1979 (株)大気社 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 | 3,365 | 3,385 | 3,335 | 3,335 | 26,500 | 3,335 |
| 2022-12-29 | 3,360 | 3,375 | 3,330 | 3,365 | 27,900 | 3,365 |
| 2022-12-28 | 3,370 | 3,400 | 3,350 | 3,390 | 16,200 | 3,390 |
| 2022-12-27 | 3,355 | 3,380 | 3,350 | 3,375 | 15,900 | 3,375 |
| 2022-12-26 | 3,315 | 3,355 | 3,300 | 3,340 | 23,700 | 3,340 |
| 2022-12-23 | 3,355 | 3,370 | 3,325 | 3,330 | 33,200 | 3,330 |
| 2022-12-22 | 3,345 | 3,390 | 3,330 | 3,380 | 58,300 | 3,380 |
| 2022-12-21 | 3,420 | 3,435 | 3,295 | 3,315 | 227,000 | 3,315 |
| 2022-12-20 | 3,470 | 3,515 | 3,385 | 3,415 | 99,900 | 3,415 |
| 2022-12-19 | 3,450 | 3,480 | 3,440 | 3,470 | 54,800 | 3,470 |
| 2022-12-16 | 3,505 | 3,545 | 3,465 | 3,485 | 121,000 | 3,485 |
| 2022-12-15 | 3,495 | 3,530 | 3,485 | 3,510 | 53,900 | 3,510 |
| 2022-12-14 | 3,530 | 3,530 | 3,480 | 3,500 | 59,700 | 3,500 |
| 2022-12-13 | 3,465 | 3,520 | 3,465 | 3,495 | 56,500 | 3,495 |
| 2022-12-12 | 3,450 | 3,490 | 3,440 | 3,460 | 64,200 | 3,460 |
| 2022-12-09 | 3,420 | 3,475 | 3,415 | 3,430 | 74,700 | 3,430 |
| 2022-12-08 | 3,435 | 3,445 | 3,415 | 3,420 | 67,900 | 3,420 |
| 2022-12-07 | 3,415 | 3,475 | 3,415 | 3,435 | 72,500 | 3,435 |
| 2022-12-06 | 3,400 | 3,460 | 3,395 | 3,415 | 77,400 | 3,415 |
| 2022-12-05 | 3,445 | 3,470 | 3,410 | 3,420 | 56,800 | 3,420 |
| 2022-12-02 | 3,510 | 3,510 | 3,410 | 3,435 | 96,500 | 3,435 |
| 2022-12-01 | 3,555 | 3,570 | 3,505 | 3,520 | 69,900 | 3,520 |
| 2022-11-30 | 3,565 | 3,570 | 3,515 | 3,535 | 98,800 | 3,535 |
| 2022-11-29 | 3,595 | 3,600 | 3,550 | 3,565 | 69,200 | 3,565 |
| 2022-11-28 | 3,610 | 3,640 | 3,590 | 3,600 | 44,200 | 3,600 |
| 2022-11-25 | 3,640 | 3,685 | 3,595 | 3,610 | 50,700 | 3,610 |
| 2022-11-24 | 3,645 | 3,650 | 3,605 | 3,625 | 48,700 | 3,625 |
| 2022-11-22 | 3,530 | 3,625 | 3,530 | 3,595 | 91,600 | 3,595 |
| 2022-11-21 | 3,500 | 3,540 | 3,490 | 3,500 | 72,600 | 3,500 |
| 2022-11-18 | 3,420 | 3,500 | 3,420 | 3,500 | 92,900 | 3,500 |
| 2022-11-17 | 3,370 | 3,425 | 3,365 | 3,420 | 64,900 | 3,420 |
| 2022-11-16 | 3,375 | 3,385 | 3,360 | 3,370 | 51,200 | 3,370 |
| 2022-11-15 | 3,430 | 3,450 | 3,375 | 3,375 | 77,200 | 3,375 |
| 2022-11-14 | 3,515 | 3,525 | 3,440 | 3,450 | 90,800 | 3,450 |
| 2022-11-11 | 3,720 | 3,740 | 3,505 | 3,520 | 172,000 | 3,520 |
