1812 鹿島 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 | 1,531 | 1,547 | 1,531 | 1,536 | 1,217,300 | 1,536 |
| 2022-12-29 | 1,525 | 1,541 | 1,512 | 1,536 | 1,328,300 | 1,536 |
| 2022-12-28 | 1,525 | 1,540 | 1,523 | 1,535 | 1,128,900 | 1,535 |
| 2022-12-27 | 1,533 | 1,535 | 1,520 | 1,526 | 818,900 | 1,526 |
| 2022-12-26 | 1,528 | 1,535 | 1,514 | 1,530 | 864,600 | 1,530 |
| 2022-12-23 | 1,505 | 1,513 | 1,492 | 1,507 | 851,400 | 1,507 |
| 2022-12-22 | 1,505 | 1,520 | 1,502 | 1,518 | 1,246,700 | 1,518 |
| 2022-12-21 | 1,502 | 1,505 | 1,490 | 1,499 | 1,201,900 | 1,499 |
| 2022-12-20 | 1,517 | 1,520 | 1,477 | 1,503 | 1,410,500 | 1,503 |
| 2022-12-19 | 1,517 | 1,519 | 1,500 | 1,506 | 990,600 | 1,506 |
| 2022-12-16 | 1,526 | 1,534 | 1,510 | 1,517 | 2,153,100 | 1,517 |
| 2022-12-15 | 1,539 | 1,540 | 1,529 | 1,539 | 666,900 | 1,539 |
| 2022-12-14 | 1,533 | 1,548 | 1,529 | 1,535 | 1,369,100 | 1,535 |
| 2022-12-13 | 1,533 | 1,546 | 1,529 | 1,530 | 1,121,700 | 1,530 |
| 2022-12-12 | 1,546 | 1,552 | 1,528 | 1,532 | 1,003,800 | 1,532 |
| 2022-12-09 | 1,557 | 1,561 | 1,537 | 1,544 | 2,244,400 | 1,544 |
| 2022-12-08 | 1,545 | 1,552 | 1,539 | 1,540 | 1,413,900 | 1,540 |
| 2022-12-07 | 1,528 | 1,561 | 1,526 | 1,540 | 2,371,000 | 1,540 |
| 2022-12-06 | 1,494 | 1,536 | 1,493 | 1,524 | 2,305,800 | 1,524 |
| 2022-12-05 | 1,498 | 1,498 | 1,479 | 1,494 | 1,246,200 | 1,494 |
| 2022-12-02 | 1,511 | 1,511 | 1,493 | 1,503 | 2,329,200 | 1,503 |
| 2022-12-01 | 1,545 | 1,545 | 1,517 | 1,519 | 1,886,800 | 1,519 |
| 2022-11-30 | 1,568 | 1,576 | 1,543 | 1,550 | 4,378,200 | 1,550 |
| 2022-11-29 | 1,566 | 1,578 | 1,554 | 1,569 | 1,704,300 | 1,569 |
| 2022-11-28 | 1,579 | 1,584 | 1,549 | 1,566 | 1,885,500 | 1,566 |
| 2022-11-25 | 1,584 | 1,592 | 1,579 | 1,587 | 1,442,000 | 1,587 |
| 2022-11-24 | 1,556 | 1,590 | 1,548 | 1,584 | 2,680,200 | 1,584 |
| 2022-11-22 | 1,525 | 1,557 | 1,522 | 1,553 | 2,159,200 | 1,553 |
| 2022-11-21 | 1,508 | 1,525 | 1,500 | 1,523 | 1,293,300 | 1,523 |
| 2022-11-18 | 1,485 | 1,504 | 1,483 | 1,498 | 1,526,400 | 1,498 |
| 2022-11-17 | 1,476 | 1,489 | 1,476 | 1,481 | 1,170,700 | 1,481 |
| 2022-11-16 | 1,467 | 1,483 | 1,458 | 1,475 | 1,700,700 | 1,475 |
| 2022-11-15 | 1,478 | 1,493 | 1,464 | 1,475 | 1,529,600 | 1,475 |
| 2022-11-14 | 1,510 | 1,510 | 1,466 | 1,466 | 2,210,900 | 1,466 |
