1954 日本工営(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 | 3,330 | 3,335 | 3,290 | 3,290 | 19,500 | 3,290 |
| 2022-12-29 | 3,305 | 3,335 | 3,280 | 3,335 | 21,400 | 3,335 |
| 2022-12-28 | 3,270 | 3,305 | 3,270 | 3,305 | 21,900 | 3,305 |
| 2022-12-27 | 3,290 | 3,315 | 3,275 | 3,305 | 24,900 | 3,305 |
| 2022-12-26 | 3,250 | 3,295 | 3,250 | 3,290 | 10,600 | 3,290 |
| 2022-12-23 | 3,295 | 3,300 | 3,250 | 3,275 | 41,300 | 3,275 |
| 2022-12-22 | 3,240 | 3,290 | 3,225 | 3,290 | 28,800 | 3,290 |
| 2022-12-21 | 3,250 | 3,270 | 3,220 | 3,235 | 38,800 | 3,235 |
| 2022-12-20 | 3,310 | 3,335 | 3,220 | 3,250 | 37,600 | 3,250 |
| 2022-12-19 | 3,330 | 3,365 | 3,310 | 3,315 | 19,700 | 3,315 |
| 2022-12-16 | 3,445 | 3,445 | 3,335 | 3,345 | 36,200 | 3,345 |
| 2022-12-15 | 3,445 | 3,490 | 3,435 | 3,455 | 50,900 | 3,455 |
| 2022-12-14 | 3,420 | 3,440 | 3,400 | 3,440 | 27,800 | 3,440 |
| 2022-12-13 | 3,455 | 3,455 | 3,400 | 3,410 | 31,600 | 3,410 |
| 2022-12-12 | 3,455 | 3,475 | 3,430 | 3,430 | 22,100 | 3,430 |
| 2022-12-09 | 3,460 | 3,470 | 3,450 | 3,465 | 26,800 | 3,465 |
| 2022-12-08 | 3,470 | 3,490 | 3,450 | 3,470 | 20,800 | 3,470 |
| 2022-12-07 | 3,465 | 3,480 | 3,450 | 3,470 | 23,000 | 3,470 |
| 2022-12-06 | 3,460 | 3,485 | 3,450 | 3,465 | 24,000 | 3,465 |
| 2022-12-05 | 3,470 | 3,500 | 3,445 | 3,485 | 29,500 | 3,485 |
| 2022-12-02 | 3,465 | 3,505 | 3,445 | 3,460 | 54,100 | 3,460 |
| 2022-12-01 | 3,570 | 3,570 | 3,485 | 3,490 | 31,700 | 3,490 |
| 2022-11-30 | 3,495 | 3,560 | 3,490 | 3,525 | 45,200 | 3,525 |
| 2022-11-29 | 3,430 | 3,515 | 3,430 | 3,510 | 50,400 | 3,510 |
| 2022-11-28 | 3,430 | 3,435 | 3,390 | 3,430 | 40,200 | 3,430 |
| 2022-11-25 | 3,430 | 3,430 | 3,390 | 3,420 | 41,600 | 3,420 |
| 2022-11-24 | 3,415 | 3,425 | 3,395 | 3,425 | 31,400 | 3,425 |
| 2022-11-22 | 3,345 | 3,385 | 3,345 | 3,370 | 30,200 | 3,370 |
| 2022-11-21 | 3,355 | 3,355 | 3,325 | 3,345 | 20,300 | 3,345 |
| 2022-11-18 | 3,370 | 3,385 | 3,330 | 3,350 | 21,200 | 3,350 |
| 2022-11-17 | 3,330 | 3,360 | 3,320 | 3,345 | 16,000 | 3,345 |
| 2022-11-16 | 3,325 | 3,350 | 3,305 | 3,330 | 13,300 | 3,330 |
| 2022-11-15 | 3,375 | 3,375 | 3,260 | 3,325 | 63,700 | 3,325 |
| 2022-11-14 | 3,410 | 3,410 | 3,370 | 3,385 | 46,600 | 3,385 |
