9081 神奈川中央交通(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 | 3,280 | 3,280 | 3,245 | 3,245 | 4,400 | 3,245 |
| 2022-12-29 | 3,240 | 3,270 | 3,240 | 3,270 | 4,700 | 3,270 |
| 2022-12-28 | 3,235 | 3,270 | 3,225 | 3,245 | 10,100 | 3,245 |
| 2022-12-27 | 3,245 | 3,245 | 3,235 | 3,235 | 3,100 | 3,235 |
| 2022-12-26 | 3,250 | 3,250 | 3,220 | 3,230 | 2,700 | 3,230 |
| 2022-12-23 | 3,255 | 3,255 | 3,245 | 3,250 | 2,000 | 3,250 |
| 2022-12-22 | 3,250 | 3,255 | 3,240 | 3,255 | 2,700 | 3,255 |
| 2022-12-21 | 3,250 | 3,255 | 3,220 | 3,235 | 13,300 | 3,235 |
| 2022-12-20 | 3,280 | 3,305 | 3,235 | 3,250 | 16,000 | 3,250 |
| 2022-12-19 | 3,250 | 3,280 | 3,250 | 3,275 | 7,400 | 3,275 |
| 2022-12-16 | 3,320 | 3,320 | 3,275 | 3,275 | 6,800 | 3,275 |
| 2022-12-15 | 3,310 | 3,315 | 3,300 | 3,315 | 1,500 | 3,315 |
| 2022-12-14 | 3,300 | 3,330 | 3,300 | 3,310 | 4,500 | 3,310 |
| 2022-12-13 | 3,335 | 3,355 | 3,290 | 3,290 | 11,300 | 3,290 |
| 2022-12-12 | 3,330 | 3,330 | 3,305 | 3,330 | 8,500 | 3,330 |
| 2022-12-09 | 3,300 | 3,320 | 3,295 | 3,300 | 4,600 | 3,300 |
| 2022-12-08 | 3,300 | 3,305 | 3,275 | 3,305 | 6,200 | 3,305 |
| 2022-12-07 | 3,265 | 3,300 | 3,265 | 3,285 | 4,700 | 3,285 |
| 2022-12-06 | 3,275 | 3,275 | 3,255 | 3,265 | 8,300 | 3,265 |
| 2022-12-05 | 3,295 | 3,295 | 3,270 | 3,275 | 6,200 | 3,275 |
| 2022-12-02 | 3,325 | 3,325 | 3,280 | 3,290 | 11,300 | 3,290 |
| 2022-12-01 | 3,375 | 3,375 | 3,320 | 3,325 | 4,800 | 3,325 |
| 2022-11-30 | 3,400 | 3,425 | 3,365 | 3,365 | 4,300 | 3,365 |
| 2022-11-29 | 3,420 | 3,425 | 3,395 | 3,400 | 3,200 | 3,400 |
| 2022-11-28 | 3,420 | 3,435 | 3,390 | 3,420 | 7,700 | 3,420 |
| 2022-11-25 | 3,405 | 3,420 | 3,395 | 3,420 | 2,900 | 3,420 |
| 2022-11-24 | 3,390 | 3,420 | 3,385 | 3,405 | 15,000 | 3,405 |
| 2022-11-22 | 3,355 | 3,370 | 3,345 | 3,370 | 5,600 | 3,370 |
| 2022-11-21 | 3,315 | 3,350 | 3,315 | 3,350 | 3,600 | 3,350 |
| 2022-11-18 | 3,355 | 3,360 | 3,315 | 3,315 | 7,300 | 3,315 |
| 2022-11-17 | 3,330 | 3,355 | 3,325 | 3,355 | 7,400 | 3,355 |
| 2022-11-16 | 3,325 | 3,330 | 3,310 | 3,330 | 3,500 | 3,330 |
| 2022-11-15 | 3,325 | 3,330 | 3,310 | 3,325 | 2,500 | 3,325 |
| 2022-11-14 | 3,345 | 3,345 | 3,305 | 3,315 | 5,100 | 3,315 |