| 2022-11-11 | 1,517 | 1,533 | 1,508 | 1,521 | 3,714,500 | 1,521 |
| 2022-11-10 | 1,424 | 1,526 | 1,407 | 1,517 | 5,047,400 | 1,517 |
| 2022-11-09 | 1,410 | 1,425 | 1,402 | 1,419 | 1,643,800 | 1,419 |
| 2022-11-08 | 1,418 | 1,422 | 1,405 | 1,418 | 1,482,200 | 1,418 |
| 2022-11-07 | 1,409 | 1,409 | 1,389 | 1,403 | 1,477,900 | 1,403 |
| 2022-11-04 | 1,398 | 1,405 | 1,384 | 1,393 | 1,296,900 | 1,393 |
| 2022-11-02 | 1,409 | 1,420 | 1,405 | 1,414 | 1,031,600 | 1,414 |
| 2022-11-01 | 1,407 | 1,413 | 1,399 | 1,404 | 935,400 | 1,404 |
| 2022-10-31 | 1,383 | 1,405 | 1,383 | 1,401 | 1,504,700 | 1,401 |
| 2022-10-28 | 1,371 | 1,394 | 1,365 | 1,383 | 6,303,000 | 1,383 |
| 2022-10-27 | 1,392 | 1,392 | 1,372 | 1,376 | 1,110,100 | 1,376 |
| 2022-10-26 | 1,383 | 1,398 | 1,382 | 1,393 | 1,119,900 | 1,393 |
| 2022-10-25 | 1,377 | 1,390 | 1,369 | 1,384 | 1,184,900 | 1,384 |
| 2022-10-24 | 1,399 | 1,399 | 1,363 | 1,365 | 1,311,600 | 1,365 |
| 2022-10-21 | 1,389 | 1,395 | 1,378 | 1,378 | 1,570,800 | 1,378 |
| 2022-10-20 | 1,391 | 1,401 | 1,388 | 1,394 | 1,325,000 | 1,394 |
| 2022-10-19 | 1,381 | 1,399 | 1,380 | 1,393 | 1,220,600 | 1,393 |
| 2022-10-18 | 1,398 | 1,402 | 1,382 | 1,383 | 1,046,100 | 1,383 |
| 2022-10-17 | 1,380 | 1,392 | 1,380 | 1,385 | 1,158,000 | 1,385 |
| 2022-10-14 | 1,392 | 1,399 | 1,382 | 1,391 | 1,832,800 | 1,391 |
| 2022-10-13 | 1,378 | 1,386 | 1,371 | 1,377 | 1,324,300 | 1,377 |
| 2022-10-12 | 1,393 | 1,396 | 1,375 | 1,387 | 1,578,800 | 1,387 |
| 2022-10-11 | 1,382 | 1,405 | 1,382 | 1,391 | 1,561,100 | 1,391 |
| 2022-10-07 | 1,402 | 1,409 | 1,391 | 1,403 | 1,324,100 | 1,403 |
| 2022-10-06 | 1,420 | 1,436 | 1,418 | 1,418 | 1,351,700 | 1,418 |
| 2022-10-05 | 1,420 | 1,427 | 1,409 | 1,416 | 1,621,900 | 1,416 |
| 2022-10-04 | 1,397 | 1,421 | 1,394 | 1,420 | 1,683,100 | 1,420 |
| 2022-10-03 | 1,373 | 1,373 | 1,343 | 1,368 | 1,583,800 | 1,368 |
| 2022-09-30 | 1,382 | 1,397 | 1,363 | 1,373 | 2,013,800 | 1,373 |
| 2022-09-29 | 1,370 | 1,386 | 1,361 | 1,383 | 1,479,100 | 1,383 |
| 2022-09-28 | 1,386 | 1,393 | 1,368 | 1,388 | 1,892,100 | 1,388 |
| 2022-09-27 | 1,405 | 1,421 | 1,403 | 1,404 | 1,241,700 | 1,404 |
| 2022-09-26 | 1,430 | 1,431 | 1,403 | 1,405 | 1,807,200 | 1,405 |
| 2022-09-22 | 1,450 | 1,452 | 1,441 | 1,447 | 1,440,000 | 1,447 |
| 2022-09-21 | 1,470 | 1,484 | 1,455 | 1,455 | 1,409,400 | 1,455 |