| 2022-11-11 | 3,420 | 3,450 | 3,390 | 3,420 | 40,200 | 3,420 |
| 2022-11-10 | 3,345 | 3,400 | 3,330 | 3,395 | 19,100 | 3,395 |
| 2022-11-09 | 3,395 | 3,415 | 3,370 | 3,380 | 15,400 | 3,380 |
| 2022-11-08 | 3,355 | 3,405 | 3,345 | 3,400 | 40,100 | 3,400 |
| 2022-11-07 | 3,290 | 3,325 | 3,285 | 3,305 | 18,000 | 3,305 |
| 2022-11-04 | 3,280 | 3,325 | 3,280 | 3,290 | 31,500 | 3,290 |
| 2022-11-02 | 3,320 | 3,355 | 3,290 | 3,320 | 44,200 | 3,320 |
| 2022-11-01 | 3,330 | 3,350 | 3,310 | 3,320 | 24,500 | 3,320 |
| 2022-10-31 | 3,370 | 3,380 | 3,315 | 3,330 | 29,700 | 3,330 |
| 2022-10-28 | 3,280 | 3,365 | 3,270 | 3,320 | 105,000 | 3,320 |
| 2022-10-27 | 3,380 | 3,380 | 3,305 | 3,315 | 26,600 | 3,315 |
| 2022-10-26 | 3,415 | 3,430 | 3,370 | 3,380 | 18,300 | 3,380 |
| 2022-10-25 | 3,430 | 3,470 | 3,420 | 3,425 | 38,000 | 3,425 |
| 2022-10-24 | 3,405 | 3,440 | 3,385 | 3,400 | 27,100 | 3,400 |
| 2022-10-21 | 3,430 | 3,445 | 3,375 | 3,375 | 14,300 | 3,375 |
| 2022-10-20 | 3,385 | 3,470 | 3,385 | 3,440 | 22,000 | 3,440 |
| 2022-10-19 | 3,440 | 3,455 | 3,390 | 3,410 | 26,900 | 3,410 |
| 2022-10-18 | 3,400 | 3,465 | 3,395 | 3,440 | 36,500 | 3,440 |
| 2022-10-17 | 3,360 | 3,390 | 3,350 | 3,360 | 22,200 | 3,360 |
| 2022-10-14 | 3,370 | 3,440 | 3,335 | 3,410 | 36,700 | 3,410 |
| 2022-10-13 | 3,345 | 3,350 | 3,300 | 3,300 | 34,700 | 3,300 |
| 2022-10-12 | 3,395 | 3,395 | 3,350 | 3,365 | 33,400 | 3,365 |
| 2022-10-11 | 3,460 | 3,480 | 3,395 | 3,395 | 48,400 | 3,395 |
| 2022-10-07 | 3,490 | 3,550 | 3,490 | 3,515 | 39,900 | 3,515 |
| 2022-10-06 | 3,555 | 3,590 | 3,535 | 3,535 | 47,400 | 3,535 |
| 2022-10-05 | 3,625 | 3,625 | 3,570 | 3,585 | 39,300 | 3,585 |
| 2022-10-04 | 3,650 | 3,650 | 3,560 | 3,595 | 33,400 | 3,595 |
| 2022-10-03 | 3,550 | 3,555 | 3,475 | 3,555 | 30,000 | 3,555 |
| 2022-09-30 | 3,625 | 3,640 | 3,550 | 3,570 | 60,700 | 3,570 |
| 2022-09-29 | 3,675 | 3,685 | 3,615 | 3,670 | 41,800 | 3,670 |
| 2022-09-28 | 3,585 | 3,610 | 3,555 | 3,605 | 37,600 | 3,605 |
| 2022-09-27 | 3,590 | 3,640 | 3,590 | 3,595 | 24,800 | 3,595 |
| 2022-09-26 | 3,650 | 3,650 | 3,560 | 3,585 | 35,800 | 3,585 |
| 2022-09-22 | 3,810 | 3,815 | 3,705 | 3,730 | 86,000 | 3,730 |
| 2022-09-21 | 3,675 | 3,685 | 3,630 | 3,670 | 26,000 | 3,670 |
