1963 日揮ホールディングス(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 | 1,702 | 1,714 | 1,678 | 1,678 | 1,094,300 | 1,678 |
| 2022-12-29 | 1,708 | 1,716 | 1,678 | 1,712 | 1,197,300 | 1,712 |
| 2022-12-28 | 1,710 | 1,721 | 1,702 | 1,719 | 880,800 | 1,719 |
| 2022-12-27 | 1,750 | 1,750 | 1,708 | 1,712 | 855,600 | 1,712 |
| 2022-12-26 | 1,703 | 1,730 | 1,695 | 1,726 | 1,480,500 | 1,726 |
| 2022-12-23 | 1,684 | 1,686 | 1,662 | 1,667 | 867,400 | 1,667 |
| 2022-12-22 | 1,678 | 1,704 | 1,666 | 1,700 | 1,061,100 | 1,700 |
| 2022-12-21 | 1,696 | 1,700 | 1,668 | 1,675 | 1,363,400 | 1,675 |
| 2022-12-20 | 1,762 | 1,775 | 1,681 | 1,692 | 1,503,900 | 1,692 |
| 2022-12-19 | 1,780 | 1,790 | 1,752 | 1,757 | 942,500 | 1,757 |
| 2022-12-16 | 1,796 | 1,801 | 1,777 | 1,781 | 1,207,200 | 1,781 |
| 2022-12-15 | 1,777 | 1,814 | 1,769 | 1,813 | 1,058,800 | 1,813 |
| 2022-12-14 | 1,767 | 1,781 | 1,763 | 1,777 | 966,500 | 1,777 |
| 2022-12-13 | 1,762 | 1,794 | 1,755 | 1,786 | 1,532,000 | 1,786 |
| 2022-12-12 | 1,748 | 1,752 | 1,730 | 1,730 | 1,412,800 | 1,730 |
| 2022-12-09 | 1,753 | 1,799 | 1,753 | 1,760 | 1,799,500 | 1,760 |
| 2022-12-08 | 1,791 | 1,794 | 1,757 | 1,770 | 1,812,900 | 1,770 |
| 2022-12-07 | 1,790 | 1,817 | 1,776 | 1,801 | 1,221,900 | 1,801 |
| 2022-12-06 | 1,794 | 1,807 | 1,777 | 1,794 | 1,344,100 | 1,794 |
| 2022-12-05 | 1,796 | 1,799 | 1,772 | 1,782 | 1,358,600 | 1,782 |
| 2022-12-02 | 1,870 | 1,882 | 1,811 | 1,815 | 1,690,900 | 1,815 |
| 2022-12-01 | 1,902 | 1,923 | 1,890 | 1,896 | 1,619,600 | 1,896 |
| 2022-11-30 | 1,869 | 1,898 | 1,856 | 1,893 | 1,925,800 | 1,893 |
| 2022-11-29 | 1,850 | 1,869 | 1,823 | 1,869 | 1,867,800 | 1,869 |
| 2022-11-28 | 1,892 | 1,899 | 1,854 | 1,859 | 2,024,800 | 1,859 |
| 2022-11-25 | 1,880 | 1,887 | 1,864 | 1,875 | 1,402,900 | 1,875 |
| 2022-11-24 | 1,883 | 1,914 | 1,866 | 1,894 | 2,283,300 | 1,894 |
| 2022-11-22 | 1,879 | 1,930 | 1,879 | 1,930 | 2,298,400 | 1,930 |
| 2022-11-21 | 1,876 | 1,902 | 1,862 | 1,865 | 1,908,900 | 1,865 |
| 2022-11-18 | 1,892 | 1,896 | 1,835 | 1,846 | 1,720,900 | 1,846 |
| 2022-11-17 | 1,830 | 1,897 | 1,820 | 1,880 | 2,891,500 | 1,880 |
| 2022-11-16 | 1,757 | 1,794 | 1,733 | 1,793 | 1,944,500 | 1,793 |
| 2022-11-15 | 1,777 | 1,798 | 1,766 | 1,767 | 2,092,500 | 1,767 |
| 2022-11-14 | 1,850 | 1,850 | 1,789 | 1,789 | 1,811,300 | 1,789 |
