1882 東亜道路工業(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 | 5,740 | 5,810 | 5,740 | 5,800 | 5,200 | 580 |
| 2022-12-29 | 5,650 | 5,740 | 5,610 | 5,740 | 6,000 | 574 |
| 2022-12-28 | 5,720 | 5,780 | 5,680 | 5,740 | 5,900 | 574 |
| 2022-12-27 | 5,700 | 5,750 | 5,700 | 5,720 | 3,200 | 572 |
| 2022-12-26 | 5,740 | 5,750 | 5,680 | 5,700 | 2,400 | 570 |
| 2022-12-23 | 5,870 | 5,870 | 5,750 | 5,750 | 4,100 | 575 |
| 2022-12-22 | 5,860 | 5,950 | 5,800 | 5,830 | 6,500 | 583 |
| 2022-12-21 | 5,880 | 5,880 | 5,770 | 5,770 | 7,500 | 577 |
| 2022-12-20 | 5,940 | 6,000 | 5,860 | 5,870 | 6,300 | 587 |
| 2022-12-19 | 5,860 | 5,910 | 5,860 | 5,900 | 3,400 | 590 |
| 2022-12-16 | 5,900 | 5,940 | 5,850 | 5,850 | 3,900 | 585 |
| 2022-12-15 | 5,850 | 5,940 | 5,850 | 5,880 | 3,400 | 588 |
| 2022-12-14 | 5,820 | 5,890 | 5,810 | 5,850 | 2,300 | 585 |
| 2022-12-13 | 5,800 | 5,870 | 5,800 | 5,830 | 5,900 | 583 |
| 2022-12-12 | 5,840 | 5,870 | 5,800 | 5,800 | 5,900 | 580 |
| 2022-12-09 | 6,040 | 6,040 | 5,840 | 5,890 | 14,500 | 589 |
| 2022-12-08 | 5,830 | 5,850 | 5,760 | 5,840 | 9,300 | 584 |
| 2022-12-07 | 5,800 | 5,890 | 5,770 | 5,800 | 3,200 | 580 |
| 2022-12-06 | 5,820 | 5,860 | 5,790 | 5,800 | 6,000 | 580 |
| 2022-12-05 | 5,870 | 5,870 | 5,820 | 5,850 | 3,900 | 585 |
| 2022-12-02 | 5,870 | 5,990 | 5,820 | 5,930 | 8,400 | 593 |
| 2022-12-01 | 6,170 | 6,170 | 5,950 | 5,980 | 7,900 | 598 |
| 2022-11-30 | 6,170 | 6,190 | 6,100 | 6,100 | 5,900 | 610 |
| 2022-11-29 | 6,230 | 6,230 | 6,130 | 6,140 | 8,100 | 614 |
| 2022-11-28 | 6,170 | 6,290 | 6,140 | 6,230 | 7,600 | 623 |
| 2022-11-25 | 6,050 | 6,270 | 6,020 | 6,270 | 15,300 | 627 |
| 2022-11-24 | 6,100 | 6,100 | 5,960 | 6,000 | 9,800 | 600 |
| 2022-11-22 | 5,860 | 6,000 | 5,860 | 6,000 | 16,400 | 600 |
| 2022-11-21 | 5,770 | 5,860 | 5,690 | 5,860 | 22,100 | 586 |
| 2022-11-18 | 5,790 | 5,830 | 5,720 | 5,720 | 6,300 | 572 |
| 2022-11-17 | 5,720 | 5,750 | 5,650 | 5,750 | 3,700 | 575 |
| 2022-11-16 | 5,670 | 5,670 | 5,620 | 5,640 | 3,100 | 564 |
| 2022-11-15 | 5,550 | 5,680 | 5,540 | 5,670 | 10,200 | 567 |
| 2022-11-14 | 5,840 | 5,900 | 5,530 | 5,530 | 22,200 | 553 |
| 2022-11-11 | 6,030 | 6,030 | 5,840 | 5,980 | 15,500 | 598 |