| 2022-11-10 | 3,480 | 3,520 | 3,465 | 3,510 | 87,900 | 3,510 |
| 2022-11-09 | 3,550 | 3,560 | 3,505 | 3,525 | 58,600 | 3,525 |
| 2022-11-08 | 3,540 | 3,570 | 3,530 | 3,550 | 76,300 | 3,550 |
| 2022-11-07 | 3,510 | 3,545 | 3,500 | 3,515 | 63,800 | 3,515 |
| 2022-11-04 | 3,490 | 3,525 | 3,485 | 3,510 | 94,700 | 3,510 |
| 2022-11-02 | 3,500 | 3,520 | 3,495 | 3,495 | 108,800 | 3,495 |
| 2022-11-01 | 3,510 | 3,510 | 3,485 | 3,500 | 46,000 | 3,500 |
| 2022-10-31 | 3,485 | 3,510 | 3,470 | 3,510 | 93,000 | 3,510 |
| 2022-10-28 | 3,395 | 3,460 | 3,380 | 3,440 | 626,700 | 3,440 |
| 2022-10-27 | 3,545 | 3,550 | 3,455 | 3,465 | 152,000 | 3,465 |
| 2022-10-26 | 3,485 | 3,610 | 3,475 | 3,595 | 242,200 | 3,595 |
| 2022-10-25 | 3,445 | 3,505 | 3,415 | 3,505 | 130,500 | 3,505 |
| 2022-10-24 | 3,385 | 3,425 | 3,380 | 3,405 | 100,500 | 3,405 |
| 2022-10-21 | 3,430 | 3,450 | 3,385 | 3,385 | 122,300 | 3,385 |
| 2022-10-20 | 3,455 | 3,475 | 3,420 | 3,440 | 112,000 | 3,440 |
| 2022-10-19 | 3,405 | 3,470 | 3,405 | 3,460 | 107,200 | 3,460 |
| 2022-10-18 | 3,390 | 3,405 | 3,370 | 3,405 | 78,100 | 3,405 |
| 2022-10-17 | 3,335 | 3,370 | 3,315 | 3,320 | 77,200 | 3,320 |
| 2022-10-14 | 3,295 | 3,365 | 3,280 | 3,340 | 99,500 | 3,340 |
| 2022-10-13 | 3,320 | 3,320 | 3,265 | 3,280 | 83,700 | 3,280 |
| 2022-10-12 | 3,315 | 3,335 | 3,285 | 3,330 | 84,100 | 3,330 |
| 2022-10-11 | 3,320 | 3,365 | 3,300 | 3,315 | 98,200 | 3,315 |
| 2022-10-07 | 3,345 | 3,400 | 3,335 | 3,380 | 72,300 | 3,380 |
| 2022-10-06 | 3,405 | 3,450 | 3,395 | 3,410 | 83,900 | 3,410 |
| 2022-10-05 | 3,375 | 3,400 | 3,355 | 3,375 | 83,700 | 3,375 |
| 2022-10-04 | 3,285 | 3,380 | 3,285 | 3,375 | 80,600 | 3,375 |
| 2022-10-03 | 3,205 | 3,230 | 3,195 | 3,220 | 43,000 | 3,220 |
| 2022-09-30 | 3,280 | 3,280 | 3,215 | 3,220 | 53,200 | 3,220 |
| 2022-09-29 | 3,215 | 3,285 | 3,200 | 3,280 | 63,500 | 3,280 |
| 2022-09-28 | 3,185 | 3,220 | 3,170 | 3,210 | 58,800 | 3,210 |
| 2022-09-27 | 3,265 | 3,285 | 3,215 | 3,220 | 77,600 | 3,220 |
| 2022-09-26 | 3,250 | 3,305 | 3,240 | 3,265 | 84,700 | 3,265 |
| 2022-09-22 | 3,270 | 3,300 | 3,265 | 3,300 | 75,000 | 3,300 |
| 2022-09-21 | 3,315 | 3,330 | 3,290 | 3,315 | 79,100 | 3,315 |
| 2022-09-20 | 3,300 | 3,325 | 3,300 | 3,315 | 48,300 | 3,315 |
| 2022-09-16 | 3,240 | 3,280 | 3,240 | 3,265 | 44,400 | 3,265 |