| 2022-11-11 | 1,920 | 1,928 | 1,768 | 1,855 | 5,598,300 | 1,855 |
| 2022-11-10 | 1,842 | 1,890 | 1,835 | 1,880 | 2,189,200 | 1,880 |
| 2022-11-09 | 1,867 | 1,888 | 1,845 | 1,847 | 2,271,000 | 1,847 |
| 2022-11-08 | 1,893 | 1,940 | 1,882 | 1,887 | 1,483,300 | 1,887 |
| 2022-11-07 | 1,907 | 1,917 | 1,879 | 1,899 | 1,516,700 | 1,899 |
| 2022-11-04 | 1,900 | 1,918 | 1,878 | 1,888 | 2,512,500 | 1,888 |
| 2022-11-02 | 1,860 | 1,900 | 1,860 | 1,878 | 1,611,800 | 1,878 |
| 2022-11-01 | 1,812 | 1,874 | 1,811 | 1,849 | 1,828,800 | 1,849 |
| 2022-10-31 | 1,771 | 1,799 | 1,760 | 1,792 | 1,049,900 | 1,792 |
| 2022-10-28 | 1,763 | 1,776 | 1,747 | 1,747 | 1,537,800 | 1,747 |
| 2022-10-27 | 1,791 | 1,792 | 1,743 | 1,762 | 1,303,600 | 1,762 |
| 2022-10-26 | 1,743 | 1,799 | 1,737 | 1,787 | 1,703,300 | 1,787 |
| 2022-10-25 | 1,730 | 1,746 | 1,702 | 1,735 | 1,336,900 | 1,735 |
| 2022-10-24 | 1,726 | 1,731 | 1,707 | 1,710 | 866,700 | 1,710 |
| 2022-10-21 | 1,708 | 1,720 | 1,690 | 1,702 | 1,098,400 | 1,702 |
| 2022-10-20 | 1,748 | 1,751 | 1,711 | 1,722 | 1,192,900 | 1,722 |
| 2022-10-19 | 1,750 | 1,763 | 1,731 | 1,731 | 1,055,600 | 1,731 |
| 2022-10-18 | 1,730 | 1,745 | 1,711 | 1,740 | 1,261,900 | 1,740 |
| 2022-10-17 | 1,700 | 1,725 | 1,699 | 1,719 | 1,150,300 | 1,719 |
| 2022-10-14 | 1,703 | 1,743 | 1,692 | 1,740 | 2,028,500 | 1,740 |
| 2022-10-13 | 1,721 | 1,723 | 1,674 | 1,675 | 1,635,100 | 1,675 |
| 2022-10-12 | 1,753 | 1,755 | 1,717 | 1,725 | 1,569,600 | 1,725 |
| 2022-10-11 | 1,803 | 1,819 | 1,758 | 1,758 | 2,120,500 | 1,758 |
| 2022-10-07 | 1,837 | 1,854 | 1,812 | 1,829 | 2,079,600 | 1,829 |
| 2022-10-06 | 1,868 | 1,870 | 1,844 | 1,861 | 1,564,600 | 1,861 |
| 2022-10-05 | 1,852 | 1,861 | 1,831 | 1,859 | 1,895,800 | 1,859 |
| 2022-10-04 | 1,864 | 1,885 | 1,850 | 1,860 | 1,647,700 | 1,860 |
| 2022-10-03 | 1,786 | 1,812 | 1,761 | 1,808 | 1,344,700 | 1,808 |
| 2022-09-30 | 1,836 | 1,842 | 1,795 | 1,809 | 2,127,000 | 1,809 |
| 2022-09-29 | 1,872 | 1,881 | 1,836 | 1,849 | 1,505,300 | 1,849 |
| 2022-09-28 | 1,844 | 1,851 | 1,772 | 1,809 | 1,892,900 | 1,809 |
| 2022-09-27 | 1,834 | 1,845 | 1,803 | 1,841 | 2,326,900 | 1,841 |
| 2022-09-26 | 1,898 | 1,899 | 1,836 | 1,840 | 1,901,200 | 1,840 |
| 2022-09-22 | 1,928 | 1,949 | 1,913 | 1,947 | 996,800 | 1,947 |
| 2022-09-21 | 1,948 | 1,970 | 1,929 | 1,939 | 953,700 | 1,939 |