| 2022-11-10 | 6,030 | 6,050 | 6,000 | 6,030 | 6,000 | 603 |
| 2022-11-09 | 5,980 | 6,040 | 5,980 | 6,040 | 8,900 | 604 |
| 2022-11-08 | 5,940 | 6,020 | 5,940 | 6,000 | 22,000 | 600 |
| 2022-11-07 | 5,920 | 5,990 | 5,910 | 5,960 | 12,900 | 596 |
| 2022-11-04 | 5,900 | 5,960 | 5,900 | 5,960 | 8,800 | 596 |
| 2022-11-02 | 5,970 | 6,010 | 5,930 | 5,950 | 7,700 | 595 |
| 2022-11-01 | 5,970 | 6,010 | 5,950 | 5,980 | 8,000 | 598 |
| 2022-10-31 | 5,990 | 6,020 | 5,980 | 6,020 | 3,900 | 602 |
| 2022-10-28 | 5,970 | 6,030 | 5,950 | 6,000 | 27,800 | 600 |
| 2022-10-27 | 6,010 | 6,010 | 5,960 | 5,980 | 2,300 | 598 |
| 2022-10-26 | 6,020 | 6,080 | 6,010 | 6,010 | 5,000 | 601 |
| 2022-10-25 | 6,050 | 6,050 | 5,940 | 6,010 | 11,300 | 601 |
| 2022-10-24 | 6,010 | 6,010 | 5,960 | 5,960 | 5,800 | 596 |
| 2022-10-21 | 6,000 | 6,040 | 5,990 | 6,010 | 6,100 | 601 |
| 2022-10-20 | 5,970 | 6,010 | 5,950 | 6,000 | 5,500 | 600 |
| 2022-10-19 | 5,980 | 6,000 | 5,940 | 5,970 | 6,400 | 597 |
| 2022-10-18 | 5,950 | 6,040 | 5,950 | 6,000 | 13,100 | 600 |
| 2022-10-17 | 5,940 | 5,970 | 5,910 | 5,950 | 3,700 | 595 |
| 2022-10-14 | 5,980 | 5,980 | 5,930 | 5,940 | 9,800 | 594 |
| 2022-10-13 | 5,910 | 5,970 | 5,890 | 5,940 | 13,300 | 594 |
| 2022-10-12 | 5,860 | 5,910 | 5,860 | 5,890 | 4,300 | 589 |
| 2022-10-11 | 5,870 | 5,920 | 5,850 | 5,880 | 10,500 | 588 |
| 2022-10-07 | 5,870 | 5,940 | 5,870 | 5,900 | 9,200 | 590 |
| 2022-10-06 | 5,870 | 5,930 | 5,810 | 5,910 | 16,400 | 591 |
| 2022-10-05 | 5,850 | 5,910 | 5,840 | 5,870 | 12,400 | 587 |
| 2022-10-04 | 5,890 | 5,890 | 5,840 | 5,850 | 6,200 | 585 |
| 2022-10-03 | 5,840 | 5,900 | 5,820 | 5,830 | 7,600 | 583 |
| 2022-09-30 | 5,910 | 5,910 | 5,770 | 5,840 | 15,100 | 584 |
| 2022-09-29 | 6,040 | 6,040 | 5,880 | 5,950 | 10,000 | 595 |
| 2022-09-28 | 5,930 | 5,930 | 5,790 | 5,850 | 9,500 | 585 |
| 2022-09-27 | 5,990 | 5,990 | 5,900 | 5,940 | 6,900 | 594 |
| 2022-09-26 | 5,990 | 6,020 | 5,920 | 5,930 | 7,800 | 593 |
| 2022-09-22 | 6,030 | 6,030 | 5,980 | 6,000 | 4,700 | 600 |
| 2022-09-21 | 6,020 | 6,030 | 5,960 | 5,960 | 4,700 | 596 |
| 2022-09-20 | 5,940 | 6,050 | 5,940 | 6,010 | 8,800 | 601 |
