9534 北海道ガス(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 | 1,671 | 1,689 | 1,667 | 1,675 | 14,000 | 1,675 |
| 2022-12-29 | 1,641 | 1,661 | 1,632 | 1,661 | 9,600 | 1,661 |
| 2022-12-28 | 1,635 | 1,639 | 1,628 | 1,639 | 6,200 | 1,639 |
| 2022-12-27 | 1,618 | 1,637 | 1,609 | 1,635 | 10,900 | 1,635 |
| 2022-12-26 | 1,600 | 1,608 | 1,595 | 1,604 | 14,900 | 1,604 |
| 2022-12-23 | 1,610 | 1,622 | 1,608 | 1,614 | 6,900 | 1,614 |
| 2022-12-22 | 1,601 | 1,628 | 1,601 | 1,619 | 8,600 | 1,619 |
| 2022-12-21 | 1,610 | 1,617 | 1,593 | 1,597 | 20,700 | 1,597 |
| 2022-12-20 | 1,619 | 1,642 | 1,607 | 1,615 | 13,800 | 1,615 |
| 2022-12-19 | 1,622 | 1,628 | 1,615 | 1,615 | 7,300 | 1,615 |
| 2022-12-16 | 1,652 | 1,654 | 1,623 | 1,628 | 17,500 | 1,628 |
| 2022-12-15 | 1,645 | 1,656 | 1,644 | 1,652 | 11,600 | 1,652 |
| 2022-12-14 | 1,636 | 1,647 | 1,633 | 1,646 | 7,200 | 1,646 |
| 2022-12-13 | 1,648 | 1,653 | 1,631 | 1,637 | 13,900 | 1,637 |
| 2022-12-12 | 1,644 | 1,646 | 1,634 | 1,640 | 2,800 | 1,640 |
| 2022-12-09 | 1,650 | 1,658 | 1,633 | 1,649 | 11,100 | 1,649 |
| 2022-12-08 | 1,650 | 1,650 | 1,631 | 1,640 | 10,900 | 1,640 |
| 2022-12-07 | 1,614 | 1,655 | 1,614 | 1,650 | 12,100 | 1,650 |
| 2022-12-06 | 1,621 | 1,637 | 1,615 | 1,618 | 12,900 | 1,618 |
| 2022-12-05 | 1,655 | 1,655 | 1,628 | 1,636 | 24,000 | 1,636 |
| 2022-12-02 | 1,656 | 1,656 | 1,635 | 1,643 | 21,500 | 1,643 |
| 2022-12-01 | 1,692 | 1,692 | 1,645 | 1,647 | 17,000 | 1,647 |
| 2022-11-30 | 1,693 | 1,707 | 1,690 | 1,692 | 7,200 | 1,692 |
| 2022-11-29 | 1,698 | 1,716 | 1,696 | 1,703 | 11,200 | 1,703 |
| 2022-11-28 | 1,718 | 1,718 | 1,703 | 1,708 | 8,500 | 1,708 |
| 2022-11-25 | 1,720 | 1,728 | 1,709 | 1,718 | 13,100 | 1,718 |
| 2022-11-24 | 1,698 | 1,720 | 1,690 | 1,720 | 24,400 | 1,720 |
| 2022-11-22 | 1,660 | 1,707 | 1,656 | 1,705 | 30,300 | 1,705 |
| 2022-11-21 | 1,665 | 1,665 | 1,653 | 1,660 | 10,400 | 1,660 |
| 2022-11-18 | 1,649 | 1,670 | 1,644 | 1,665 | 17,300 | 1,665 |
| 2022-11-17 | 1,628 | 1,655 | 1,625 | 1,647 | 13,900 | 1,647 |
| 2022-11-16 | 1,637 | 1,637 | 1,616 | 1,621 | 9,500 | 1,621 |
| 2022-11-15 | 1,635 | 1,647 | 1,628 | 1,637 | 12,200 | 1,637 |
| 2022-11-14 | 1,642 | 1,642 | 1,626 | 1,628 | 6,300 | 1,628 |