| 2022-09-20 | 1,482 | 1,503 | 1,477 | 1,491 | 1,852,500 | 1,491 |
| 2022-09-16 | 1,458 | 1,473 | 1,458 | 1,468 | 1,622,400 | 1,468 |
| 2022-09-15 | 1,469 | 1,478 | 1,455 | 1,462 | 1,074,900 | 1,462 |
| 2022-09-14 | 1,469 | 1,472 | 1,454 | 1,456 | 1,927,800 | 1,456 |
| 2022-09-13 | 1,490 | 1,491 | 1,482 | 1,486 | 869,400 | 1,486 |
| 2022-09-12 | 1,479 | 1,493 | 1,479 | 1,490 | 1,061,600 | 1,490 |
| 2022-09-09 | 1,477 | 1,499 | 1,477 | 1,496 | 1,879,200 | 1,496 |
| 2022-09-08 | 1,454 | 1,489 | 1,454 | 1,483 | 2,072,700 | 1,483 |
| 2022-09-07 | 1,442 | 1,459 | 1,441 | 1,449 | 1,315,900 | 1,449 |
| 2022-09-06 | 1,479 | 1,480 | 1,451 | 1,451 | 1,155,100 | 1,451 |
| 2022-09-05 | 1,466 | 1,469 | 1,454 | 1,458 | 1,078,500 | 1,458 |
| 2022-09-02 | 1,457 | 1,470 | 1,449 | 1,467 | 1,574,100 | 1,467 |
| 2022-09-01 | 1,456 | 1,464 | 1,448 | 1,461 | 1,664,400 | 1,461 |
| 2022-08-31 | 1,460 | 1,474 | 1,456 | 1,469 | 3,368,600 | 1,469 |
| 2022-08-30 | 1,492 | 1,495 | 1,480 | 1,490 | 948,400 | 1,490 |
| 2022-08-29 | 1,481 | 1,482 | 1,470 | 1,478 | 1,213,600 | 1,478 |
| 2022-08-26 | 1,496 | 1,513 | 1,489 | 1,505 | 1,444,300 | 1,505 |
| 2022-08-25 | 1,484 | 1,498 | 1,478 | 1,492 | 846,900 | 1,492 |
| 2022-08-24 | 1,474 | 1,486 | 1,468 | 1,482 | 1,013,900 | 1,482 |
| 2022-08-23 | 1,478 | 1,483 | 1,464 | 1,469 | 896,500 | 1,469 |
| 2022-08-22 | 1,468 | 1,481 | 1,463 | 1,480 | 990,800 | 1,480 |
| 2022-08-19 | 1,467 | 1,477 | 1,464 | 1,475 | 890,200 | 1,475 |
| 2022-08-18 | 1,490 | 1,492 | 1,461 | 1,467 | 1,258,800 | 1,467 |
| 2022-08-17 | 1,485 | 1,496 | 1,474 | 1,481 | 1,584,500 | 1,481 |
| 2022-08-16 | 1,471 | 1,480 | 1,467 | 1,476 | 1,028,000 | 1,476 |
| 2022-08-15 | 1,473 | 1,479 | 1,466 | 1,474 | 1,131,300 | 1,474 |
| 2022-08-12 | 1,466 | 1,472 | 1,420 | 1,464 | 2,236,000 | 1,464 |
| 2022-08-10 | 1,430 | 1,442 | 1,408 | 1,442 | 1,982,600 | 1,442 |
| 2022-08-09 | 1,456 | 1,487 | 1,418 | 1,421 | 2,688,600 | 1,421 |
| 2022-08-08 | 1,451 | 1,472 | 1,441 | 1,469 | 1,988,500 | 1,469 |
| 2022-08-05 | 1,446 | 1,460 | 1,423 | 1,443 | 1,392,900 | 1,443 |
| 2022-08-04 | 1,470 | 1,474 | 1,454 | 1,455 | 1,004,200 | 1,455 |
| 2022-08-03 | 1,466 | 1,478 | 1,460 | 1,470 | 856,300 | 1,470 |
| 2022-08-02 | 1,500 | 1,503 | 1,477 | 1,483 | 977,500 | 1,483 |
| 2022-08-01 | 1,527 | 1,527 | 1,510 | 1,516 | 1,070,300 | 1,516 |
| 2022-07-29 | 1,518 | 1,534 | 1,508 | 1,516 | 3,080,100 | 1,516 |