| 2022-09-16 | 5,940 | 5,950 | 5,890 | 5,940 | 8,600 | 594 |
| 2022-09-15 | 6,000 | 6,010 | 5,890 | 5,940 | 9,500 | 594 |
| 2022-09-14 | 5,960 | 6,020 | 5,950 | 6,000 | 9,100 | 600 |
| 2022-09-13 | 5,920 | 6,020 | 5,920 | 6,000 | 3,800 | 600 |
| 2022-09-12 | 6,040 | 6,040 | 5,950 | 5,990 | 3,900 | 599 |
| 2022-09-09 | 5,980 | 6,020 | 5,910 | 6,020 | 18,200 | 602 |
| 2022-09-08 | 5,810 | 5,910 | 5,810 | 5,910 | 8,200 | 591 |
| 2022-09-07 | 5,830 | 5,830 | 5,770 | 5,810 | 8,400 | 581 |
| 2022-09-06 | 5,850 | 5,870 | 5,770 | 5,820 | 10,200 | 582 |
| 2022-09-05 | 5,900 | 5,900 | 5,850 | 5,860 | 6,100 | 586 |
| 2022-09-02 | 5,900 | 5,940 | 5,850 | 5,920 | 5,800 | 592 |
| 2022-09-01 | 5,880 | 5,940 | 5,860 | 5,940 | 5,900 | 594 |
| 2022-08-31 | 5,940 | 5,970 | 5,900 | 5,900 | 4,700 | 590 |
| 2022-08-30 | 5,890 | 5,950 | 5,890 | 5,940 | 3,600 | 594 |
| 2022-08-29 | 5,850 | 5,930 | 5,850 | 5,930 | 8,500 | 593 |
| 2022-08-26 | 5,940 | 5,940 | 5,850 | 5,900 | 3,700 | 590 |
| 2022-08-25 | 5,920 | 5,930 | 5,860 | 5,900 | 7,100 | 590 |
| 2022-08-24 | 5,870 | 5,910 | 5,870 | 5,900 | 4,200 | 590 |
| 2022-08-23 | 5,860 | 5,910 | 5,830 | 5,880 | 4,400 | 588 |
| 2022-08-22 | 5,840 | 5,930 | 5,830 | 5,900 | 4,700 | 590 |
| 2022-08-19 | 5,870 | 5,970 | 5,850 | 5,940 | 12,000 | 594 |
| 2022-08-18 | 5,880 | 5,900 | 5,850 | 5,870 | 6,400 | 587 |
| 2022-08-17 | 5,860 | 5,980 | 5,830 | 5,880 | 8,900 | 588 |
| 2022-08-16 | 5,830 | 5,900 | 5,810 | 5,860 | 8,500 | 586 |
| 2022-08-15 | 5,960 | 5,960 | 5,770 | 5,850 | 24,200 | 585 |
| 2022-08-12 | 6,000 | 6,020 | 5,860 | 5,930 | 13,900 | 593 |
| 2022-08-10 | 5,980 | 6,000 | 5,930 | 6,000 | 11,100 | 600 |
| 2022-08-09 | 5,980 | 5,980 | 5,900 | 5,920 | 7,000 | 592 |
| 2022-08-08 | 5,900 | 6,020 | 5,900 | 6,010 | 9,400 | 601 |
| 2022-08-05 | 5,850 | 5,940 | 5,850 | 5,930 | 7,100 | 593 |
| 2022-08-04 | 5,830 | 5,880 | 5,830 | 5,870 | 6,600 | 587 |
| 2022-08-03 | 5,800 | 5,870 | 5,790 | 5,870 | 5,100 | 587 |
| 2022-08-02 | 5,920 | 5,920 | 5,850 | 5,860 | 4,300 | 586 |
| 2022-08-01 | 5,950 | 5,970 | 5,910 | 5,930 | 7,200 | 593 |
| 2022-07-29 | 6,010 | 6,010 | 5,900 | 5,950 | 5,300 | 595 |