| 2022-11-11 | 1,685 | 1,685 | 1,641 | 1,649 | 11,200 | 1,649 |
| 2022-11-10 | 1,665 | 1,673 | 1,654 | 1,670 | 18,900 | 1,670 |
| 2022-11-09 | 1,660 | 1,660 | 1,637 | 1,659 | 8,800 | 1,659 |
| 2022-11-08 | 1,657 | 1,657 | 1,619 | 1,634 | 21,700 | 1,634 |
| 2022-11-07 | 1,661 | 1,670 | 1,637 | 1,642 | 26,600 | 1,642 |
| 2022-11-04 | 1,675 | 1,681 | 1,651 | 1,656 | 30,400 | 1,656 |
| 2022-11-02 | 1,662 | 1,700 | 1,641 | 1,700 | 68,100 | 1,700 |
| 2022-11-01 | 1,719 | 1,720 | 1,660 | 1,664 | 15,100 | 1,664 |
| 2022-10-31 | 1,727 | 1,754 | 1,691 | 1,702 | 42,100 | 1,702 |
| 2022-10-28 | 1,698 | 1,719 | 1,680 | 1,706 | 79,600 | 1,706 |
| 2022-10-27 | 1,678 | 1,700 | 1,670 | 1,699 | 14,900 | 1,699 |
| 2022-10-26 | 1,691 | 1,694 | 1,671 | 1,671 | 13,300 | 1,671 |
| 2022-10-25 | 1,694 | 1,707 | 1,679 | 1,687 | 20,600 | 1,687 |
| 2022-10-24 | 1,683 | 1,691 | 1,674 | 1,682 | 11,800 | 1,682 |
| 2022-10-21 | 1,653 | 1,669 | 1,651 | 1,662 | 10,000 | 1,662 |
| 2022-10-20 | 1,681 | 1,688 | 1,654 | 1,659 | 14,100 | 1,659 |
| 2022-10-19 | 1,654 | 1,694 | 1,654 | 1,683 | 27,600 | 1,683 |
| 2022-10-18 | 1,655 | 1,664 | 1,640 | 1,655 | 17,200 | 1,655 |
| 2022-10-17 | 1,644 | 1,648 | 1,638 | 1,639 | 8,800 | 1,639 |
| 2022-10-14 | 1,635 | 1,654 | 1,630 | 1,638 | 36,500 | 1,638 |
| 2022-10-13 | 1,624 | 1,638 | 1,609 | 1,622 | 23,900 | 1,622 |
| 2022-10-12 | 1,616 | 1,639 | 1,601 | 1,627 | 31,200 | 1,627 |
| 2022-10-11 | 1,602 | 1,622 | 1,588 | 1,614 | 24,700 | 1,614 |
| 2022-10-07 | 1,607 | 1,631 | 1,576 | 1,584 | 38,300 | 1,584 |
| 2022-10-06 | 1,641 | 1,641 | 1,610 | 1,623 | 15,500 | 1,623 |
| 2022-10-05 | 1,606 | 1,644 | 1,606 | 1,636 | 26,800 | 1,636 |
| 2022-10-04 | 1,567 | 1,610 | 1,560 | 1,610 | 45,000 | 1,610 |
| 2022-10-03 | 1,586 | 1,586 | 1,567 | 1,567 | 13,100 | 1,567 |
| 2022-09-30 | 1,596 | 1,612 | 1,575 | 1,587 | 43,500 | 1,587 |
| 2022-09-29 | 1,613 | 1,619 | 1,581 | 1,618 | 24,100 | 1,618 |
| 2022-09-28 | 1,621 | 1,640 | 1,595 | 1,629 | 26,300 | 1,629 |
| 2022-09-27 | 1,603 | 1,632 | 1,603 | 1,621 | 12,000 | 1,621 |
| 2022-09-26 | 1,633 | 1,637 | 1,602 | 1,602 | 22,500 | 1,602 |
| 2022-09-22 | 1,623 | 1,652 | 1,619 | 1,646 | 18,800 | 1,646 |
| 2022-09-21 | 1,661 | 1,661 | 1,640 | 1,640 | 9,000 | 1,640 |