| 2022-07-28 | 1,522 | 1,523 | 1,505 | 1,518 | 1,290,400 | 1,518 |
| 2022-07-27 | 1,524 | 1,524 | 1,511 | 1,516 | 1,395,000 | 1,516 |
| 2022-07-26 | 1,518 | 1,528 | 1,512 | 1,525 | 1,191,300 | 1,525 |
| 2022-07-25 | 1,529 | 1,535 | 1,516 | 1,518 | 1,029,700 | 1,518 |
| 2022-07-22 | 1,492 | 1,510 | 1,488 | 1,505 | 1,059,300 | 1,505 |
| 2022-07-21 | 1,488 | 1,498 | 1,478 | 1,494 | 1,216,400 | 1,494 |
| 2022-07-20 | 1,494 | 1,507 | 1,483 | 1,500 | 1,478,100 | 1,500 |
| 2022-07-19 | 1,468 | 1,476 | 1,461 | 1,468 | 1,308,800 | 1,468 |
| 2022-07-15 | 1,480 | 1,484 | 1,450 | 1,455 | 1,275,800 | 1,455 |
| 2022-07-14 | 1,503 | 1,505 | 1,481 | 1,483 | 1,837,300 | 1,483 |
| 2022-07-13 | 1,510 | 1,516 | 1,500 | 1,504 | 1,119,100 | 1,504 |
| 2022-07-12 | 1,500 | 1,518 | 1,498 | 1,502 | 1,665,500 | 1,502 |
| 2022-07-11 | 1,510 | 1,514 | 1,498 | 1,508 | 1,860,400 | 1,508 |
| 2022-07-08 | 1,502 | 1,517 | 1,493 | 1,494 | 2,272,500 | 1,494 |
| 2022-07-07 | 1,507 | 1,517 | 1,495 | 1,506 | 1,859,000 | 1,506 |
| 2022-07-06 | 1,496 | 1,510 | 1,471 | 1,491 | 1,674,700 | 1,491 |
| 2022-07-05 | 1,545 | 1,546 | 1,522 | 1,534 | 1,185,600 | 1,534 |
| 2022-07-04 | 1,550 | 1,567 | 1,541 | 1,545 | 1,364,700 | 1,545 |
| 2022-07-01 | 1,557 | 1,565 | 1,533 | 1,541 | 1,769,100 | 1,541 |
| 2022-06-30 | 1,536 | 1,585 | 1,529 | 1,557 | 2,649,400 | 1,557 |
| 2022-06-29 | 1,526 | 1,540 | 1,515 | 1,533 | 1,482,100 | 1,533 |
| 2022-06-28 | 1,507 | 1,529 | 1,498 | 1,525 | 1,393,500 | 1,525 |
| 2022-06-27 | 1,514 | 1,521 | 1,488 | 1,494 | 1,120,300 | 1,494 |
| 2022-06-24 | 1,479 | 1,488 | 1,461 | 1,484 | 1,239,600 | 1,484 |
| 2022-06-23 | 1,487 | 1,503 | 1,482 | 1,496 | 1,277,000 | 1,496 |
| 2022-06-22 | 1,469 | 1,493 | 1,461 | 1,488 | 1,665,600 | 1,488 |
| 2022-06-21 | 1,454 | 1,470 | 1,445 | 1,463 | 1,476,700 | 1,463 |
| 2022-06-20 | 1,456 | 1,457 | 1,428 | 1,439 | 972,400 | 1,439 |
| 2022-06-17 | 1,422 | 1,464 | 1,420 | 1,459 | 3,004,100 | 1,459 |
| 2022-06-16 | 1,450 | 1,465 | 1,441 | 1,449 | 1,091,400 | 1,449 |
| 2022-06-15 | 1,444 | 1,465 | 1,438 | 1,438 | 2,338,600 | 1,438 |
| 2022-06-14 | 1,419 | 1,443 | 1,413 | 1,437 | 1,844,300 | 1,437 |
| 2022-06-13 | 1,435 | 1,443 | 1,421 | 1,431 | 1,488,200 | 1,431 |
| 2022-06-10 | 1,454 | 1,468 | 1,446 | 1,451 | 1,781,300 | 1,451 |
| 2022-06-09 | 1,455 | 1,469 | 1,451 | 1,458 | 1,356,700 | 1,458 |