| 2022-09-15 | 3,260 | 3,275 | 3,220 | 3,240 | 58,900 | 3,240 |
| 2022-09-14 | 3,275 | 3,295 | 3,245 | 3,245 | 70,500 | 3,245 |
| 2022-09-13 | 3,305 | 3,320 | 3,295 | 3,320 | 39,100 | 3,320 |
| 2022-09-12 | 3,335 | 3,350 | 3,305 | 3,320 | 47,400 | 3,320 |
| 2022-09-09 | 3,275 | 3,325 | 3,265 | 3,320 | 82,000 | 3,320 |
| 2022-09-08 | 3,210 | 3,295 | 3,205 | 3,270 | 95,400 | 3,270 |
| 2022-09-07 | 3,150 | 3,210 | 3,140 | 3,195 | 76,200 | 3,195 |
| 2022-09-06 | 3,200 | 3,200 | 3,140 | 3,155 | 66,800 | 3,155 |
| 2022-09-05 | 3,175 | 3,220 | 3,175 | 3,200 | 73,300 | 3,200 |
| 2022-09-02 | 3,165 | 3,190 | 3,140 | 3,175 | 65,300 | 3,175 |
| 2022-09-01 | 3,160 | 3,190 | 3,160 | 3,165 | 81,600 | 3,165 |
| 2022-08-31 | 3,130 | 3,240 | 3,120 | 3,205 | 150,300 | 3,205 |
| 2022-08-30 | 3,225 | 3,250 | 3,200 | 3,200 | 68,000 | 3,200 |
| 2022-08-29 | 3,155 | 3,215 | 3,140 | 3,200 | 102,400 | 3,200 |
| 2022-08-26 | 3,290 | 3,300 | 3,210 | 3,210 | 137,800 | 3,210 |
| 2022-08-25 | 3,315 | 3,345 | 3,300 | 3,330 | 61,000 | 3,330 |
| 2022-08-24 | 3,285 | 3,340 | 3,285 | 3,315 | 58,100 | 3,315 |
| 2022-08-23 | 3,265 | 3,305 | 3,245 | 3,280 | 62,800 | 3,280 |
| 2022-08-22 | 3,310 | 3,340 | 3,290 | 3,315 | 72,500 | 3,315 |
| 2022-08-19 | 3,300 | 3,310 | 3,265 | 3,290 | 61,900 | 3,290 |
| 2022-08-18 | 3,260 | 3,290 | 3,250 | 3,285 | 58,700 | 3,285 |
| 2022-08-17 | 3,295 | 3,315 | 3,240 | 3,280 | 109,100 | 3,280 |
| 2022-08-16 | 3,325 | 3,345 | 3,270 | 3,295 | 64,700 | 3,295 |
| 2022-08-15 | 3,325 | 3,385 | 3,300 | 3,345 | 69,100 | 3,345 |
| 2022-08-12 | 3,315 | 3,380 | 3,290 | 3,305 | 179,100 | 3,305 |
| 2022-08-10 | 3,185 | 3,225 | 3,175 | 3,220 | 62,600 | 3,220 |
| 2022-08-09 | 3,230 | 3,245 | 3,170 | 3,175 | 48,300 | 3,175 |
| 2022-08-08 | 3,200 | 3,245 | 3,200 | 3,220 | 70,000 | 3,220 |
| 2022-08-05 | 3,225 | 3,265 | 3,170 | 3,240 | 83,000 | 3,240 |
| 2022-08-04 | 3,200 | 3,245 | 3,185 | 3,225 | 77,600 | 3,225 |
| 2022-08-03 | 3,215 | 3,215 | 3,170 | 3,175 | 36,300 | 3,175 |
| 2022-08-02 | 3,230 | 3,240 | 3,185 | 3,215 | 63,300 | 3,215 |
| 2022-08-01 | 3,315 | 3,320 | 3,285 | 3,300 | 42,500 | 3,300 |
| 2022-07-29 | 3,330 | 3,330 | 3,270 | 3,285 | 48,200 | 3,285 |
| 2022-07-28 | 3,280 | 3,350 | 3,255 | 3,325 | 63,300 | 3,325 |
| 2022-07-27 | 3,335 | 3,360 | 3,320 | 3,330 | 70,800 | 3,330 |