| 2022-09-20 | 1,652 | 1,670 | 1,646 | 1,663 | 24,300 | 1,663 |
| 2022-09-16 | 1,640 | 1,657 | 1,632 | 1,652 | 17,900 | 1,652 |
| 2022-09-15 | 1,644 | 1,645 | 1,624 | 1,633 | 14,500 | 1,633 |
| 2022-09-14 | 1,630 | 1,638 | 1,624 | 1,632 | 19,000 | 1,632 |
| 2022-09-13 | 1,661 | 1,668 | 1,653 | 1,653 | 8,000 | 1,653 |
| 2022-09-12 | 1,655 | 1,664 | 1,648 | 1,663 | 9,200 | 1,663 |
| 2022-09-09 | 1,635 | 1,658 | 1,635 | 1,649 | 18,000 | 1,649 |
| 2022-09-08 | 1,623 | 1,649 | 1,623 | 1,649 | 13,400 | 1,649 |
| 2022-09-07 | 1,630 | 1,633 | 1,616 | 1,623 | 18,700 | 1,623 |
| 2022-09-06 | 1,630 | 1,647 | 1,628 | 1,631 | 15,300 | 1,631 |
| 2022-09-05 | 1,647 | 1,650 | 1,625 | 1,631 | 18,900 | 1,631 |
| 2022-09-02 | 1,612 | 1,648 | 1,612 | 1,647 | 20,900 | 1,647 |
| 2022-09-01 | 1,632 | 1,634 | 1,606 | 1,606 | 20,000 | 1,606 |
| 2022-08-31 | 1,655 | 1,655 | 1,632 | 1,632 | 11,500 | 1,632 |
| 2022-08-30 | 1,643 | 1,655 | 1,643 | 1,655 | 9,300 | 1,655 |
| 2022-08-29 | 1,612 | 1,649 | 1,612 | 1,643 | 18,600 | 1,643 |
| 2022-08-26 | 1,608 | 1,663 | 1,608 | 1,645 | 29,400 | 1,645 |
| 2022-08-25 | 1,613 | 1,620 | 1,605 | 1,605 | 10,500 | 1,605 |
| 2022-08-24 | 1,604 | 1,627 | 1,604 | 1,616 | 9,700 | 1,616 |
| 2022-08-23 | 1,609 | 1,619 | 1,606 | 1,615 | 9,200 | 1,615 |
| 2022-08-22 | 1,625 | 1,631 | 1,614 | 1,622 | 11,500 | 1,622 |
| 2022-08-19 | 1,618 | 1,635 | 1,618 | 1,625 | 8,600 | 1,625 |
| 2022-08-18 | 1,625 | 1,625 | 1,610 | 1,624 | 16,900 | 1,624 |
| 2022-08-17 | 1,631 | 1,635 | 1,618 | 1,625 | 18,300 | 1,625 |
| 2022-08-16 | 1,626 | 1,627 | 1,612 | 1,613 | 12,700 | 1,613 |
| 2022-08-15 | 1,650 | 1,650 | 1,619 | 1,626 | 12,900 | 1,626 |
| 2022-08-12 | 1,615 | 1,636 | 1,615 | 1,636 | 25,400 | 1,636 |
| 2022-08-10 | 1,598 | 1,611 | 1,590 | 1,599 | 10,700 | 1,599 |
| 2022-08-09 | 1,600 | 1,614 | 1,592 | 1,594 | 11,400 | 1,594 |
| 2022-08-08 | 1,608 | 1,619 | 1,601 | 1,606 | 9,000 | 1,606 |
| 2022-08-05 | 1,575 | 1,604 | 1,575 | 1,602 | 20,100 | 1,602 |
| 2022-08-04 | 1,606 | 1,606 | 1,571 | 1,576 | 27,400 | 1,576 |
| 2022-08-03 | 1,625 | 1,625 | 1,590 | 1,601 | 21,500 | 1,601 |
| 2022-08-02 | 1,635 | 1,635 | 1,600 | 1,618 | 26,900 | 1,618 |
| 2022-08-01 | 1,650 | 1,650 | 1,620 | 1,638 | 24,400 | 1,638 |
| 2022-07-29 | 1,645 | 1,647 | 1,623 | 1,635 | 20,200 | 1,635 |