| 2022-09-20 | 1,960 | 1,988 | 1,951 | 1,964 | 1,965,100 | 1,964 |
| 2022-09-16 | 1,955 | 1,965 | 1,928 | 1,936 | 1,468,900 | 1,936 |
| 2022-09-15 | 1,987 | 2,027 | 1,963 | 1,981 | 1,735,700 | 1,981 |
| 2022-09-14 | 1,908 | 1,984 | 1,906 | 1,959 | 2,025,200 | 1,959 |
| 2022-09-13 | 1,978 | 1,995 | 1,948 | 1,967 | 1,563,700 | 1,967 |
| 2022-09-12 | 2,027 | 2,040 | 1,963 | 1,969 | 1,874,900 | 1,969 |
| 2022-09-09 | 1,990 | 2,009 | 1,968 | 2,009 | 2,090,500 | 2,009 |
| 2022-09-08 | 1,953 | 1,988 | 1,934 | 1,977 | 2,277,300 | 1,977 |
| 2022-09-07 | 1,980 | 1,984 | 1,900 | 1,918 | 2,336,700 | 1,918 |
| 2022-09-06 | 1,994 | 2,020 | 1,974 | 1,996 | 1,754,300 | 1,996 |
| 2022-09-05 | 1,944 | 2,002 | 1,942 | 1,984 | 2,915,800 | 1,984 |
| 2022-09-02 | 1,886 | 1,898 | 1,867 | 1,896 | 1,582,900 | 1,896 |
| 2022-09-01 | 1,873 | 1,899 | 1,870 | 1,888 | 1,829,000 | 1,888 |
| 2022-08-31 | 1,898 | 1,905 | 1,882 | 1,884 | 1,876,900 | 1,884 |
| 2022-08-30 | 1,940 | 1,976 | 1,914 | 1,930 | 2,021,300 | 1,930 |
| 2022-08-29 | 1,854 | 1,902 | 1,852 | 1,887 | 1,535,000 | 1,887 |
| 2022-08-26 | 1,907 | 1,909 | 1,877 | 1,894 | 971,000 | 1,894 |
| 2022-08-25 | 1,920 | 1,933 | 1,896 | 1,913 | 1,912,900 | 1,913 |
| 2022-08-24 | 1,879 | 1,922 | 1,869 | 1,906 | 2,917,400 | 1,906 |
| 2022-08-23 | 1,837 | 1,852 | 1,819 | 1,825 | 2,028,500 | 1,825 |
| 2022-08-22 | 1,801 | 1,864 | 1,801 | 1,845 | 2,207,400 | 1,845 |
| 2022-08-19 | 1,739 | 1,800 | 1,734 | 1,792 | 1,715,900 | 1,792 |
| 2022-08-18 | 1,741 | 1,755 | 1,726 | 1,731 | 868,700 | 1,731 |
| 2022-08-17 | 1,719 | 1,749 | 1,697 | 1,741 | 1,623,800 | 1,741 |
| 2022-08-16 | 1,720 | 1,728 | 1,683 | 1,696 | 1,732,100 | 1,696 |
| 2022-08-15 | 1,790 | 1,791 | 1,723 | 1,735 | 2,349,800 | 1,735 |
| 2022-08-12 | 1,780 | 1,814 | 1,738 | 1,768 | 4,756,400 | 1,768 |
| 2022-08-10 | 1,657 | 1,688 | 1,618 | 1,672 | 2,479,500 | 1,672 |
| 2022-08-09 | 1,630 | 1,648 | 1,630 | 1,642 | 1,211,000 | 1,642 |
| 2022-08-08 | 1,604 | 1,642 | 1,586 | 1,632 | 1,386,600 | 1,632 |
| 2022-08-05 | 1,585 | 1,597 | 1,565 | 1,585 | 2,843,600 | 1,585 |
| 2022-08-04 | 1,602 | 1,616 | 1,588 | 1,609 | 2,028,700 | 1,609 |
| 2022-08-03 | 1,655 | 1,655 | 1,617 | 1,637 | 1,117,600 | 1,637 |
| 2022-08-02 | 1,653 | 1,662 | 1,641 | 1,651 | 1,197,000 | 1,651 |
| 2022-08-01 | 1,673 | 1,695 | 1,651 | 1,677 | 1,945,600 | 1,677 |