| 2022-09-20 | 3,700 | 3,705 | 3,660 | 3,675 | 18,600 | 3,675 |
| 2022-09-16 | 3,725 | 3,740 | 3,640 | 3,645 | 26,300 | 3,645 |
| 2022-09-15 | 3,715 | 3,730 | 3,690 | 3,730 | 13,500 | 3,730 |
| 2022-09-14 | 3,720 | 3,740 | 3,700 | 3,700 | 22,800 | 3,700 |
| 2022-09-13 | 3,860 | 3,860 | 3,800 | 3,805 | 18,500 | 3,805 |
| 2022-09-12 | 3,860 | 3,875 | 3,820 | 3,865 | 27,800 | 3,865 |
| 2022-09-09 | 3,820 | 3,880 | 3,805 | 3,840 | 50,000 | 3,840 |
| 2022-09-08 | 3,750 | 3,825 | 3,710 | 3,820 | 59,300 | 3,820 |
| 2022-09-07 | 3,680 | 3,695 | 3,635 | 3,680 | 29,000 | 3,680 |
| 2022-09-06 | 3,610 | 3,690 | 3,595 | 3,665 | 44,700 | 3,665 |
| 2022-09-05 | 3,580 | 3,600 | 3,535 | 3,565 | 27,100 | 3,565 |
| 2022-09-02 | 3,575 | 3,615 | 3,555 | 3,580 | 31,400 | 3,580 |
| 2022-09-01 | 3,550 | 3,590 | 3,540 | 3,560 | 47,100 | 3,560 |
| 2022-08-31 | 3,615 | 3,620 | 3,565 | 3,580 | 17,400 | 3,580 |
| 2022-08-30 | 3,625 | 3,630 | 3,600 | 3,615 | 13,900 | 3,615 |
| 2022-08-29 | 3,510 | 3,605 | 3,510 | 3,570 | 29,800 | 3,570 |
| 2022-08-26 | 3,680 | 3,680 | 3,620 | 3,630 | 18,700 | 3,630 |
| 2022-08-25 | 3,645 | 3,675 | 3,610 | 3,675 | 33,600 | 3,675 |
| 2022-08-24 | 3,615 | 3,620 | 3,590 | 3,620 | 17,700 | 3,620 |
| 2022-08-23 | 3,630 | 3,630 | 3,590 | 3,605 | 12,300 | 3,605 |
| 2022-08-22 | 3,610 | 3,645 | 3,600 | 3,640 | 15,700 | 3,640 |
| 2022-08-19 | 3,665 | 3,670 | 3,625 | 3,645 | 19,100 | 3,645 |
| 2022-08-18 | 3,640 | 3,645 | 3,605 | 3,640 | 15,000 | 3,640 |
| 2022-08-17 | 3,635 | 3,685 | 3,635 | 3,660 | 38,300 | 3,660 |
| 2022-08-16 | 3,700 | 3,705 | 3,585 | 3,605 | 26,500 | 3,605 |
| 2022-08-15 | 3,700 | 3,765 | 3,660 | 3,680 | 50,200 | 3,680 |
| 2022-08-12 | 3,505 | 3,605 | 3,505 | 3,600 | 35,700 | 3,600 |
| 2022-08-10 | 3,475 | 3,540 | 3,475 | 3,520 | 12,900 | 3,520 |
| 2022-08-09 | 3,545 | 3,545 | 3,510 | 3,525 | 15,100 | 3,525 |
| 2022-08-08 | 3,505 | 3,530 | 3,485 | 3,530 | 18,000 | 3,530 |
| 2022-08-05 | 3,450 | 3,530 | 3,450 | 3,520 | 44,400 | 3,520 |
| 2022-08-04 | 3,465 | 3,465 | 3,415 | 3,420 | 21,000 | 3,420 |
| 2022-08-03 | 3,470 | 3,470 | 3,420 | 3,420 | 19,500 | 3,420 |
| 2022-08-02 | 3,460 | 3,475 | 3,440 | 3,475 | 30,500 | 3,475 |
| 2022-08-01 | 3,475 | 3,505 | 3,455 | 3,500 | 24,700 | 3,500 |