| 2022-11-11 | 3,315 | 3,335 | 3,300 | 3,335 | 9,000 | 3,335 |
| 2022-11-10 | 3,290 | 3,300 | 3,270 | 3,280 | 5,400 | 3,280 |
| 2022-11-09 | 3,300 | 3,310 | 3,275 | 3,285 | 5,100 | 3,285 |
| 2022-11-08 | 3,300 | 3,300 | 3,280 | 3,300 | 4,700 | 3,300 |
| 2022-11-07 | 3,275 | 3,300 | 3,270 | 3,280 | 3,900 | 3,280 |
| 2022-11-04 | 3,295 | 3,300 | 3,260 | 3,265 | 13,100 | 3,265 |
| 2022-11-02 | 3,330 | 3,330 | 3,295 | 3,310 | 7,300 | 3,310 |
| 2022-11-01 | 3,335 | 3,335 | 3,310 | 3,310 | 4,100 | 3,310 |
| 2022-10-31 | 3,340 | 3,340 | 3,300 | 3,325 | 6,900 | 3,325 |
| 2022-10-28 | 3,320 | 3,375 | 3,270 | 3,295 | 62,900 | 3,295 |
| 2022-10-27 | 3,340 | 3,350 | 3,310 | 3,315 | 11,200 | 3,315 |
| 2022-10-26 | 3,325 | 3,355 | 3,325 | 3,335 | 8,800 | 3,335 |
| 2022-10-25 | 3,425 | 3,425 | 3,315 | 3,315 | 41,600 | 3,315 |
| 2022-10-24 | 3,500 | 3,500 | 3,395 | 3,430 | 27,200 | 3,430 |
| 2022-10-21 | 3,445 | 3,450 | 3,375 | 3,385 | 7,900 | 3,385 |
| 2022-10-20 | 3,440 | 3,470 | 3,440 | 3,460 | 6,000 | 3,460 |
| 2022-10-19 | 3,460 | 3,490 | 3,430 | 3,450 | 10,800 | 3,450 |
| 2022-10-18 | 3,490 | 3,490 | 3,455 | 3,460 | 5,700 | 3,460 |
| 2022-10-17 | 3,485 | 3,485 | 3,425 | 3,440 | 9,100 | 3,440 |
| 2022-10-14 | 3,370 | 3,465 | 3,370 | 3,460 | 9,900 | 3,460 |
| 2022-10-13 | 3,390 | 3,390 | 3,330 | 3,330 | 6,300 | 3,330 |
| 2022-10-12 | 3,375 | 3,460 | 3,365 | 3,390 | 14,500 | 3,390 |
| 2022-10-11 | 3,440 | 3,465 | 3,365 | 3,375 | 10,500 | 3,375 |
| 2022-10-07 | 3,510 | 3,510 | 3,465 | 3,485 | 6,900 | 3,485 |
| 2022-10-06 | 3,500 | 3,530 | 3,500 | 3,520 | 6,400 | 3,520 |
| 2022-10-05 | 3,480 | 3,505 | 3,450 | 3,500 | 7,700 | 3,500 |
| 2022-10-04 | 3,415 | 3,495 | 3,415 | 3,495 | 8,800 | 3,495 |
| 2022-10-03 | 3,365 | 3,400 | 3,355 | 3,375 | 5,800 | 3,375 |
| 2022-09-30 | 3,450 | 3,465 | 3,385 | 3,385 | 12,900 | 3,385 |
| 2022-09-29 | 3,435 | 3,480 | 3,350 | 3,480 | 54,600 | 3,480 |
| 2022-09-28 | 3,340 | 3,390 | 3,330 | 3,390 | 76,300 | 3,390 |
| 2022-09-27 | 3,400 | 3,400 | 3,315 | 3,340 | 67,100 | 3,340 |
| 2022-09-26 | 3,410 | 3,465 | 3,390 | 3,390 | 100,300 | 3,390 |
| 2022-09-22 | 3,450 | 3,465 | 3,415 | 3,415 | 61,600 | 3,415 |
| 2022-09-21 | 3,515 | 3,515 | 3,465 | 3,485 | 13,600 | 3,485 |