| 2022-07-28 | 6,020 | 6,030 | 5,900 | 6,010 | 7,700 | 601 |
| 2022-07-27 | 5,880 | 5,960 | 5,880 | 5,920 | 9,100 | 592 |
| 2022-07-26 | 5,960 | 6,020 | 5,930 | 5,980 | 7,300 | 598 |
| 2022-07-25 | 5,950 | 5,960 | 5,890 | 5,960 | 13,400 | 596 |
| 2022-07-22 | 5,810 | 5,860 | 5,780 | 5,860 | 6,700 | 586 |
| 2022-07-21 | 5,770 | 5,820 | 5,740 | 5,740 | 6,600 | 574 |
| 2022-07-20 | 5,680 | 5,770 | 5,680 | 5,760 | 4,300 | 576 |
| 2022-07-19 | 5,690 | 5,700 | 5,670 | 5,680 | 3,900 | 568 |
| 2022-07-15 | 5,660 | 5,700 | 5,640 | 5,700 | 4,900 | 570 |
| 2022-07-14 | 5,720 | 5,780 | 5,660 | 5,660 | 5,800 | 566 |
| 2022-07-13 | 5,570 | 5,900 | 5,560 | 5,700 | 24,200 | 570 |
| 2022-07-12 | 5,670 | 5,670 | 5,590 | 5,640 | 6,100 | 564 |
| 2022-07-11 | 5,690 | 5,720 | 5,640 | 5,710 | 23,300 | 571 |
| 2022-07-08 | 5,560 | 5,650 | 5,560 | 5,590 | 11,700 | 559 |
| 2022-07-07 | 5,600 | 5,650 | 5,560 | 5,620 | 5,000 | 562 |
| 2022-07-06 | 5,670 | 5,670 | 5,590 | 5,610 | 6,800 | 561 |
| 2022-07-05 | 5,700 | 5,700 | 5,650 | 5,690 | 4,200 | 569 |
| 2022-07-04 | 5,700 | 5,710 | 5,620 | 5,710 | 25,400 | 571 |
| 2022-07-01 | 5,700 | 5,700 | 5,630 | 5,700 | 8,400 | 570 |
| 2022-06-30 | 5,780 | 5,780 | 5,570 | 5,730 | 13,200 | 573 |
| 2022-06-29 | 5,650 | 5,760 | 5,610 | 5,750 | 19,000 | 575 |
| 2022-06-28 | 5,570 | 5,710 | 5,570 | 5,650 | 16,300 | 565 |
| 2022-06-27 | 5,590 | 5,620 | 5,550 | 5,610 | 7,100 | 561 |
| 2022-06-24 | 5,600 | 5,600 | 5,480 | 5,570 | 14,500 | 557 |
| 2022-06-23 | 5,530 | 5,530 | 5,350 | 5,470 | 8,900 | 547 |
| 2022-06-22 | 5,510 | 5,630 | 5,470 | 5,520 | 16,400 | 552 |
| 2022-06-21 | 5,400 | 5,530 | 5,400 | 5,530 | 15,300 | 553 |
| 2022-06-20 | 5,400 | 5,430 | 5,350 | 5,400 | 9,600 | 540 |
| 2022-06-17 | 5,460 | 5,460 | 5,390 | 5,430 | 6,300 | 543 |
| 2022-06-16 | 5,430 | 5,530 | 5,430 | 5,480 | 12,900 | 548 |
| 2022-06-15 | 5,420 | 5,520 | 5,400 | 5,400 | 13,100 | 540 |
| 2022-06-14 | 5,490 | 5,540 | 5,480 | 5,510 | 10,500 | 551 |
| 2022-06-13 | 5,400 | 5,550 | 5,400 | 5,520 | 7,000 | 552 |
| 2022-06-10 | 5,590 | 5,590 | 5,550 | 5,550 | 6,200 | 555 |
| 2022-06-09 | 5,600 | 5,650 | 5,540 | 5,590 | 13,000 | 559 |
| 2022-06-08 | 5,510 | 5,600 | 5,510 | 5,580 | 6,300 | 558 |
