3,720 | 3,740 | 52,700 | 3,740 |
| 2022-05-17 | 3,810 | 3,860 | 3,770 | 3,770 | 55,700 | 3,770 |
| 2022-05-16 | 3,910 | 3,910 | 3,765 | 3,790 | 66,500 | 3,790 |
| 2022-05-13 | 3,710 | 3,855 | 3,695 | 3,850 | 105,000 | 3,850 |
| 2022-05-12 | 3,685 | 3,745 | 3,650 | 3,700 | 124,900 | 3,700 |
| 2022-05-11 | 3,840 | 3,860 | 3,710 | 3,740 | 87,200 | 3,740 |
| 2022-05-10 | 3,900 | 3,940 | 3,845 | 3,850 | 134,000 | 3,850 |
| 2022-05-09 | 3,895 | 3,990 | 3,895 | 3,965 | 113,600 | 3,965 |
| 2022-05-06 | 3,820 | 3,910 | 3,810 | 3,895 | 138,300 | 3,895 |
| 2022-05-02 | 3,935 | 3,990 | 3,785 | 3,840 | 257,100 | 3,840 |
| 2022-04-28 | 4,015 | 4,100 | 4,005 | 4,075 | 84,000 | 4,075 |
| 2022-04-27 | 4,000 | 4,050 | 3,955 | 3,980 | 109,500 | 3,980 |
| 2022-04-26 | 3,970 | 4,025 | 3,960 | 4,000 | 52,000 | 4,000 |
| 2022-04-25 | 4,000 | 4,010 | 3,925 | 3,945 | 44,900 | 3,945 |
| 2022-04-22 | 3,990 | 4,035 | 3,970 | 4,000 | 55,600 | 4,000 |
| 2022-04-21 | 4,040 | 4,085 | 4,020 | 4,075 | 74,500 | 4,075 |
| 2022-04-20 | 4,115 | 4,150 | 4,010 | 4,055 | 56,600 | 4,055 |
| 2022-04-19 | 4,150 | 4,150 | 4,055 | 4,085 | 39,400 | 4,085 |
| 2022-04-18 | 4,115 | 4,160 | 4,090 | 4,130 | 38,100 | 4,130 |
| 2022-04-15 | 4,095 | 4,140 | 4,095 | 4,140 | 25,400 | 4,140 |
| 2022-04-14 | 4,115 | 4,145 | 4,105 | 4,125 | 28,400 | 4,125 |
| 2022-04-13 | 4,115 | 4,140 | 4,035 | 4,130 | 52,900 | 4,130 |
| 2022-04-12 | 4,120 | 4,150 | 4,075 | 4,085 | 61,400 | 4,085 |
| 2022-04-11 | 4,105 | 4,120 | 4,025 | 4,115 | 67,500 | 4,115 |
| 2022-04-08 | 4,130 | 4,130 | 4,065 | 4,100 | 50,800 | 4,100 |
| 2022-04-07 | 4,170 | 4,170 | 4,070 | 4,095 | 72,900 | 4,095 |
| 2022-04-06 | 4,155 | 4,235 | 4,145 | 4,175 | 97,700 | 4,175 |
| 2022-04-05 | 4,110 | 4,195 | 4,110 | 4,195 | 89,400 | 4,195 |
| 2022-04-04 | 4,050 | 4,090 | 3,995 | 4,070 | 157,800 | 4,070 |
| 2022-04-01 | 3,965 | 4,075 | 3,915 | 4,070 | 94,900 | 4,070 |
| 2022-03-31 | 3,985 | 4,025 | 3,955 | 3,955 | 201,900 | 3,955 |
| 2022-03-30 | 4,000 | 4,030 | 3,955 | 3,995 | 150,400 | 3,995 |
| 2022-03-29 | 4,130 | 4,135 | 4,000 | 4,070 | 291,100 | 4,070 |
| 2022-03-28 | 4,165 | 4,185 | 4,105 | 4,155 | 116,500 | 4,155 |
| 2022-03-25 | 4,125 | 4,155 | 4,080 | 4,115 | 106,000 | 4,115 |
| 2022-03-24 | 3,975 | 4,090 | 3,975 | 4,085 | 133,200 | 4,085 |
| 2022-03-23 | 4,000 | 4,050 | 3,965 | 4,010 | 301,500 | 4,010 |
| 2022-03-22 | 3,800 | 3,985 | 3,800 | 3,965 | 249,900 | 3,965 |
| 2022-03-18 | 3,800 | 3,855 | 3,715 | 3,780 | 1,323,000 | 3,780 |
| 2022-03-17 | 3,810 | 3,835 | 3,780 | 3,830 | 156,300 | 3,830 |
| 2022-03-16 | 3,890 | 3,890 | 3,785 | 3,785 | 117,700 | 3,785 |
| 2022-03-15 | 3,905 | 3,940 | 3,845 | 3,865 | 120,400 | 3,865 |
| 2022-03-14 | 3,840 | 3,930 | 3,840 | 3,865 | 79,800 | 3,865 |
| 2022-03-11 | 3,840 | 3,885 | 3,795 | 3,800 | 121,200 | 3,800 |
| 2022-03-10 | 3,700 | 3,860 | 3,690 | 3,855 | 230,900 | 3,855 |