| 2022-09-20 | 3,450 | 3,540 | 3,415 | 3,515 | 19,600 | 3,515 |
| 2022-09-16 | 3,525 | 3,550 | 3,455 | 3,455 | 46,600 | 3,455 |
| 2022-09-15 | 3,615 | 3,615 | 3,585 | 3,585 | 5,300 | 3,585 |
| 2022-09-14 | 3,610 | 3,635 | 3,585 | 3,615 | 13,200 | 3,615 |
| 2022-09-13 | 3,660 | 3,665 | 3,610 | 3,635 | 7,600 | 3,635 |
| 2022-09-12 | 3,640 | 3,690 | 3,630 | 3,685 | 6,300 | 3,685 |
| 2022-09-09 | 3,610 | 3,660 | 3,610 | 3,640 | 12,300 | 3,640 |
| 2022-09-08 | 3,580 | 3,685 | 3,580 | 3,660 | 5,600 | 3,660 |
| 2022-09-07 | 3,625 | 3,625 | 3,550 | 3,565 | 9,700 | 3,565 |
| 2022-09-06 | 3,695 | 3,695 | 3,625 | 3,630 | 8,300 | 3,630 |
| 2022-09-05 | 3,755 | 3,755 | 3,665 | 3,685 | 15,000 | 3,685 |
| 2022-09-02 | 3,750 | 3,775 | 3,715 | 3,775 | 11,300 | 3,775 |
| 2022-09-01 | 3,725 | 3,745 | 3,700 | 3,705 | 4,100 | 3,705 |
| 2022-08-31 | 3,730 | 3,755 | 3,725 | 3,735 | 4,600 | 3,735 |
| 2022-08-30 | 3,750 | 3,750 | 3,720 | 3,750 | 4,400 | 3,750 |
| 2022-08-29 | 3,730 | 3,770 | 3,730 | 3,740 | 10,500 | 3,740 |
| 2022-08-26 | 3,680 | 3,750 | 3,680 | 3,740 | 7,100 | 3,740 |
| 2022-08-25 | 3,710 | 3,710 | 3,660 | 3,680 | 2,300 | 3,680 |
| 2022-08-24 | 3,720 | 3,720 | 3,665 | 3,705 | 6,300 | 3,705 |
| 2022-08-23 | 3,700 | 3,735 | 3,680 | 3,720 | 3,300 | 3,720 |
| 2022-08-22 | 3,680 | 3,700 | 3,665 | 3,680 | 2,300 | 3,680 |
| 2022-08-19 | 3,720 | 3,720 | 3,650 | 3,680 | 4,300 | 3,680 |
| 2022-08-18 | 3,720 | 3,740 | 3,675 | 3,680 | 3,700 | 3,680 |
| 2022-08-17 | 3,705 | 3,750 | 3,680 | 3,730 | 9,700 | 3,730 |
| 2022-08-16 | 3,705 | 3,730 | 3,695 | 3,705 | 5,700 | 3,705 |
| 2022-08-15 | 3,710 | 3,720 | 3,675 | 3,700 | 4,400 | 3,700 |
| 2022-08-12 | 3,665 | 3,740 | 3,655 | 3,740 | 14,600 | 3,740 |
| 2022-08-10 | 3,640 | 3,655 | 3,615 | 3,655 | 6,500 | 3,655 |
| 2022-08-09 | 3,615 | 3,645 | 3,580 | 3,640 | 4,900 | 3,640 |
| 2022-08-08 | 3,595 | 3,605 | 3,550 | 3,605 | 4,900 | 3,605 |
| 2022-08-05 | 3,520 | 3,605 | 3,520 | 3,605 | 4,600 | 3,605 |
| 2022-08-04 | 3,515 | 3,545 | 3,485 | 3,525 | 3,200 | 3,525 |
| 2022-08-03 | 3,555 | 3,555 | 3,485 | 3,515 | 5,800 | 3,515 |
| 2022-08-02 | 3,600 | 3,600 | 3,555 | 3,555 | 4,700 | 3,555 |
| 2022-08-01 | 3,610 | 3,645 | 3,595 | 3,645 | 5,100 | 3,645 |