| 2022-06-07 | 5,570 | 5,610 | 5,450 | 5,510 | 9,700 | 551 |
| 2022-06-06 | 5,570 | 5,600 | 5,550 | 5,560 | 7,700 | 556 |
| 2022-06-03 | 5,430 | 5,610 | 5,430 | 5,570 | 9,100 | 557 |
| 2022-06-02 | 5,550 | 5,580 | 5,490 | 5,500 | 8,100 | 550 |
| 2022-06-01 | 5,350 | 5,630 | 5,350 | 5,600 | 23,100 | 560 |
| 2022-05-31 | 5,340 | 5,360 | 5,300 | 5,350 | 6,300 | 535 |
| 2022-05-30 | 5,250 | 5,380 | 5,250 | 5,340 | 21,300 | 534 |
| 2022-05-27 | 5,290 | 5,320 | 5,210 | 5,250 | 22,900 | 525 |
| 2022-05-26 | 5,200 | 5,250 | 5,180 | 5,250 | 8,900 | 525 |
| 2022-05-25 | 5,150 | 5,200 | 5,110 | 5,200 | 9,300 | 520 |
| 2022-05-24 | 5,120 | 5,200 | 5,070 | 5,150 | 12,400 | 515 |
| 2022-05-23 | 5,080 | 5,120 | 4,905 | 5,120 | 11,400 | 512 |
| 2022-05-20 | 5,030 | 5,080 | 4,970 | 5,080 | 6,600 | 508 |
| 2022-05-19 | 5,080 | 5,080 | 4,930 | 5,030 | 10,400 | 503 |
| 2022-05-18 | 5,030 | 5,080 | 4,995 | 5,080 | 8,800 | 508 |
| 2022-05-17 | 5,050 | 5,070 | 5,000 | 5,070 | 7,900 | 507 |
| 2022-05-16 | 5,070 | 5,070 | 4,905 | 5,050 | 15,300 | 505 |
| 2022-05-13 | 4,940 | 5,070 | 4,940 | 5,070 | 8,800 | 507 |
| 2022-05-12 | 4,990 | 5,000 | 4,930 | 4,930 | 12,700 | 493 |
| 2022-05-11 | 5,030 | 5,060 | 4,995 | 4,995 | 5,200 | 499.50 |
| 2022-05-10 | 5,080 | 5,080 | 5,000 | 5,040 | 6,000 | 504 |
| 2022-05-09 | 5,010 | 5,090 | 5,010 | 5,090 | 6,100 | 509 |
| 2022-05-06 | 5,050 | 5,050 | 5,000 | 5,000 | 7,500 | 500 |
| 2022-05-02 | 5,000 | 5,050 | 4,960 | 5,050 | 7,300 | 505 |
| 2022-04-28 | 4,880 | 5,010 | 4,880 | 5,000 | 9,700 | 500 |
| 2022-04-27 | 4,835 | 4,935 | 4,825 | 4,900 | 19,900 | 490 |
| 2022-04-26 | 4,910 | 4,910 | 4,815 | 4,860 | 10,300 | 486 |
| 2022-04-25 | 4,960 | 4,960 | 4,885 | 4,915 | 8,000 | 491.50 |
| 2022-04-22 | 4,925 | 4,965 | 4,890 | 4,960 | 6,700 | 496 |
| 2022-04-21 | 4,960 | 4,965 | 4,890 | 4,925 | 9,000 | 492.50 |
| 2022-04-20 | 4,950 | 4,965 | 4,915 | 4,960 | 5,900 | 496 |
| 2022-04-19 | 4,960 | 5,020 | 4,940 | 4,950 | 6,500 | 495 |
| 2022-04-18 | 5,020 | 5,030 | 4,870 | 4,940 | 17,200 | 494 |
| 2022-04-15 | 5,020 | 5,050 | 4,995 | 5,020 | 6,500 | 502 |
| 2022-04-14 | 4,945 | 5,040 | 4,945 | 5,020 | 8,100 | 502 |