| 2022-07-29 | 3,475 | 3,490 | 3,440 | 3,465 | 25,400 | 3,465 |
| 2022-07-28 | 3,460 | 3,475 | 3,430 | 3,470 | 18,300 | 3,470 |
| 2022-07-27 | 3,460 | 3,485 | 3,445 | 3,460 | 16,200 | 3,460 |
| 2022-07-26 | 3,440 | 3,470 | 3,420 | 3,460 | 16,400 | 3,460 |
| 2022-07-25 | 3,450 | 3,450 | 3,425 | 3,440 | 23,500 | 3,440 |
| 2022-07-22 | 3,440 | 3,445 | 3,405 | 3,440 | 24,700 | 3,440 |
| 2022-07-21 | 3,425 | 3,440 | 3,405 | 3,440 | 18,000 | 3,440 |
| 2022-07-20 | 3,400 | 3,425 | 3,395 | 3,425 | 52,400 | 3,425 |
| 2022-07-19 | 3,375 | 3,390 | 3,350 | 3,380 | 23,600 | 3,380 |
| 2022-07-15 | 3,375 | 3,385 | 3,355 | 3,355 | 18,300 | 3,355 |
| 2022-07-14 | 3,355 | 3,365 | 3,325 | 3,365 | 17,900 | 3,365 |
| 2022-07-13 | 3,320 | 3,375 | 3,320 | 3,365 | 20,800 | 3,365 |
| 2022-07-12 | 3,350 | 3,370 | 3,305 | 3,320 | 26,100 | 3,320 |
| 2022-07-11 | 3,340 | 3,340 | 3,310 | 3,340 | 28,800 | 3,340 |
| 2022-07-08 | 3,270 | 3,315 | 3,255 | 3,290 | 37,800 | 3,290 |
| 2022-07-07 | 3,270 | 3,280 | 3,225 | 3,260 | 28,900 | 3,260 |
| 2022-07-06 | 3,280 | 3,290 | 3,210 | 3,220 | 27,000 | 3,220 |
| 2022-07-05 | 3,270 | 3,295 | 3,245 | 3,295 | 22,200 | 3,295 |
| 2022-07-04 | 3,230 | 3,250 | 3,190 | 3,235 | 23,200 | 3,235 |
| 2022-07-01 | 3,260 | 3,265 | 3,165 | 3,180 | 30,100 | 3,180 |
| 2022-06-30 | 3,215 | 3,265 | 3,210 | 3,255 | 57,200 | 3,255 |
| 2022-06-29 | 3,190 | 3,215 | 3,125 | 3,205 | 136,300 | 3,205 |
| 2022-06-28 | 3,290 | 3,330 | 3,290 | 3,310 | 91,100 | 3,310 |
| 2022-06-27 | 3,320 | 3,350 | 3,275 | 3,300 | 44,200 | 3,300 |
| 2022-06-24 | 3,280 | 3,295 | 3,260 | 3,285 | 43,300 | 3,285 |
| 2022-06-23 | 3,295 | 3,340 | 3,285 | 3,290 | 57,900 | 3,290 |
| 2022-06-22 | 3,285 | 3,305 | 3,270 | 3,270 | 30,400 | 3,270 |
| 2022-06-21 | 3,210 | 3,300 | 3,200 | 3,230 | 53,000 | 3,230 |
| 2022-06-20 | 3,200 | 3,215 | 3,130 | 3,145 | 25,700 | 3,145 |
| 2022-06-17 | 3,190 | 3,205 | 3,155 | 3,180 | 28,900 | 3,180 |
| 2022-06-16 | 3,290 | 3,305 | 3,220 | 3,230 | 40,300 | 3,230 |
| 2022-06-15 | 3,295 | 3,340 | 3,265 | 3,270 | 74,200 | 3,270 |
| 2022-06-14 | 3,235 | 3,280 | 3,235 | 3,275 | 29,800 | 3,275 |
| 2022-06-13 | 3,235 | 3,305 | 3,225 | 3,295 | 31,100 | 3,295 |
| 2022-06-10 | 3,350 | 3,350 | 3,290 | 3,300 | 33,700 | 3,300 |
| 2022-06-09 | 3,350 | 3,365 | 3,325 | 3,350 | 28,800 | 3,350 |