| 2022-07-29 | 1,682 | 1,684 | 1,631 | 1,633 | 1,532,200 | 1,633 |
| 2022-07-28 | 1,685 | 1,687 | 1,659 | 1,683 | 1,590,400 | 1,683 |
| 2022-07-27 | 1,700 | 1,706 | 1,662 | 1,689 | 1,683,800 | 1,689 |
| 2022-07-26 | 1,644 | 1,711 | 1,644 | 1,698 | 2,534,900 | 1,698 |
| 2022-07-25 | 1,637 | 1,667 | 1,622 | 1,622 | 1,479,500 | 1,622 |
| 2022-07-22 | 1,634 | 1,660 | 1,627 | 1,640 | 1,342,000 | 1,640 |
| 2022-07-21 | 1,640 | 1,653 | 1,626 | 1,631 | 1,497,500 | 1,631 |
| 2022-07-20 | 1,667 | 1,667 | 1,628 | 1,647 | 1,429,100 | 1,647 |
| 2022-07-19 | 1,650 | 1,668 | 1,634 | 1,637 | 1,425,500 | 1,637 |
| 2022-07-15 | 1,634 | 1,634 | 1,566 | 1,610 | 2,692,400 | 1,610 |
| 2022-07-14 | 1,672 | 1,688 | 1,641 | 1,670 | 941,900 | 1,670 |
| 2022-07-13 | 1,691 | 1,697 | 1,647 | 1,687 | 1,540,500 | 1,687 |
| 2022-07-12 | 1,707 | 1,738 | 1,696 | 1,712 | 1,393,000 | 1,712 |
| 2022-07-11 | 1,697 | 1,727 | 1,690 | 1,717 | 1,372,600 | 1,717 |
| 2022-07-08 | 1,654 | 1,689 | 1,630 | 1,649 | 2,136,100 | 1,649 |
| 2022-07-07 | 1,648 | 1,655 | 1,580 | 1,632 | 1,962,000 | 1,632 |
| 2022-07-06 | 1,645 | 1,659 | 1,604 | 1,624 | 2,492,900 | 1,624 |
| 2022-07-05 | 1,752 | 1,787 | 1,739 | 1,741 | 1,398,800 | 1,741 |
| 2022-07-04 | 1,768 | 1,774 | 1,718 | 1,751 | 829,500 | 1,751 |
| 2022-07-01 | 1,762 | 1,762 | 1,681 | 1,736 | 2,470,700 | 1,736 |
| 2022-06-30 | 1,795 | 1,803 | 1,746 | 1,754 | 1,810,100 | 1,754 |
| 2022-06-29 | 1,815 | 1,830 | 1,786 | 1,811 | 1,624,200 | 1,811 |
| 2022-06-28 | 1,780 | 1,860 | 1,777 | 1,832 | 1,733,200 | 1,832 |
| 2022-06-27 | 1,767 | 1,775 | 1,747 | 1,762 | 1,226,000 | 1,762 |
| 2022-06-24 | 1,699 | 1,721 | 1,659 | 1,720 | 1,543,900 | 1,720 |
| 2022-06-23 | 1,715 | 1,763 | 1,707 | 1,738 | 1,275,700 | 1,738 |
| 2022-06-22 | 1,811 | 1,815 | 1,754 | 1,758 | 1,126,000 | 1,758 |
| 2022-06-21 | 1,736 | 1,795 | 1,717 | 1,781 | 1,438,100 | 1,781 |
| 2022-06-20 | 1,796 | 1,802 | 1,692 | 1,715 | 2,548,100 | 1,715 |
| 2022-06-17 | 1,776 | 1,829 | 1,735 | 1,824 | 2,850,800 | 1,824 |
| 2022-06-16 | 1,864 | 1,892 | 1,833 | 1,863 | 1,296,000 | 1,863 |
| 2022-06-15 | 1,900 | 1,930 | 1,869 | 1,873 | 1,457,700 | 1,873 |
| 2022-06-14 | 1,928 | 1,942 | 1,860 | 1,939 | 2,241,900 | 1,939 |
| 2022-06-13 | 1,967 | 2,015 | 1,952 | 1,968 | 2,293,300 | 1,968 |
| 2022-06-10 | 1,988 | 2,020 | 1,961 | 2,011 | 2,658,900 | 2,011 |