| 2022-04-13 | 4,860 | 4,945 | 4,860 | 4,945 | 18,300 | 494.50 |
| 2022-04-12 | 4,845 | 4,970 | 4,835 | 4,915 | 16,300 | 491.50 |
| 2022-04-11 | 4,895 | 4,895 | 4,825 | 4,845 | 14,100 | 484.50 |
| 2022-04-08 | 4,845 | 4,870 | 4,805 | 4,870 | 16,400 | 487 |
| 2022-04-07 | 4,800 | 4,850 | 4,775 | 4,845 | 10,100 | 484.50 |
| 2022-04-06 | 4,875 | 4,890 | 4,830 | 4,830 | 8,100 | 483 |
| 2022-04-05 | 4,825 | 4,880 | 4,800 | 4,875 | 10,800 | 487.50 |
| 2022-04-04 | 4,800 | 4,835 | 4,790 | 4,805 | 8,600 | 480.50 |
| 2022-04-01 | 4,725 | 4,800 | 4,725 | 4,800 | 7,200 | 480 |
| 2022-03-31 | 4,860 | 4,930 | 4,815 | 4,820 | 14,700 | 482 |
| 2022-03-30 | 4,815 | 4,905 | 4,780 | 4,895 | 12,200 | 489.50 |
| 2022-03-29 | 5,040 | 5,040 | 4,960 | 4,995 | 19,700 | 499.50 |
| 2022-03-28 | 5,050 | 5,090 | 5,010 | 5,050 | 7,200 | 505 |
| 2022-03-25 | 5,150 | 5,150 | 5,040 | 5,040 | 8,800 | 504 |
| 2022-03-24 | 5,080 | 5,130 | 5,060 | 5,130 | 10,000 | 513 |
| 2022-03-23 | 5,050 | 5,100 | 4,985 | 5,080 | 15,000 | 508 |
| 2022-03-22 | 5,020 | 5,050 | 5,000 | 5,050 | 10,300 | 505 |
| 2022-03-18 | 4,980 | 5,060 | 4,980 | 5,060 | 7,700 | 506 |
| 2022-03-17 | 4,995 | 5,020 | 4,935 | 5,020 | 11,000 | 502 |
| 2022-03-16 | 5,020 | 5,030 | 4,960 | 4,985 | 8,100 | 498.50 |
| 2022-03-15 | 4,960 | 5,030 | 4,960 | 5,020 | 5,900 | 502 |
| 2022-03-14 | 4,965 | 4,985 | 4,945 | 4,960 | 5,600 | 496 |
| 2022-03-11 | 4,905 | 4,985 | 4,905 | 4,980 | 10,100 | 498 |
| 2022-03-10 | 4,945 | 4,985 | 4,915 | 4,985 | 18,100 | 498.50 |
| 2022-03-09 | 4,790 | 4,850 | 4,765 | 4,820 | 12,500 | 482 |
| 2022-03-08 | 4,920 | 4,920 | 4,730 | 4,780 | 16,300 | 478 |
| 2022-03-07 | 4,985 | 5,010 | 4,880 | 4,935 | 13,000 | 493.50 |
| 2022-03-04 | 5,020 | 5,060 | 4,970 | 4,985 | 4,900 | 498.50 |
| 2022-03-03 | 5,000 | 5,050 | 4,985 | 5,020 | 8,100 | 502 |
| 2022-03-02 | 4,965 | 5,010 | 4,945 | 4,995 | 5,000 | 499.50 |
| 2022-03-01 | 5,020 | 5,050 | 4,960 | 4,965 | 7,600 | 496.50 |
| 2022-02-28 | 4,925 | 5,020 | 4,925 | 5,020 | 10,000 | 502 |
| 2022-02-25 | 5,020 | 5,020 | 4,925 | 4,925 | 10,900 | 492.50 |
| 2022-02-24 | 5,040 | 5,050 | 4,955 | 5,020 | 8,700 | 502 |