| 2022-06-08 | 3,330 | 3,365 | 3,315 | 3,350 | 37,900 | 3,350 |
| 2022-06-07 | 3,305 | 3,340 | 3,295 | 3,325 | 39,700 | 3,325 |
| 2022-06-06 | 3,270 | 3,315 | 3,270 | 3,310 | 34,800 | 3,310 |
| 2022-06-03 | 3,280 | 3,290 | 3,255 | 3,275 | 50,300 | 3,275 |
| 2022-06-02 | 3,200 | 3,230 | 3,190 | 3,230 | 43,800 | 3,230 |
| 2022-06-01 | 3,130 | 3,200 | 3,115 | 3,200 | 75,200 | 3,200 |
| 2022-05-31 | 3,095 | 3,140 | 3,040 | 3,140 | 377,400 | 3,140 |
| 2022-05-30 | 2,993 | 3,135 | 2,977 | 3,115 | 180,400 | 3,115 |
| 2022-05-27 | 2,970 | 2,976 | 2,935 | 2,946 | 64,500 | 2,946 |
| 2022-05-26 | 2,999 | 3,010 | 2,966 | 2,966 | 61,700 | 2,966 |
| 2022-05-25 | 3,030 | 3,030 | 2,962 | 2,970 | 70,700 | 2,970 |
| 2022-05-24 | 3,020 | 3,030 | 2,982 | 2,995 | 62,700 | 2,995 |
| 2022-05-23 | 3,025 | 3,030 | 2,962 | 3,020 | 52,500 | 3,020 |
| 2022-05-20 | 2,976 | 3,020 | 2,960 | 3,015 | 69,400 | 3,015 |
| 2022-05-19 | 2,882 | 2,987 | 2,857 | 2,957 | 70,400 | 2,957 |
| 2022-05-18 | 2,911 | 2,945 | 2,911 | 2,932 | 54,200 | 2,932 |
| 2022-05-17 | 2,910 | 2,928 | 2,881 | 2,902 | 62,700 | 2,902 |
| 2022-05-16 | 3,020 | 3,020 | 2,876 | 2,904 | 79,200 | 2,904 |
| 2022-05-13 | 2,817 | 2,851 | 2,750 | 2,820 | 91,400 | 2,820 |
| 2022-05-12 | 2,854 | 2,876 | 2,831 | 2,857 | 44,600 | 2,857 |
| 2022-05-11 | 2,900 | 2,923 | 2,870 | 2,899 | 25,900 | 2,899 |
| 2022-05-10 | 2,873 | 2,910 | 2,869 | 2,908 | 23,200 | 2,908 |
| 2022-05-09 | 2,950 | 2,971 | 2,904 | 2,904 | 33,200 | 2,904 |
| 2022-05-06 | 2,985 | 2,992 | 2,918 | 2,951 | 24,100 | 2,951 |
| 2022-05-02 | 2,908 | 2,996 | 2,887 | 2,965 | 28,700 | 2,965 |
| 2022-04-28 | 2,877 | 2,913 | 2,877 | 2,910 | 30,500 | 2,910 |
| 2022-04-27 | 2,802 | 2,886 | 2,785 | 2,871 | 73,300 | 2,871 |
| 2022-04-26 | 2,854 | 2,868 | 2,822 | 2,824 | 35,100 | 2,824 |
| 2022-04-25 | 2,888 | 2,891 | 2,853 | 2,854 | 52,300 | 2,854 |
| 2022-04-22 | 2,935 | 2,935 | 2,913 | 2,925 | 22,000 | 2,925 |
| 2022-04-21 | 2,979 | 2,979 | 2,935 | 2,958 | 31,800 | 2,958 |
| 2022-04-20 | 2,978 | 3,005 | 2,950 | 2,956 | 29,400 | 2,956 |
| 2022-04-19 | 2,945 | 2,985 | 2,926 | 2,971 | 25,400 | 2,971 |
| 2022-04-18 | 2,916 | 2,940 | 2,892 | 2,923 | 17,000 | 2,923 |
| 2022-04-15 | 2,928 | 2,934 | 2,905 | 2,914 | 11,100 | 2,914 |