| 2022-06-08 | 1,451 | 1,472 | 1,451 | 1,457 | 1,452,100 | 1,457 |
| 2022-06-07 | 1,449 | 1,451 | 1,435 | 1,444 | 1,517,700 | 1,444 |
| 2022-06-06 | 1,441 | 1,448 | 1,438 | 1,442 | 805,300 | 1,442 |
| 2022-06-03 | 1,457 | 1,457 | 1,431 | 1,440 | 1,274,000 | 1,440 |
| 2022-06-02 | 1,421 | 1,442 | 1,414 | 1,436 | 1,126,700 | 1,436 |
| 2022-06-01 | 1,391 | 1,422 | 1,390 | 1,418 | 1,312,500 | 1,418 |
| 2022-05-31 | 1,388 | 1,403 | 1,380 | 1,386 | 6,458,400 | 1,386 |
| 2022-05-30 | 1,385 | 1,397 | 1,376 | 1,394 | 2,187,900 | 1,394 |
| 2022-05-27 | 1,400 | 1,401 | 1,378 | 1,384 | 1,503,100 | 1,384 |
| 2022-05-26 | 1,374 | 1,391 | 1,372 | 1,386 | 1,626,800 | 1,386 |
| 2022-05-25 | 1,369 | 1,378 | 1,356 | 1,374 | 1,825,600 | 1,374 |
| 2022-05-24 | 1,376 | 1,382 | 1,358 | 1,361 | 1,535,000 | 1,361 |
| 2022-05-23 | 1,373 | 1,376 | 1,354 | 1,370 | 2,068,800 | 1,370 |
| 2022-05-20 | 1,346 | 1,373 | 1,337 | 1,368 | 2,127,200 | 1,368 |
| 2022-05-19 | 1,341 | 1,365 | 1,333 | 1,361 | 2,201,700 | 1,361 |
| 2022-05-18 | 1,369 | 1,386 | 1,359 | 1,371 | 1,857,700 | 1,371 |
| 2022-05-17 | 1,371 | 1,394 | 1,358 | 1,371 | 2,576,600 | 1,371 |
| 2022-05-16 | 1,417 | 1,417 | 1,360 | 1,374 | 2,667,800 | 1,374 |
| 2022-05-13 | 1,401 | 1,445 | 1,374 | 1,398 | 4,838,600 | 1,398 |
| 2022-05-12 | 1,401 | 1,433 | 1,392 | 1,413 | 2,419,700 | 1,413 |
| 2022-05-11 | 1,416 | 1,418 | 1,387 | 1,398 | 1,856,200 | 1,398 |
| 2022-05-10 | 1,418 | 1,443 | 1,408 | 1,438 | 1,580,000 | 1,438 |
| 2022-05-09 | 1,446 | 1,455 | 1,428 | 1,433 | 1,063,100 | 1,433 |
| 2022-05-06 | 1,430 | 1,465 | 1,427 | 1,456 | 1,875,400 | 1,456 |
| 2022-05-02 | 1,432 | 1,453 | 1,421 | 1,440 | 1,306,100 | 1,440 |
| 2022-04-28 | 1,410 | 1,450 | 1,406 | 1,450 | 1,448,200 | 1,450 |
| 2022-04-27 | 1,412 | 1,427 | 1,394 | 1,402 | 1,576,200 | 1,402 |
| 2022-04-26 | 1,405 | 1,448 | 1,405 | 1,430 | 2,166,600 | 1,430 |
| 2022-04-25 | 1,429 | 1,446 | 1,384 | 1,401 | 2,600,000 | 1,401 |
| 2022-04-22 | 1,459 | 1,468 | 1,450 | 1,452 | 1,103,700 | 1,452 |
| 2022-04-21 | 1,475 | 1,485 | 1,472 | 1,476 | 1,065,400 | 1,476 |
| 2022-04-20 | 1,471 | 1,478 | 1,463 | 1,475 | 1,028,200 | 1,475 |
| 2022-04-19 | 1,471 | 1,483 | 1,463 | 1,465 | 1,635,700 | 1,465 |
| 2022-04-18 | 1,485 | 1,492 | 1,465 | 1,471 | 810,800 | 1,471 |
| 2022-04-15 | 1,487 | 1,497 | 1,475 | 1,495 | 552,400 | 1,495 |