| 2022-06-09 | 2,044 | 2,064 | 1,947 | 2,008 | 4,369,800 | 2,008 |
| 2022-06-08 | 1,911 | 2,088 | 1,911 | 2,065 | 6,782,800 | 2,065 |
| 2022-06-07 | 1,870 | 1,884 | 1,832 | 1,843 | 1,588,200 | 1,843 |
| 2022-06-06 | 1,819 | 1,869 | 1,818 | 1,860 | 1,773,400 | 1,860 |
| 2022-06-03 | 1,870 | 1,870 | 1,799 | 1,812 | 1,707,600 | 1,812 |
| 2022-06-02 | 1,830 | 1,863 | 1,811 | 1,851 | 1,855,600 | 1,851 |
| 2022-06-01 | 1,813 | 1,830 | 1,786 | 1,823 | 1,753,800 | 1,823 |
| 2022-05-31 | 1,772 | 1,831 | 1,771 | 1,809 | 3,547,600 | 1,809 |
| 2022-05-30 | 1,798 | 1,817 | 1,745 | 1,787 | 2,885,800 | 1,787 |
| 2022-05-27 | 1,765 | 1,777 | 1,720 | 1,727 | 1,419,100 | 1,727 |
| 2022-05-26 | 1,713 | 1,735 | 1,705 | 1,730 | 1,388,400 | 1,730 |
| 2022-05-25 | 1,698 | 1,722 | 1,681 | 1,713 | 1,392,400 | 1,713 |
| 2022-05-24 | 1,714 | 1,722 | 1,682 | 1,685 | 1,220,900 | 1,685 |
| 2022-05-23 | 1,736 | 1,742 | 1,680 | 1,693 | 2,111,600 | 1,693 |
| 2022-05-20 | 1,724 | 1,761 | 1,715 | 1,755 | 1,760,400 | 1,755 |
| 2022-05-19 | 1,731 | 1,759 | 1,706 | 1,741 | 1,658,800 | 1,741 |
| 2022-05-18 | 1,806 | 1,820 | 1,765 | 1,778 | 1,653,300 | 1,778 |
| 2022-05-17 | 1,796 | 1,828 | 1,754 | 1,804 | 3,261,900 | 1,804 |
| 2022-05-16 | 1,800 | 1,894 | 1,742 | 1,793 | 6,836,600 | 1,793 |
| 2022-05-13 | 1,605 | 1,765 | 1,532 | 1,765 | 7,223,700 | 1,765 |
| 2022-05-12 | 1,432 | 1,483 | 1,426 | 1,465 | 2,154,600 | 1,465 |
| 2022-05-11 | 1,400 | 1,432 | 1,397 | 1,426 | 1,318,800 | 1,426 |
| 2022-05-10 | 1,420 | 1,433 | 1,373 | 1,415 | 3,190,200 | 1,415 |
| 2022-05-09 | 1,501 | 1,514 | 1,446 | 1,447 | 2,073,800 | 1,447 |
| 2022-05-06 | 1,471 | 1,536 | 1,466 | 1,520 | 2,428,400 | 1,520 |
| 2022-05-02 | 1,458 | 1,468 | 1,435 | 1,449 | 1,285,200 | 1,449 |
| 2022-04-28 | 1,421 | 1,476 | 1,417 | 1,475 | 1,677,800 | 1,475 |
| 2022-04-27 | 1,416 | 1,444 | 1,401 | 1,423 | 2,198,100 | 1,423 |
| 2022-04-26 | 1,458 | 1,466 | 1,387 | 1,419 | 2,633,400 | 1,419 |
| 2022-04-25 | 1,455 | 1,481 | 1,450 | 1,458 | 1,433,800 | 1,458 |
| 2022-04-22 | 1,525 | 1,530 | 1,491 | 1,505 | 1,416,400 | 1,505 |
| 2022-04-21 | 1,563 | 1,572 | 1,514 | 1,538 | 1,784,200 | 1,538 |
| 2022-04-20 | 1,583 | 1,598 | 1,533 | 1,552 | 1,485,700 | 1,552 |
| 2022-04-19 | 1,574 | 1,579 | 1,546 | 1,573 | 1,415,900 | 1,573 |
| 2022-04-18 | 1,575 | 1,575 | 1,528 | 1,552 | 1,592,900 | 1,552 |