| 2022-04-14 | 2,908 | 2,937 | 2,889 | 2,932 | 15,600 | 2,932 |
| 2022-04-13 | 2,900 | 2,924 | 2,876 | 2,912 | 37,500 | 2,912 |
| 2022-04-12 | 2,929 | 2,963 | 2,908 | 2,934 | 23,400 | 2,934 |
| 2022-04-11 | 2,945 | 2,972 | 2,921 | 2,967 | 17,000 | 2,967 |
| 2022-04-08 | 2,959 | 2,992 | 2,919 | 2,945 | 32,200 | 2,945 |
| 2022-04-07 | 2,935 | 2,935 | 2,886 | 2,909 | 26,400 | 2,909 |
| 2022-04-06 | 2,955 | 2,989 | 2,942 | 2,942 | 22,300 | 2,942 |
| 2022-04-05 | 3,040 | 3,040 | 2,988 | 2,990 | 20,000 | 2,990 |
| 2022-04-04 | 3,015 | 3,030 | 2,989 | 3,010 | 13,500 | 3,010 |
| 2022-04-01 | 3,005 | 3,015 | 2,965 | 2,988 | 28,200 | 2,988 |
| 2022-03-31 | 3,005 | 3,040 | 2,988 | 3,000 | 24,700 | 3,000 |
| 2022-03-30 | 3,025 | 3,035 | 2,972 | 3,010 | 22,700 | 3,010 |
| 2022-03-29 | 3,005 | 3,005 | 2,953 | 2,984 | 27,800 | 2,984 |
| 2022-03-28 | 2,998 | 3,000 | 2,950 | 2,953 | 21,000 | 2,953 |
| 2022-03-25 | 2,993 | 3,015 | 2,970 | 2,998 | 41,200 | 2,998 |
| 2022-03-24 | 2,982 | 2,982 | 2,931 | 2,964 | 27,700 | 2,964 |
| 2022-03-23 | 2,990 | 3,010 | 2,962 | 2,991 | 29,900 | 2,991 |
| 2022-03-22 | 2,924 | 2,981 | 2,921 | 2,955 | 36,400 | 2,955 |
| 2022-03-18 | 2,880 | 2,928 | 2,854 | 2,892 | 87,700 | 2,892 |
| 2022-03-17 | 2,829 | 2,897 | 2,821 | 2,877 | 38,700 | 2,877 |
| 2022-03-16 | 2,844 | 2,844 | 2,785 | 2,795 | 28,300 | 2,795 |
| 2022-03-15 | 2,817 | 2,825 | 2,791 | 2,814 | 23,300 | 2,814 |
| 2022-03-14 | 2,827 | 2,849 | 2,808 | 2,814 | 20,100 | 2,814 |
| 2022-03-11 | 2,816 | 2,852 | 2,813 | 2,835 | 22,000 | 2,835 |
| 2022-03-10 | 2,854 | 2,885 | 2,835 | 2,875 | 29,700 | 2,875 |
| 2022-03-09 | 2,830 | 2,832 | 2,763 | 2,780 | 49,500 | 2,780 |
| 2022-03-08 | 2,832 | 2,854 | 2,801 | 2,832 | 45,400 | 2,832 |
| 2022-03-07 | 2,934 | 2,934 | 2,843 | 2,860 | 32,100 | 2,860 |
| 2022-03-04 | 2,965 | 2,982 | 2,939 | 2,948 | 36,400 | 2,948 |
| 2022-03-03 | 3,005 | 3,005 | 2,964 | 2,983 | 27,200 | 2,983 |
| 2022-03-02 | 3,055 | 3,060 | 2,964 | 2,964 | 20,200 | 2,964 |
| 2022-03-01 | 3,110 | 3,125 | 3,070 | 3,095 | 18,900 | 3,095 |
| 2022-02-28 | 3,060 | 3,090 | 3,035 | 3,065 | 28,400 | 3,065 |
| 2022-02-25 | 3,135 | 3,135 | 3,045 | 3,060 | 32,100 | 3,060 |
| 2022-02-24 | 3,000 | 3,065 | 2,996 | 3,065 | 35,500 | 3,065 |