| 2022-07-28 | 1,611 | 1,645 | 1,590 | 1,645 | 39,400 | 1,645 |
| 2022-07-27 | 1,618 | 1,618 | 1,607 | 1,613 | 6,000 | 1,613 |
| 2022-07-26 | 1,600 | 1,626 | 1,600 | 1,618 | 11,200 | 1,618 |
| 2022-07-25 | 1,620 | 1,623 | 1,605 | 1,610 | 9,400 | 1,610 |
| 2022-07-22 | 1,626 | 1,635 | 1,616 | 1,625 | 11,000 | 1,625 |
| 2022-07-21 | 1,612 | 1,634 | 1,603 | 1,634 | 10,800 | 1,634 |
| 2022-07-20 | 1,633 | 1,633 | 1,620 | 1,630 | 15,800 | 1,630 |
| 2022-07-19 | 1,624 | 1,624 | 1,603 | 1,616 | 10,500 | 1,616 |
| 2022-07-15 | 1,631 | 1,631 | 1,603 | 1,616 | 13,700 | 1,616 |
| 2022-07-14 | 1,629 | 1,629 | 1,613 | 1,619 | 9,200 | 1,619 |
| 2022-07-13 | 1,615 | 1,634 | 1,615 | 1,634 | 15,600 | 1,634 |
| 2022-07-12 | 1,606 | 1,616 | 1,592 | 1,615 | 15,400 | 1,615 |
| 2022-07-11 | 1,596 | 1,607 | 1,588 | 1,601 | 13,800 | 1,601 |
| 2022-07-08 | 1,590 | 1,606 | 1,575 | 1,578 | 20,100 | 1,578 |
| 2022-07-07 | 1,614 | 1,614 | 1,586 | 1,590 | 11,200 | 1,590 |
| 2022-07-06 | 1,605 | 1,605 | 1,584 | 1,598 | 22,400 | 1,598 |
| 2022-07-05 | 1,659 | 1,659 | 1,620 | 1,625 | 47,500 | 1,625 |
| 2022-07-04 | 1,610 | 1,654 | 1,607 | 1,643 | 31,400 | 1,643 |
| 2022-07-01 | 1,679 | 1,685 | 1,582 | 1,584 | 68,800 | 1,584 |
| 2022-06-30 | 1,659 | 1,677 | 1,649 | 1,677 | 28,200 | 1,677 |
| 2022-06-29 | 1,635 | 1,666 | 1,616 | 1,666 | 59,500 | 1,666 |
| 2022-06-28 | 1,596 | 1,649 | 1,596 | 1,633 | 19,800 | 1,633 |
| 2022-06-27 | 1,596 | 1,614 | 1,596 | 1,604 | 15,800 | 1,604 |
| 2022-06-24 | 1,626 | 1,627 | 1,581 | 1,586 | 14,500 | 1,586 |
| 2022-06-23 | 1,607 | 1,635 | 1,607 | 1,626 | 18,200 | 1,626 |
| 2022-06-22 | 1,581 | 1,610 | 1,581 | 1,603 | 16,200 | 1,603 |
| 2022-06-21 | 1,604 | 1,610 | 1,576 | 1,576 | 29,500 | 1,576 |
| 2022-06-20 | 1,592 | 1,609 | 1,587 | 1,604 | 12,100 | 1,604 |
| 2022-06-17 | 1,590 | 1,603 | 1,577 | 1,591 | 28,400 | 1,591 |
| 2022-06-16 | 1,595 | 1,614 | 1,595 | 1,601 | 11,100 | 1,601 |
| 2022-06-15 | 1,605 | 1,612 | 1,593 | 1,593 | 21,700 | 1,593 |
| 2022-06-14 | 1,601 | 1,622 | 1,601 | 1,607 | 14,700 | 1,607 |
| 2022-06-13 | 1,631 | 1,645 | 1,629 | 1,633 | 14,700 | 1,633 |
| 2022-06-10 | 1,636 | 1,636 | 1,612 | 1,624 | 20,300 | 1,624 |
| 2022-06-09 | 1,653 | 1,653 | 1,626 | 1,632 | 23,500 | 1,632 |