| 2022-02-22 | 5,030 | 5,030 | 4,985 | 5,020 | 8,500 | 502 |
| 2022-02-21 | 5,030 | 5,070 | 4,950 | 5,020 | 8,400 | 502 |
| 2022-02-18 | 5,010 | 5,050 | 4,995 | 5,040 | 9,100 | 504 |
| 2022-02-17 | 4,965 | 5,020 | 4,965 | 5,020 | 6,300 | 502 |
| 2022-02-16 | 5,050 | 5,050 | 4,935 | 4,960 | 11,500 | 496 |
| 2022-02-15 | 5,010 | 5,050 | 4,955 | 4,975 | 12,800 | 497.50 |
| 2022-02-14 | 4,995 | 5,010 | 4,955 | 5,010 | 6,300 | 501 |
| 2022-02-10 | 5,130 | 5,130 | 4,990 | 5,060 | 9,900 | 506 |
| 2022-02-09 | 5,060 | 5,100 | 5,040 | 5,100 | 5,900 | 510 |
| 2022-02-08 | 5,020 | 5,070 | 5,010 | 5,060 | 4,900 | 506 |
| 2022-02-07 | 4,985 | 5,030 | 4,955 | 5,020 | 6,700 | 502 |
| 2022-02-04 | 4,940 | 4,990 | 4,940 | 4,990 | 5,500 | 499 |
| 2022-02-03 | 4,940 | 4,960 | 4,915 | 4,940 | 13,600 | 494 |
| 2022-02-02 | 5,010 | 5,020 | 4,925 | 4,925 | 9,400 | 492.50 |
| 2022-02-01 | 5,000 | 5,030 | 4,940 | 4,940 | 7,500 | 494 |
| 2022-01-31 | 4,840 | 4,980 | 4,840 | 4,965 | 8,600 | 496.50 |
| 2022-01-28 | 4,775 | 4,865 | 4,775 | 4,840 | 10,000 | 484 |
| 2022-01-27 | 4,850 | 4,890 | 4,755 | 4,760 | 13,500 | 476 |
| 2022-01-26 | 4,890 | 4,890 | 4,835 | 4,840 | 6,400 | 484 |
| 2022-01-25 | 4,950 | 4,950 | 4,845 | 4,890 | 10,500 | 489 |
| 2022-01-24 | 4,870 | 4,930 | 4,870 | 4,930 | 9,600 | 493 |
| 2022-01-21 | 4,830 | 4,850 | 4,740 | 4,840 | 17,800 | 484 |
| 2022-01-20 | 4,795 | 4,885 | 4,795 | 4,840 | 10,000 | 484 |
| 2022-01-19 | 4,925 | 4,955 | 4,785 | 4,785 | 18,700 | 478.50 |
| 2022-01-18 | 5,060 | 5,140 | 4,925 | 4,925 | 19,300 | 492.50 |
| 2022-01-17 | 4,930 | 5,060 | 4,930 | 5,040 | 10,200 | 504 |
| 2022-01-14 | 4,875 | 4,950 | 4,875 | 4,920 | 11,000 | 492 |
| 2022-01-13 | 4,880 | 4,950 | 4,835 | 4,875 | 14,700 | 487.50 |
| 2022-01-12 | 4,845 | 4,920 | 4,845 | 4,920 | 6,300 | 492 |
| 2022-01-11 | 4,895 | 4,905 | 4,810 | 4,845 | 8,700 | 484.50 |
| 2022-01-07 | 4,885 | 4,940 | 4,795 | 4,825 | 14,300 | 482.50 |
| 2022-01-06 | 4,860 | 4,880 | 4,810 | 4,815 | 6,700 | 481.50 |
| 2022-01-05 | 4,950 | 5,030 | 4,910 | 4,915 | 11,400 | 491.50 |
| 2022-01-04 | 4,920 | 5,000 | 4,915 | 4,955 | 12,000 | 495.50 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株