| 2022-03-09 | 3,620 | 3,675 | 3,565 | 3,655 | 142,600 | 3,655 |
| 2022-03-08 | 3,665 | 3,710 | 3,635 | 3,660 | 251,600 | 3,660 |
| 2022-03-07 | 3,755 | 3,820 | 3,655 | 3,735 | 663,100 | 3,735 |
| 2022-03-04 | 3,595 | 3,625 | 3,470 | 3,505 | 405,600 | 3,505 |
| 2022-03-03 | 3,825 | 3,830 | 3,565 | 3,615 | 586,100 | 3,615 |
| 2022-03-02 | 4,015 | 4,035 | 3,960 | 3,965 | 68,600 | 3,965 |
| 2022-03-01 | 4,110 | 4,110 | 4,045 | 4,070 | 98,300 | 4,070 |
| 2022-02-28 | 3,990 | 4,110 | 3,970 | 4,095 | 134,000 | 4,095 |
| 2022-02-25 | 3,985 | 4,000 | 3,945 | 3,985 | 73,400 | 3,985 |
| 2022-02-24 | 3,915 | 4,005 | 3,915 | 3,990 | 293,500 | 3,990 |
| 2022-02-22 | 3,960 | 3,970 | 3,905 | 3,905 | 96,100 | 3,905 |
| 2022-02-21 | 3,960 | 4,000 | 3,935 | 3,985 | 73,500 | 3,985 |
| 2022-02-18 | 4,030 | 4,040 | 3,970 | 4,010 | 106,000 | 4,010 |
| 2022-02-17 | 4,070 | 4,105 | 4,040 | 4,090 | 81,500 | 4,090 |
| 2022-02-16 | 4,100 | 4,120 | 4,035 | 4,070 | 58,400 | 4,070 |
| 2022-02-15 | 4,060 | 4,090 | 4,025 | 4,035 | 77,400 | 4,035 |
| 2022-02-14 | 4,050 | 4,085 | 4,025 | 4,045 | 84,600 | 4,045 |
| 2022-02-10 | 4,050 | 4,085 | 4,045 | 4,065 | 51,800 | 4,065 |
| 2022-02-09 | 4,010 | 4,035 | 3,985 | 4,025 | 197,800 | 4,025 |
| 2022-02-08 | 4,050 | 4,080 | 3,960 | 3,985 | 93,400 | 3,985 |
| 2022-02-07 | 3,965 | 4,020 | 3,965 | 4,020 | 54,200 | 4,020 |
| 2022-02-04 | 3,975 | 3,995 | 3,940 | 3,985 | 68,000 | 3,985 |
| 2022-02-03 | 4,030 | 4,075 | 4,005 | 4,005 | 96,600 | 4,005 |
| 2022-02-02 | 3,930 | 4,050 | 3,900 | 4,030 | 216,400 | 4,030 |
| 2022-02-01 | 3,880 | 3,930 | 3,835 | 3,890 | 123,300 | 3,890 |
| 2022-01-31 | 3,885 | 3,920 | 3,865 | 3,905 | 64,900 | 3,905 |
| 2022-01-28 | 3,910 | 3,915 | 3,865 | 3,885 | 74,700 | 3,885 |
| 2022-01-27 | 3,915 | 3,925 | 3,820 | 3,865 | 83,600 | 3,865 |
| 2022-01-26 | 3,910 | 3,935 | 3,885 | 3,910 | 31,400 | 3,910 |
| 2022-01-25 | 3,905 | 3,915 | 3,860 | 3,910 | 68,600 | 3,910 |
| 2022-01-24 | 3,920 | 3,935 | 3,885 | 3,925 | 68,700 | 3,925 |
| 2022-01-21 | 3,880 | 3,950 | 3,865 | 3,945 | 104,600 | 3,945 |
| 2022-01-20 | 3,885 | 3,900 | 3,820 | 3,880 | 122,800 | 3,880 |
| 2022-01-19 | 3,845 | 3,915 | 3,840 | 3,900 | 174,000 | 3,900 |
| 2022-01-18 | 3,975 | 3,990 | 3,900 | 3,910 | 50,200 | 3,910 |
| 2022-01-17 | 3,930 | 3,970 | 3,905 | 3,960 | 34,600 | 3,960 |
| 2022-01-14 | 3,920 | 3,940 | 3,880 | 3,915 | 119,300 | 3,915 |
| 2022-01-13 | 3,985 | 4,005 | 3,945 | 3,960 | 59,700 | 3,960 |
| 2022-01-12 | 3,950 | 3,995 | 3,935 | 3,980 | 66,500 | 3,980 |
| 2022-01-11 | 3,955 | 3,970 | 3,890 | 3,900 | 57,000 | 3,900 |
| 2022-01-07 | 3,930 | 3,965 | 3,885 | 3,955 | 92,500 | 3,955 |
| 2022-01-06 | 3,890 | 3,940 | 3,880 | 3,900 | 116,400 | 3,900 |
| 2022-01-05 | 3,930 | 3,985 | 3,910 | 3,930 | 94,100 | 3,930 |
| 2022-01-04 | 3,855 | 3,880 | 3,835 | 3,860 | 82,000 | 3,860 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