| 2022-06-08 | 1,634 | 1,661 | 1,627 | 1,656 | 30,100 | 1,656 |
| 2022-06-07 | 1,624 | 1,638 | 1,619 | 1,631 | 20,100 | 1,631 |
| 2022-06-06 | 1,625 | 1,625 | 1,600 | 1,624 | 23,400 | 1,624 |
| 2022-06-03 | 1,606 | 1,627 | 1,600 | 1,627 | 21,700 | 1,627 |
| 2022-06-02 | 1,612 | 1,617 | 1,588 | 1,593 | 20,400 | 1,593 |
| 2022-06-01 | 1,600 | 1,615 | 1,590 | 1,615 | 39,000 | 1,615 |
| 2022-05-31 | 1,631 | 1,642 | 1,601 | 1,616 | 42,500 | 1,616 |
| 2022-05-30 | 1,575 | 1,666 | 1,569 | 1,666 | 131,200 | 1,666 |
| 2022-05-27 | 1,565 | 1,565 | 1,547 | 1,558 | 14,200 | 1,558 |
| 2022-05-26 | 1,546 | 1,566 | 1,546 | 1,566 | 16,100 | 1,566 |
| 2022-05-25 | 1,552 | 1,558 | 1,540 | 1,540 | 19,100 | 1,540 |
| 2022-05-24 | 1,560 | 1,569 | 1,545 | 1,547 | 19,500 | 1,547 |
| 2022-05-23 | 1,574 | 1,584 | 1,571 | 1,575 | 17,400 | 1,575 |
| 2022-05-20 | 1,575 | 1,578 | 1,566 | 1,574 | 24,500 | 1,574 |
| 2022-05-19 | 1,556 | 1,586 | 1,556 | 1,576 | 21,000 | 1,576 |
| 2022-05-18 | 1,567 | 1,585 | 1,560 | 1,581 | 31,300 | 1,581 |
| 2022-05-17 | 1,544 | 1,567 | 1,536 | 1,561 | 19,500 | 1,561 |
| 2022-05-16 | 1,588 | 1,590 | 1,532 | 1,543 | 34,900 | 1,543 |
| 2022-05-13 | 1,545 | 1,568 | 1,533 | 1,568 | 47,600 | 1,568 |
| 2022-05-12 | 1,529 | 1,547 | 1,529 | 1,545 | 26,700 | 1,545 |
| 2022-05-11 | 1,537 | 1,551 | 1,518 | 1,529 | 12,600 | 1,529 |
| 2022-05-10 | 1,549 | 1,553 | 1,535 | 1,547 | 18,900 | 1,547 |
| 2022-05-09 | 1,543 | 1,556 | 1,533 | 1,556 | 38,900 | 1,556 |
| 2022-05-06 | 1,539 | 1,548 | 1,526 | 1,548 | 42,000 | 1,548 |
| 2022-05-02 | 1,511 | 1,538 | 1,506 | 1,538 | 60,800 | 1,538 |
| 2022-04-28 | 1,476 | 1,509 | 1,474 | 1,509 | 33,600 | 1,509 |
| 2022-04-27 | 1,461 | 1,479 | 1,461 | 1,478 | 43,700 | 1,478 |
| 2022-04-26 | 1,463 | 1,482 | 1,459 | 1,482 | 32,300 | 1,482 |
| 2022-04-25 | 1,460 | 1,462 | 1,453 | 1,462 | 23,200 | 1,462 |
| 2022-04-22 | 1,465 | 1,469 | 1,462 | 1,463 | 14,600 | 1,463 |
| 2022-04-21 | 1,477 | 1,479 | 1,468 | 1,476 | 11,500 | 1,476 |
| 2022-04-20 | 1,464 | 1,481 | 1,464 | 1,478 | 14,600 | 1,478 |
| 2022-04-19 | 1,474 | 1,474 | 1,464 | 1,464 | 10,600 | 1,464 |
| 2022-04-18 | 1,463 | 1,476 | 1,459 | 1,467 | 16,800 | 1,467 |
| 2022-04-15 | 1,473 | 1,478 | 1,467 | 1,467 | 8,600 | 1,467 |