| 2022-04-15 | 1,556 | 1,589 | 1,550 | 1,582 | 1,973,900 | 1,582 |
| 2022-04-14 | 1,501 | 1,572 | 1,499 | 1,563 | 2,665,200 | 1,563 |
| 2022-04-13 | 1,453 | 1,505 | 1,449 | 1,497 | 2,198,000 | 1,497 |
| 2022-04-12 | 1,480 | 1,493 | 1,441 | 1,451 | 1,510,400 | 1,451 |
| 2022-04-11 | 1,462 | 1,519 | 1,462 | 1,484 | 2,357,900 | 1,484 |
| 2022-04-08 | 1,454 | 1,482 | 1,434 | 1,468 | 3,655,200 | 1,468 |
| 2022-04-07 | 1,443 | 1,450 | 1,401 | 1,436 | 2,284,200 | 1,436 |
| 2022-04-06 | 1,454 | 1,470 | 1,434 | 1,457 | 1,879,000 | 1,457 |
| 2022-04-05 | 1,491 | 1,507 | 1,466 | 1,469 | 1,268,700 | 1,469 |
| 2022-04-04 | 1,486 | 1,492 | 1,455 | 1,491 | 1,700,600 | 1,491 |
| 2022-04-01 | 1,484 | 1,514 | 1,467 | 1,502 | 2,613,300 | 1,502 |
| 2022-03-31 | 1,499 | 1,514 | 1,459 | 1,464 | 2,597,500 | 1,464 |
| 2022-03-30 | 1,518 | 1,532 | 1,465 | 1,502 | 2,869,900 | 1,502 |
| 2022-03-29 | 1,545 | 1,553 | 1,512 | 1,540 | 1,696,900 | 1,540 |
| 2022-03-28 | 1,569 | 1,618 | 1,552 | 1,564 | 2,492,600 | 1,564 |
| 2022-03-25 | 1,525 | 1,559 | 1,514 | 1,556 | 2,042,300 | 1,556 |
| 2022-03-24 | 1,521 | 1,544 | 1,507 | 1,544 | 2,888,900 | 1,544 |
| 2022-03-23 | 1,597 | 1,597 | 1,531 | 1,541 | 3,873,800 | 1,541 |
| 2022-03-22 | 1,588 | 1,595 | 1,558 | 1,584 | 4,198,100 | 1,584 |
| 2022-03-18 | 1,501 | 1,530 | 1,495 | 1,513 | 3,400,000 | 1,513 |
| 2022-03-17 | 1,518 | 1,534 | 1,490 | 1,519 | 4,841,700 | 1,519 |
| 2022-03-16 | 1,467 | 1,536 | 1,462 | 1,527 | 5,474,400 | 1,527 |
| 2022-03-15 | 1,538 | 1,599 | 1,515 | 1,577 | 8,315,200 | 1,577 |
| 2022-03-14 | 1,401 | 1,622 | 1,398 | 1,578 | 12,401,900 | 1,578 |
| 2022-03-11 | 1,250 | 1,407 | 1,243 | 1,373 | 7,518,400 | 1,373 |
| 2022-03-10 | 1,196 | 1,245 | 1,172 | 1,241 | 3,065,300 | 1,241 |
| 2022-03-09 | 1,191 | 1,235 | 1,181 | 1,206 | 2,787,600 | 1,206 |
| 2022-03-08 | 1,211 | 1,253 | 1,179 | 1,183 | 2,918,900 | 1,183 |
| 2022-03-07 | 1,195 | 1,229 | 1,192 | 1,212 | 2,847,400 | 1,212 |
| 2022-03-04 | 1,206 | 1,219 | 1,169 | 1,180 | 1,583,900 | 1,180 |
| 2022-03-03 | 1,220 | 1,234 | 1,205 | 1,208 | 2,013,500 | 1,208 |
| 2022-03-02 | 1,207 | 1,219 | 1,178 | 1,204 | 2,717,600 | 1,204 |
| 2022-03-01 | 1,182 | 1,220 | 1,166 | 1,207 | 2,942,100 | 1,207 |
| 2022-02-28 | 1,080 | 1,159 | 1,079 | 1,152 | 2,504,500 | 1,152 |
| 2022-02-25 | 1,060 | 1,082 | 1,054 | 1,078 | 1,279,700 | 1,078 |