| 2022-07-29 | 3,600 | 3,610 | 3,570 | 3,610 | 4,400 | 3,610 |
| 2022-07-28 | 3,585 | 3,620 | 3,520 | 3,610 | 13,200 | 3,610 |
| 2022-07-27 | 3,575 | 3,585 | 3,535 | 3,535 | 7,000 | 3,535 |
| 2022-07-26 | 3,540 | 3,580 | 3,535 | 3,575 | 3,700 | 3,575 |
| 2022-07-25 | 3,555 | 3,565 | 3,505 | 3,555 | 3,500 | 3,555 |
| 2022-07-22 | 3,560 | 3,595 | 3,545 | 3,595 | 4,400 | 3,595 |
| 2022-07-21 | 3,495 | 3,570 | 3,495 | 3,570 | 3,200 | 3,570 |
| 2022-07-20 | 3,535 | 3,535 | 3,480 | 3,495 | 5,100 | 3,495 |
| 2022-07-19 | 3,570 | 3,570 | 3,500 | 3,535 | 3,900 | 3,535 |
| 2022-07-15 | 3,585 | 3,585 | 3,540 | 3,555 | 4,200 | 3,555 |
| 2022-07-14 | 3,505 | 3,590 | 3,505 | 3,580 | 10,000 | 3,580 |
| 2022-07-13 | 3,510 | 3,580 | 3,510 | 3,535 | 9,400 | 3,535 |
| 2022-07-12 | 3,455 | 3,530 | 3,455 | 3,525 | 11,300 | 3,525 |
| 2022-07-11 | 3,430 | 3,450 | 3,385 | 3,450 | 10,800 | 3,450 |
| 2022-07-08 | 3,355 | 3,390 | 3,335 | 3,350 | 9,400 | 3,350 |
| 2022-07-07 | 3,385 | 3,400 | 3,330 | 3,375 | 9,700 | 3,375 |
| 2022-07-06 | 3,375 | 3,385 | 3,360 | 3,370 | 4,700 | 3,370 |
| 2022-07-05 | 3,330 | 3,415 | 3,330 | 3,400 | 6,900 | 3,400 |
| 2022-07-04 | 3,375 | 3,445 | 3,330 | 3,330 | 13,400 | 3,330 |
| 2022-07-01 | 3,535 | 3,535 | 3,400 | 3,415 | 4,900 | 3,415 |
| 2022-06-30 | 3,545 | 3,580 | 3,475 | 3,475 | 6,100 | 3,475 |
| 2022-06-29 | 3,475 | 3,590 | 3,475 | 3,590 | 13,600 | 3,590 |
| 2022-06-28 | 3,450 | 3,495 | 3,440 | 3,495 | 5,100 | 3,495 |
| 2022-06-27 | 3,450 | 3,450 | 3,410 | 3,435 | 3,000 | 3,435 |
| 2022-06-24 | 3,490 | 3,490 | 3,470 | 3,480 | 1,800 | 3,480 |
| 2022-06-23 | 3,400 | 3,510 | 3,400 | 3,480 | 2,600 | 3,480 |
| 2022-06-22 | 3,410 | 3,425 | 3,400 | 3,405 | 2,000 | 3,405 |
| 2022-06-21 | 3,405 | 3,440 | 3,405 | 3,420 | 3,400 | 3,420 |
| 2022-06-20 | 3,485 | 3,510 | 3,400 | 3,400 | 5,900 | 3,400 |
| 2022-06-17 | 3,410 | 3,550 | 3,380 | 3,550 | 11,400 | 3,550 |
| 2022-06-16 | 3,400 | 3,440 | 3,395 | 3,420 | 2,400 | 3,420 |
| 2022-06-15 | 3,485 | 3,485 | 3,370 | 3,370 | 7,500 | 3,370 |
| 2022-06-14 | 3,455 | 3,555 | 3,395 | 3,555 | 8,700 | 3,555 |
| 2022-06-13 | 3,405 | 3,455 | 3,380 | 3,455 | 7,100 | 3,455 |
| 2022-06-10 | 3,480 | 3,495 | 3,415 | 3,425 | 10,900 | 3,425 |