| 2022-04-14 | 1,479 | 1,480 | 1,468 | 1,470 | 7,900 | 1,470 |
| 2022-04-13 | 1,461 | 1,475 | 1,461 | 1,471 | 12,900 | 1,471 |
| 2022-04-12 | 1,461 | 1,475 | 1,461 | 1,461 | 22,800 | 1,461 |
| 2022-04-11 | 1,470 | 1,482 | 1,470 | 1,479 | 16,800 | 1,479 |
| 2022-04-08 | 1,472 | 1,472 | 1,461 | 1,464 | 26,500 | 1,464 |
| 2022-04-07 | 1,471 | 1,477 | 1,464 | 1,467 | 19,700 | 1,467 |
| 2022-04-06 | 1,486 | 1,495 | 1,471 | 1,473 | 23,100 | 1,473 |
| 2022-04-05 | 1,500 | 1,500 | 1,485 | 1,488 | 22,200 | 1,488 |
| 2022-04-04 | 1,491 | 1,496 | 1,488 | 1,496 | 14,800 | 1,496 |
| 2022-04-01 | 1,479 | 1,490 | 1,474 | 1,490 | 24,200 | 1,490 |
| 2022-03-31 | 1,495 | 1,497 | 1,470 | 1,472 | 28,900 | 1,472 |
| 2022-03-30 | 1,490 | 1,506 | 1,488 | 1,506 | 40,700 | 1,506 |
| 2022-03-29 | 1,525 | 1,525 | 1,506 | 1,513 | 60,200 | 1,513 |
| 2022-03-28 | 1,519 | 1,527 | 1,515 | 1,525 | 37,800 | 1,525 |
| 2022-03-25 | 1,517 | 1,517 | 1,502 | 1,513 | 46,100 | 1,513 |
| 2022-03-24 | 1,510 | 1,512 | 1,501 | 1,512 | 25,500 | 1,512 |
| 2022-03-23 | 1,508 | 1,515 | 1,504 | 1,510 | 29,700 | 1,510 |
| 2022-03-22 | 1,501 | 1,507 | 1,496 | 1,504 | 22,000 | 1,504 |
| 2022-03-18 | 1,509 | 1,512 | 1,500 | 1,500 | 31,100 | 1,500 |
| 2022-03-17 | 1,509 | 1,513 | 1,502 | 1,513 | 19,800 | 1,513 |
| 2022-03-16 | 1,512 | 1,512 | 1,502 | 1,509 | 20,300 | 1,509 |
| 2022-03-15 | 1,500 | 1,512 | 1,499 | 1,500 | 19,100 | 1,500 |
| 2022-03-14 | 1,491 | 1,504 | 1,485 | 1,494 | 19,300 | 1,494 |
| 2022-03-11 | 1,499 | 1,506 | 1,488 | 1,499 | 23,000 | 1,499 |
| 2022-03-10 | 1,482 | 1,499 | 1,467 | 1,499 | 39,100 | 1,499 |
| 2022-03-09 | 1,462 | 1,462 | 1,444 | 1,454 | 38,600 | 1,454 |
| 2022-03-08 | 1,478 | 1,484 | 1,462 | 1,468 | 45,100 | 1,468 |
| 2022-03-07 | 1,499 | 1,504 | 1,483 | 1,483 | 52,400 | 1,483 |
| 2022-03-04 | 1,506 | 1,513 | 1,497 | 1,498 | 19,700 | 1,498 |
| 2022-03-03 | 1,501 | 1,515 | 1,501 | 1,503 | 8,300 | 1,503 |
| 2022-03-02 | 1,506 | 1,511 | 1,500 | 1,500 | 18,200 | 1,500 |
| 2022-03-01 | 1,522 | 1,527 | 1,509 | 1,509 | 15,700 | 1,509 |
| 2022-02-28 | 1,505 | 1,522 | 1,505 | 1,522 | 17,600 | 1,522 |
| 2022-02-25 | 1,518 | 1,518 | 1,503 | 1,508 | 6,700 | 1,508 |
| 2022-02-24 | 1,502 | 1,519 | 1,502 | 1,519 | 24,800 | 1,519 |