| 2022-02-22 | 2,998 | 3,045 | 2,979 | 3,020 | 25,600 | 3,020 |
| 2022-02-21 | 2,997 | 3,010 | 2,992 | 2,996 | 8,200 | 2,996 |
| 2022-02-18 | 2,996 | 3,040 | 2,985 | 3,025 | 16,500 | 3,025 |
| 2022-02-17 | 3,015 | 3,040 | 3,000 | 3,000 | 15,400 | 3,000 |
| 2022-02-16 | 3,040 | 3,055 | 3,020 | 3,035 | 15,600 | 3,035 |
| 2022-02-15 | 3,010 | 3,060 | 2,993 | 3,015 | 27,700 | 3,015 |
| 2022-02-14 | 3,005 | 3,020 | 2,952 | 2,990 | 36,000 | 2,990 |
| 2022-02-10 | 3,105 | 3,105 | 3,050 | 3,075 | 22,100 | 3,075 |
| 2022-02-09 | 3,030 | 3,100 | 3,025 | 3,070 | 19,400 | 3,070 |
| 2022-02-08 | 3,035 | 3,045 | 3,005 | 3,030 | 24,300 | 3,030 |
| 2022-02-07 | 3,040 | 3,050 | 2,995 | 3,015 | 10,600 | 3,015 |
| 2022-02-04 | 3,045 | 3,060 | 3,020 | 3,040 | 10,700 | 3,040 |
| 2022-02-03 | 3,040 | 3,080 | 3,025 | 3,045 | 16,700 | 3,045 |
| 2022-02-02 | 2,997 | 3,065 | 2,985 | 3,055 | 25,600 | 3,055 |
| 2022-02-01 | 2,988 | 2,997 | 2,963 | 2,974 | 16,700 | 2,974 |
| 2022-01-31 | 2,902 | 2,988 | 2,902 | 2,969 | 43,400 | 2,969 |
| 2022-01-28 | 2,970 | 2,970 | 2,889 | 2,889 | 145,100 | 2,889 |
| 2022-01-27 | 3,005 | 3,015 | 2,909 | 2,938 | 45,400 | 2,938 |
| 2022-01-26 | 3,035 | 3,045 | 2,994 | 3,010 | 22,300 | 3,010 |
| 2022-01-25 | 3,040 | 3,040 | 2,992 | 3,035 | 44,600 | 3,035 |
| 2022-01-24 | 3,020 | 3,040 | 2,980 | 3,040 | 40,800 | 3,040 |
| 2022-01-21 | 3,010 | 3,045 | 2,987 | 3,045 | 30,700 | 3,045 |
| 2022-01-20 | 3,030 | 3,095 | 3,010 | 3,030 | 35,000 | 3,030 |
| 2022-01-19 | 3,070 | 3,085 | 3,005 | 3,030 | 32,800 | 3,030 |
| 2022-01-18 | 3,120 | 3,140 | 3,080 | 3,080 | 14,100 | 3,080 |
| 2022-01-17 | 3,145 | 3,145 | 3,090 | 3,120 | 11,400 | 3,120 |
| 2022-01-14 | 3,160 | 3,160 | 3,095 | 3,130 | 24,300 | 3,130 |
| 2022-01-13 | 3,190 | 3,200 | 3,155 | 3,155 | 18,000 | 3,155 |
| 2022-01-12 | 3,210 | 3,230 | 3,165 | 3,215 | 38,800 | 3,215 |
| 2022-01-11 | 3,185 | 3,195 | 3,105 | 3,145 | 34,600 | 3,145 |
| 2022-01-07 | 3,255 | 3,305 | 3,185 | 3,195 | 36,000 | 3,195 |
| 2022-01-06 | 3,290 | 3,290 | 3,200 | 3,230 | 34,300 | 3,230 |
| 2022-01-05 | 3,345 | 3,350 | 3,275 | 3,295 | 20,000 | 3,295 |
| 2022-01-04 | 3,230 | 3,315 | 3,220 | 3,300 | 29,100 | 3,300 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株