| 2022-06-09 | 3,590 | 3,600 | 3,485 | 3,550 | 9,000 | 3,550 |
| 2022-06-08 | 3,505 | 3,590 | 3,505 | 3,590 | 6,200 | 3,590 |
| 2022-06-07 | 3,545 | 3,545 | 3,500 | 3,505 | 3,000 | 3,505 |
| 2022-06-06 | 3,565 | 3,565 | 3,500 | 3,545 | 5,200 | 3,545 |
| 2022-06-03 | 3,520 | 3,560 | 3,500 | 3,560 | 5,800 | 3,560 |
| 2022-06-02 | 3,525 | 3,525 | 3,490 | 3,520 | 3,400 | 3,520 |
| 2022-06-01 | 3,485 | 3,540 | 3,470 | 3,540 | 4,100 | 3,540 |
| 2022-05-31 | 3,500 | 3,500 | 3,450 | 3,485 | 4,800 | 3,485 |
| 2022-05-30 | 3,425 | 3,545 | 3,400 | 3,545 | 19,200 | 3,545 |
| 2022-05-27 | 3,440 | 3,440 | 3,330 | 3,380 | 7,200 | 3,380 |
| 2022-05-26 | 3,415 | 3,445 | 3,380 | 3,420 | 7,200 | 3,420 |
| 2022-05-25 | 3,400 | 3,435 | 3,350 | 3,350 | 5,800 | 3,350 |
| 2022-05-24 | 3,405 | 3,415 | 3,375 | 3,415 | 4,800 | 3,415 |
| 2022-05-23 | 3,380 | 3,410 | 3,380 | 3,405 | 4,400 | 3,405 |
| 2022-05-20 | 3,325 | 3,380 | 3,325 | 3,380 | 5,700 | 3,380 |
| 2022-05-19 | 3,335 | 3,355 | 3,325 | 3,340 | 2,100 | 3,340 |
| 2022-05-18 | 3,325 | 3,390 | 3,325 | 3,390 | 2,900 | 3,390 |
| 2022-05-17 | 3,360 | 3,360 | 3,300 | 3,350 | 4,100 | 3,350 |
| 2022-05-16 | 3,335 | 3,335 | 3,285 | 3,310 | 3,200 | 3,310 |
| 2022-05-13 | 3,285 | 3,335 | 3,280 | 3,335 | 4,400 | 3,335 |
| 2022-05-12 | 3,255 | 3,275 | 3,240 | 3,270 | 3,700 | 3,270 |
| 2022-05-11 | 3,300 | 3,300 | 3,250 | 3,255 | 4,700 | 3,255 |
| 2022-05-10 | 3,300 | 3,320 | 3,285 | 3,300 | 2,300 | 3,300 |
| 2022-05-09 | 3,375 | 3,385 | 3,270 | 3,300 | 5,200 | 3,300 |
| 2022-05-06 | 3,355 | 3,375 | 3,330 | 3,375 | 5,700 | 3,375 |
| 2022-05-02 | 3,280 | 3,350 | 3,280 | 3,330 | 3,000 | 3,330 |
| 2022-04-28 | 3,410 | 3,410 | 3,270 | 3,340 | 11,500 | 3,340 |
| 2022-04-27 | 3,235 | 3,350 | 3,230 | 3,350 | 14,600 | 3,350 |
| 2022-04-26 | 3,245 | 3,270 | 3,240 | 3,250 | 4,900 | 3,250 |
| 2022-04-25 | 3,245 | 3,280 | 3,245 | 3,250 | 6,100 | 3,250 |
| 2022-04-22 | 3,330 | 3,330 | 3,315 | 3,315 | 400 | 3,315 |
| 2022-04-21 | 3,320 | 3,335 | 3,300 | 3,335 | 3,200 | 3,335 |
| 2022-04-20 | 3,310 | 3,310 | 3,295 | 3,310 | 1,000 | 3,310 |
| 2022-04-19 | 3,290 | 3,305 | 3,280 | 3,305 | 1,000 | 3,305 |
| 2022-04-18 | 3,330 | 3,330 | 3,280 | 3,290 | 3,800 | 3,290 |
| 2022-04-15 | 3,340 | 3,340 | 3,320 | 3,325 | 1,800 | 3,325 |