| 2022-04-14 | 1,480 | 1,497 | 1,476 | 1,494 | 900,100 | 1,494 |
| 2022-04-13 | 1,465 | 1,485 | 1,461 | 1,480 | 1,564,000 | 1,480 |
| 2022-04-12 | 1,469 | 1,486 | 1,455 | 1,465 | 1,136,100 | 1,465 |
| 2022-04-11 | 1,450 | 1,487 | 1,448 | 1,475 | 1,728,100 | 1,475 |
| 2022-04-08 | 1,458 | 1,461 | 1,435 | 1,447 | 1,734,300 | 1,447 |
| 2022-04-07 | 1,454 | 1,456 | 1,428 | 1,445 | 1,767,300 | 1,445 |
| 2022-04-06 | 1,481 | 1,499 | 1,459 | 1,464 | 1,856,200 | 1,464 |
| 2022-04-05 | 1,493 | 1,502 | 1,483 | 1,488 | 1,654,900 | 1,488 |
| 2022-04-04 | 1,502 | 1,507 | 1,488 | 1,492 | 824,200 | 1,492 |
| 2022-04-01 | 1,480 | 1,506 | 1,471 | 1,498 | 1,306,100 | 1,498 |
| 2022-03-31 | 1,492 | 1,509 | 1,487 | 1,491 | 1,785,000 | 1,491 |
| 2022-03-30 | 1,544 | 1,545 | 1,499 | 1,516 | 1,241,000 | 1,516 |
| 2022-03-29 | 1,550 | 1,557 | 1,537 | 1,557 | 1,243,000 | 1,557 |
| 2022-03-28 | 1,571 | 1,574 | 1,554 | 1,558 | 1,068,300 | 1,558 |
| 2022-03-25 | 1,591 | 1,591 | 1,559 | 1,563 | 1,541,800 | 1,563 |
| 2022-03-24 | 1,582 | 1,583 | 1,556 | 1,574 | 1,114,700 | 1,574 |
| 2022-03-23 | 1,594 | 1,599 | 1,567 | 1,596 | 1,334,000 | 1,596 |
| 2022-03-22 | 1,554 | 1,605 | 1,546 | 1,582 | 2,383,100 | 1,582 |
| 2022-03-18 | 1,523 | 1,542 | 1,512 | 1,542 | 2,294,400 | 1,542 |
| 2022-03-17 | 1,537 | 1,540 | 1,518 | 1,529 | 1,353,500 | 1,529 |
| 2022-03-16 | 1,511 | 1,513 | 1,491 | 1,503 | 1,416,500 | 1,503 |
| 2022-03-15 | 1,499 | 1,509 | 1,474 | 1,501 | 1,558,300 | 1,501 |
| 2022-03-14 | 1,529 | 1,530 | 1,489 | 1,498 | 1,716,500 | 1,498 |
| 2022-03-11 | 1,514 | 1,535 | 1,510 | 1,520 | 2,076,900 | 1,520 |
| 2022-03-10 | 1,494 | 1,526 | 1,488 | 1,524 | 1,872,600 | 1,524 |
| 2022-03-09 | 1,491 | 1,491 | 1,461 | 1,469 | 2,036,300 | 1,469 |
| 2022-03-08 | 1,524 | 1,553 | 1,501 | 1,501 | 3,272,800 | 1,501 |
| 2022-03-07 | 1,548 | 1,566 | 1,547 | 1,555 | 1,616,500 | 1,555 |
| 2022-03-04 | 1,572 | 1,582 | 1,554 | 1,561 | 1,551,500 | 1,561 |
| 2022-03-03 | 1,559 | 1,571 | 1,553 | 1,566 | 1,191,800 | 1,566 |
| 2022-03-02 | 1,550 | 1,563 | 1,541 | 1,541 | 1,647,600 | 1,541 |
| 2022-03-01 | 1,568 | 1,585 | 1,557 | 1,577 | 2,907,400 | 1,577 |
| 2022-02-28 | 1,532 | 1,548 | 1,532 | 1,544 | 1,899,100 | 1,544 |
| 2022-02-25 | 1,521 | 1,539 | 1,519 | 1,528 | 1,747,900 | 1,528 |
| 2022-02-24 | 1,519 | 1,527 | 1,500 | 1,522 | 2,504,300 | 1,522 |