| 2022-02-24 | 1,080 | 1,086 | 1,045 | 1,060 | 1,412,200 | 1,060 |
| 2022-02-22 | 1,080 | 1,100 | 1,069 | 1,089 | 1,055,800 | 1,089 |
| 2022-02-21 | 1,085 | 1,102 | 1,083 | 1,093 | 889,600 | 1,093 |
| 2022-02-18 | 1,101 | 1,117 | 1,089 | 1,089 | 1,041,800 | 1,089 |
| 2022-02-17 | 1,100 | 1,126 | 1,090 | 1,115 | 1,594,400 | 1,115 |
| 2022-02-16 | 1,124 | 1,130 | 1,085 | 1,096 | 1,890,900 | 1,096 |
| 2022-02-15 | 1,124 | 1,145 | 1,111 | 1,123 | 1,362,700 | 1,123 |
| 2022-02-14 | 1,128 | 1,132 | 1,100 | 1,123 | 2,033,800 | 1,123 |
| 2022-02-10 | 1,154 | 1,172 | 1,138 | 1,155 | 1,775,900 | 1,155 |
| 2022-02-09 | 1,158 | 1,171 | 1,150 | 1,154 | 1,736,400 | 1,154 |
| 2022-02-08 | 1,132 | 1,156 | 1,127 | 1,154 | 1,122,300 | 1,154 |
| 2022-02-07 | 1,125 | 1,139 | 1,121 | 1,134 | 856,700 | 1,134 |
| 2022-02-04 | 1,140 | 1,143 | 1,113 | 1,128 | 1,192,800 | 1,128 |
| 2022-02-03 | 1,125 | 1,139 | 1,119 | 1,138 | 1,488,500 | 1,138 |
| 2022-02-02 | 1,104 | 1,124 | 1,104 | 1,124 | 1,154,200 | 1,124 |
| 2022-02-01 | 1,099 | 1,113 | 1,096 | 1,102 | 1,292,700 | 1,102 |
| 2022-01-31 | 1,090 | 1,125 | 1,086 | 1,121 | 1,498,500 | 1,121 |
| 2022-01-28 | 1,095 | 1,132 | 1,080 | 1,090 | 1,811,600 | 1,090 |
| 2022-01-27 | 1,100 | 1,126 | 1,091 | 1,092 | 1,947,100 | 1,092 |
| 2022-01-26 | 1,108 | 1,113 | 1,085 | 1,092 | 1,364,500 | 1,092 |
| 2022-01-25 | 1,098 | 1,105 | 1,080 | 1,100 | 1,366,000 | 1,100 |
| 2022-01-24 | 1,116 | 1,123 | 1,103 | 1,108 | 1,863,400 | 1,108 |
| 2022-01-21 | 1,056 | 1,107 | 1,048 | 1,106 | 2,175,900 | 1,106 |
| 2022-01-20 | 1,049 | 1,100 | 1,049 | 1,072 | 1,744,000 | 1,072 |
| 2022-01-19 | 1,040 | 1,073 | 1,038 | 1,056 | 1,359,000 | 1,056 |
| 2022-01-18 | 1,075 | 1,088 | 1,037 | 1,050 | 1,093,900 | 1,050 |
| 2022-01-17 | 1,056 | 1,077 | 1,056 | 1,076 | 881,600 | 1,076 |
| 2022-01-14 | 1,065 | 1,073 | 1,044 | 1,049 | 1,320,100 | 1,049 |
| 2022-01-13 | 1,074 | 1,077 | 1,060 | 1,070 | 928,700 | 1,070 |
| 2022-01-12 | 1,039 | 1,066 | 1,039 | 1,064 | 945,800 | 1,064 |
| 2022-01-11 | 1,032 | 1,045 | 1,030 | 1,041 | 913,700 | 1,041 |
| 2022-01-07 | 1,020 | 1,061 | 1,020 | 1,044 | 1,535,600 | 1,044 |
| 2022-01-06 | 1,028 | 1,033 | 1,001 | 1,014 | 1,794,700 | 1,014 |
| 2022-01-05 | 1,011 | 1,032 | 1,006 | 1,030 | 1,433,800 | 1,030 |
| 2022-01-04 | 975 | 996 | 971 | 992 | 1,204,800 | 992 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株