| 2022-04-14 | 3,270 | 3,320 | 3,260 | 3,320 | 2,500 | 3,320 |
| 2022-04-13 | 3,255 | 3,280 | 3,245 | 3,270 | 4,700 | 3,270 |
| 2022-04-12 | 3,280 | 3,350 | 3,250 | 3,270 | 8,600 | 3,270 |
| 2022-04-11 | 3,300 | 3,325 | 3,260 | 3,285 | 5,300 | 3,285 |
| 2022-04-08 | 3,350 | 3,350 | 3,280 | 3,325 | 16,900 | 3,325 |
| 2022-04-07 | 3,365 | 3,365 | 3,310 | 3,355 | 5,500 | 3,355 |
| 2022-04-06 | 3,460 | 3,480 | 3,385 | 3,385 | 14,600 | 3,385 |
| 2022-04-05 | 3,455 | 3,470 | 3,425 | 3,455 | 5,000 | 3,455 |
| 2022-04-04 | 3,495 | 3,505 | 3,425 | 3,455 | 4,600 | 3,455 |
| 2022-04-01 | 3,475 | 3,475 | 3,430 | 3,430 | 4,600 | 3,430 |
| 2022-03-31 | 3,485 | 3,495 | 3,455 | 3,470 | 7,100 | 3,470 |
| 2022-03-30 | 3,630 | 3,630 | 3,460 | 3,485 | 30,400 | 3,485 |
| 2022-03-29 | 3,660 | 3,660 | 3,545 | 3,605 | 32,900 | 3,605 |
| 2022-03-28 | 3,650 | 3,685 | 3,585 | 3,685 | 49,600 | 3,685 |
| 2022-03-25 | 3,550 | 3,570 | 3,530 | 3,570 | 49,200 | 3,570 |
| 2022-03-24 | 3,580 | 3,630 | 3,560 | 3,610 | 19,300 | 3,610 |
| 2022-03-23 | 3,605 | 3,625 | 3,580 | 3,605 | 6,000 | 3,605 |
| 2022-03-22 | 3,635 | 3,645 | 3,575 | 3,605 | 25,400 | 3,605 |
| 2022-03-18 | 3,635 | 3,640 | 3,565 | 3,635 | 11,800 | 3,635 |
| 2022-03-17 | 3,600 | 3,685 | 3,560 | 3,685 | 7,600 | 3,685 |
| 2022-03-16 | 3,540 | 3,585 | 3,525 | 3,585 | 3,500 | 3,585 |
| 2022-03-15 | 3,455 | 3,535 | 3,455 | 3,525 | 3,000 | 3,525 |
| 2022-03-14 | 3,510 | 3,520 | 3,450 | 3,455 | 2,700 | 3,455 |
| 2022-03-11 | 3,430 | 3,500 | 3,430 | 3,455 | 9,200 | 3,455 |
| 2022-03-10 | 3,475 | 3,530 | 3,415 | 3,530 | 5,700 | 3,530 |
| 2022-03-09 | 3,440 | 3,445 | 3,400 | 3,400 | 3,300 | 3,400 |
| 2022-03-08 | 3,405 | 3,420 | 3,390 | 3,410 | 3,800 | 3,410 |
| 2022-03-07 | 3,470 | 3,470 | 3,405 | 3,405 | 4,500 | 3,405 |
| 2022-03-04 | 3,490 | 3,495 | 3,455 | 3,465 | 5,300 | 3,465 |
| 2022-03-03 | 3,500 | 3,570 | 3,490 | 3,490 | 3,200 | 3,490 |
| 2022-03-02 | 3,620 | 3,620 | 3,500 | 3,500 | 5,400 | 3,500 |
| 2022-03-01 | 3,595 | 3,630 | 3,590 | 3,590 | 4,700 | 3,590 |
| 2022-02-28 | 3,660 | 3,660 | 3,605 | 3,605 | 6,100 | 3,605 |
| 2022-02-25 | 3,585 | 3,660 | 3,585 | 3,615 | 15,500 | 3,615 |
| 2022-02-24 | 3,520 | 3,600 | 3,520 | 3,600 | 8,400 | 3,600 |