| 2022-02-22 | 1,547 | 1,563 | 1,537 | 1,557 | 1,577,500 | 1,557 |
| 2022-02-21 | 1,563 | 1,574 | 1,556 | 1,565 | 1,127,400 | 1,565 |
| 2022-02-18 | 1,587 | 1,595 | 1,572 | 1,580 | 1,953,400 | 1,580 |
| 2022-02-17 | 1,567 | 1,593 | 1,561 | 1,587 | 2,259,200 | 1,587 |
| 2022-02-16 | 1,540 | 1,566 | 1,528 | 1,556 | 2,366,200 | 1,556 |
| 2022-02-15 | 1,539 | 1,549 | 1,522 | 1,534 | 2,628,400 | 1,534 |
| 2022-02-14 | 1,460 | 1,556 | 1,455 | 1,548 | 5,608,100 | 1,548 |
| 2022-02-10 | 1,376 | 1,462 | 1,373 | 1,462 | 3,744,300 | 1,462 |
| 2022-02-09 | 1,392 | 1,394 | 1,363 | 1,364 | 1,137,100 | 1,364 |
| 2022-02-08 | 1,383 | 1,392 | 1,373 | 1,385 | 1,003,100 | 1,385 |
| 2022-02-07 | 1,363 | 1,381 | 1,361 | 1,379 | 694,300 | 1,379 |
| 2022-02-04 | 1,386 | 1,386 | 1,371 | 1,375 | 946,400 | 1,375 |
| 2022-02-03 | 1,374 | 1,392 | 1,373 | 1,388 | 1,001,000 | 1,388 |
| 2022-02-02 | 1,358 | 1,374 | 1,351 | 1,366 | 1,318,100 | 1,366 |
| 2022-02-01 | 1,370 | 1,374 | 1,354 | 1,362 | 1,282,400 | 1,362 |
| 2022-01-31 | 1,395 | 1,396 | 1,372 | 1,380 | 1,408,500 | 1,380 |
| 2022-01-28 | 1,385 | 1,415 | 1,384 | 1,404 | 2,044,700 | 1,404 |
| 2022-01-27 | 1,375 | 1,394 | 1,351 | 1,365 | 1,165,900 | 1,365 |
| 2022-01-26 | 1,382 | 1,397 | 1,375 | 1,375 | 1,438,200 | 1,375 |
| 2022-01-25 | 1,370 | 1,370 | 1,350 | 1,369 | 1,010,400 | 1,369 |
| 2022-01-24 | 1,361 | 1,377 | 1,354 | 1,375 | 776,900 | 1,375 |
| 2022-01-21 | 1,360 | 1,371 | 1,349 | 1,366 | 1,111,500 | 1,366 |
| 2022-01-20 | 1,348 | 1,368 | 1,338 | 1,361 | 1,316,800 | 1,361 |
| 2022-01-19 | 1,347 | 1,365 | 1,347 | 1,355 | 1,338,900 | 1,355 |
| 2022-01-18 | 1,391 | 1,393 | 1,363 | 1,367 | 1,118,600 | 1,367 |
| 2022-01-17 | 1,375 | 1,391 | 1,367 | 1,389 | 1,176,900 | 1,389 |
| 2022-01-14 | 1,359 | 1,362 | 1,334 | 1,351 | 1,181,300 | 1,351 |
| 2022-01-13 | 1,365 | 1,366 | 1,354 | 1,359 | 1,332,000 | 1,359 |
| 2022-01-12 | 1,358 | 1,372 | 1,353 | 1,367 | 1,012,500 | 1,367 |
| 2022-01-11 | 1,362 | 1,364 | 1,336 | 1,352 | 1,648,600 | 1,352 |
| 2022-01-07 | 1,342 | 1,364 | 1,342 | 1,355 | 1,479,700 | 1,355 |
| 2022-01-06 | 1,380 | 1,387 | 1,357 | 1,359 | 995,000 | 1,359 |
| 2022-01-05 | 1,366 | 1,382 | 1,352 | 1,377 | 1,223,800 | 1,377 |
| 2022-01-04 | 1,342 | 1,355 | 1,332 | 1,351 | 1,427,100 | 1,351 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