| 2022-02-22 | 1,508 | 1,511 | 1,500 | 1,502 | 16,800 | 1,502 |
| 2022-02-21 | 1,512 | 1,526 | 1,510 | 1,511 | 14,100 | 1,511 |
| 2022-02-18 | 1,515 | 1,524 | 1,515 | 1,516 | 6,400 | 1,516 |
| 2022-02-17 | 1,519 | 1,525 | 1,513 | 1,513 | 12,500 | 1,513 |
| 2022-02-16 | 1,526 | 1,526 | 1,519 | 1,520 | 9,500 | 1,520 |
| 2022-02-15 | 1,519 | 1,526 | 1,516 | 1,521 | 17,800 | 1,521 |
| 2022-02-14 | 1,510 | 1,518 | 1,510 | 1,511 | 12,700 | 1,511 |
| 2022-02-10 | 1,520 | 1,520 | 1,510 | 1,516 | 12,700 | 1,516 |
| 2022-02-09 | 1,500 | 1,521 | 1,500 | 1,520 | 23,200 | 1,520 |
| 2022-02-08 | 1,503 | 1,505 | 1,497 | 1,500 | 11,300 | 1,500 |
| 2022-02-07 | 1,506 | 1,508 | 1,498 | 1,498 | 19,800 | 1,498 |
| 2022-02-04 | 1,502 | 1,511 | 1,500 | 1,506 | 13,500 | 1,506 |
| 2022-02-03 | 1,503 | 1,509 | 1,502 | 1,502 | 9,400 | 1,502 |
| 2022-02-02 | 1,497 | 1,505 | 1,492 | 1,505 | 11,300 | 1,505 |
| 2022-02-01 | 1,498 | 1,499 | 1,492 | 1,498 | 13,000 | 1,498 |
| 2022-01-31 | 1,491 | 1,499 | 1,478 | 1,499 | 30,300 | 1,499 |
| 2022-01-28 | 1,504 | 1,506 | 1,495 | 1,503 | 14,700 | 1,503 |
| 2022-01-27 | 1,500 | 1,502 | 1,491 | 1,499 | 18,500 | 1,499 |
| 2022-01-26 | 1,495 | 1,504 | 1,492 | 1,500 | 14,000 | 1,500 |
| 2022-01-25 | 1,483 | 1,492 | 1,478 | 1,492 | 32,100 | 1,492 |
| 2022-01-24 | 1,481 | 1,495 | 1,476 | 1,489 | 36,400 | 1,489 |
| 2022-01-21 | 1,483 | 1,497 | 1,474 | 1,497 | 43,300 | 1,497 |
| 2022-01-20 | 1,491 | 1,499 | 1,487 | 1,487 | 36,800 | 1,487 |
| 2022-01-19 | 1,497 | 1,500 | 1,491 | 1,491 | 41,400 | 1,491 |
| 2022-01-18 | 1,510 | 1,512 | 1,503 | 1,504 | 27,600 | 1,504 |
| 2022-01-17 | 1,522 | 1,523 | 1,510 | 1,511 | 22,500 | 1,511 |
| 2022-01-14 | 1,515 | 1,528 | 1,509 | 1,517 | 28,800 | 1,517 |
| 2022-01-13 | 1,515 | 1,523 | 1,513 | 1,518 | 19,300 | 1,518 |
| 2022-01-12 | 1,518 | 1,528 | 1,514 | 1,528 | 12,900 | 1,528 |
| 2022-01-11 | 1,511 | 1,524 | 1,509 | 1,524 | 16,400 | 1,524 |
| 2022-01-07 | 1,520 | 1,525 | 1,505 | 1,509 | 24,000 | 1,509 |
| 2022-01-06 | 1,518 | 1,540 | 1,516 | 1,522 | 30,300 | 1,522 |
| 2022-01-05 | 1,543 | 1,543 | 1,518 | 1,525 | 46,600 | 1,525 |
| 2022-01-04 | 1,529 | 1,537 | 1,523 | 1,537 | 24,100 | 1,537 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株