| 2022-02-22 | 3,570 | 3,590 | 3,555 | 3,555 | 3,400 | 3,555 |
| 2022-02-21 | 3,560 | 3,630 | 3,540 | 3,570 | 11,300 | 3,570 |
| 2022-02-18 | 3,520 | 3,585 | 3,520 | 3,555 | 4,000 | 3,555 |
| 2022-02-17 | 3,525 | 3,535 | 3,500 | 3,520 | 3,300 | 3,520 |
| 2022-02-16 | 3,495 | 3,525 | 3,485 | 3,525 | 3,900 | 3,525 |
| 2022-02-15 | 3,475 | 3,495 | 3,450 | 3,450 | 3,100 | 3,450 |
| 2022-02-14 | 3,450 | 3,475 | 3,445 | 3,460 | 3,500 | 3,460 |
| 2022-02-10 | 3,445 | 3,465 | 3,440 | 3,465 | 2,900 | 3,465 |
| 2022-02-09 | 3,410 | 3,445 | 3,410 | 3,445 | 2,800 | 3,445 |
| 2022-02-08 | 3,365 | 3,410 | 3,365 | 3,395 | 2,600 | 3,395 |
| 2022-02-07 | 3,395 | 3,400 | 3,360 | 3,360 | 4,200 | 3,360 |
| 2022-02-04 | 3,375 | 3,395 | 3,375 | 3,395 | 2,400 | 3,395 |
| 2022-02-03 | 3,370 | 3,375 | 3,350 | 3,360 | 2,200 | 3,360 |
| 2022-02-02 | 3,330 | 3,370 | 3,325 | 3,370 | 3,600 | 3,370 |
| 2022-02-01 | 3,365 | 3,365 | 3,310 | 3,310 | 1,200 | 3,310 |
| 2022-01-31 | 3,350 | 3,350 | 3,310 | 3,325 | 1,300 | 3,325 |
| 2022-01-28 | 3,335 | 3,350 | 3,325 | 3,350 | 3,600 | 3,350 |
| 2022-01-27 | 3,290 | 3,310 | 3,265 | 3,295 | 11,300 | 3,295 |
| 2022-01-26 | 3,305 | 3,305 | 3,285 | 3,285 | 2,100 | 3,285 |
| 2022-01-25 | 3,320 | 3,330 | 3,300 | 3,305 | 2,000 | 3,305 |
| 2022-01-24 | 3,310 | 3,380 | 3,310 | 3,330 | 800 | 3,330 |
| 2022-01-21 | 3,315 | 3,325 | 3,305 | 3,325 | 1,600 | 3,325 |
| 2022-01-20 | 3,360 | 3,360 | 3,305 | 3,305 | 1,300 | 3,305 |
| 2022-01-19 | 3,375 | 3,375 | 3,305 | 3,305 | 3,400 | 3,305 |
| 2022-01-18 | 3,380 | 3,380 | 3,365 | 3,365 | 300 | 3,365 |
| 2022-01-17 | 3,325 | 3,345 | 3,310 | 3,335 | 4,900 | 3,335 |
| 2022-01-14 | 3,370 | 3,370 | 3,325 | 3,330 | 4,000 | 3,330 |
| 2022-01-13 | 3,370 | 3,375 | 3,360 | 3,360 | 800 | 3,360 |
| 2022-01-12 | 3,345 | 3,370 | 3,315 | 3,370 | 2,300 | 3,370 |
| 2022-01-11 | 3,360 | 3,360 | 3,315 | 3,350 | 2,100 | 3,350 |
| 2022-01-07 | 3,400 | 3,400 | 3,345 | 3,345 | 4,700 | 3,345 |
| 2022-01-06 | 3,440 | 3,440 | 3,410 | 3,410 | 1,300 | 3,410 |
| 2022-01-05 | 3,430 | 3,445 | 3,430 | 3,445 | 1,000 | 3,445 |
| 2022-01-04 | 3,415 | 3,440 | 3,405 | 3,415 | 1,400 | 3,415 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