| 2022-07-26 | 3,290 | 3,335 | 3,275 | 3,305 | 53,400 | 3,305 |
| 2022-07-25 | 3,260 | 3,295 | 3,250 | 3,270 | 42,700 | 3,270 |
| 2022-07-22 | 3,220 | 3,275 | 3,200 | 3,260 | 65,600 | 3,260 |
| 2022-07-21 | 3,180 | 3,230 | 3,160 | 3,225 | 77,900 | 3,225 |
| 2022-07-20 | 3,140 | 3,190 | 3,120 | 3,190 | 68,400 | 3,190 |
| 2022-07-19 | 3,085 | 3,100 | 3,050 | 3,070 | 43,400 | 3,070 |
| 2022-07-15 | 3,130 | 3,130 | 3,060 | 3,095 | 53,900 | 3,095 |
| 2022-07-14 | 3,075 | 3,095 | 3,055 | 3,085 | 31,900 | 3,085 |
| 2022-07-13 | 3,080 | 3,100 | 3,065 | 3,065 | 20,900 | 3,065 |
| 2022-07-12 | 3,160 | 3,160 | 3,075 | 3,075 | 30,700 | 3,075 |
| 2022-07-11 | 3,130 | 3,170 | 3,125 | 3,165 | 42,600 | 3,165 |
| 2022-07-08 | 3,105 | 3,150 | 3,065 | 3,095 | 75,500 | 3,095 |
| 2022-07-07 | 3,050 | 3,130 | 3,050 | 3,105 | 39,800 | 3,105 |
| 2022-07-06 | 3,040 | 3,060 | 3,025 | 3,030 | 46,700 | 3,030 |
| 2022-07-05 | 3,125 | 3,135 | 3,100 | 3,105 | 39,700 | 3,105 |
| 2022-07-04 | 3,135 | 3,155 | 3,120 | 3,125 | 33,700 | 3,125 |
| 2022-07-01 | 3,175 | 3,200 | 3,075 | 3,105 | 72,100 | 3,105 |
| 2022-06-30 | 3,160 | 3,205 | 3,145 | 3,180 | 72,200 | 3,180 |
| 2022-06-29 | 3,170 | 3,200 | 3,155 | 3,180 | 166,300 | 3,180 |
| 2022-06-28 | 3,190 | 3,230 | 3,175 | 3,230 | 42,300 | 3,230 |
| 2022-06-27 | 3,210 | 3,225 | 3,150 | 3,180 | 35,000 | 3,180 |
| 2022-06-24 | 3,205 | 3,220 | 3,155 | 3,175 | 47,500 | 3,175 |
| 2022-06-23 | 3,135 | 3,220 | 3,135 | 3,205 | 68,000 | 3,205 |
| 2022-06-22 | 3,185 | 3,195 | 3,120 | 3,135 | 56,800 | 3,135 |
| 2022-06-21 | 3,135 | 3,155 | 3,100 | 3,125 | 143,300 | 3,125 |
| 2022-06-20 | 3,100 | 3,120 | 3,045 | 3,065 | 57,300 | 3,065 |
| 2022-06-17 | 3,025 | 3,095 | 3,015 | 3,085 | 62,300 | 3,085 |
| 2022-06-16 | 3,095 | 3,120 | 3,075 | 3,105 | 50,400 | 3,105 |
| 2022-06-15 | 3,105 | 3,150 | 3,070 | 3,075 | 72,000 | 3,075 |
| 2022-06-14 | 3,080 | 3,130 | 3,080 | 3,120 | 46,800 | 3,120 |
| 2022-06-13 | 3,130 | 3,170 | 3,120 | 3,145 | 42,400 | 3,145 |
| 2022-06-10 | 3,190 | 3,215 | 3,175 | 3,185 | 59,600 | 3,185 |
| 2022-06-09 | 3,195 | 3,215 | 3,165 | 3,190 | 56,200 | 3,190 |
| 2022-06-08 | 3,170 | 3,235 | 3,165 | 3,210 | 59,600 | 3,210 |
| 2022-06-07 | 3,150 | 3,190 | 3,115 | 3,130 | 64,700 | 3,130 |
| 2022-06-06 | 3,120 | 3,145 | 3,110 | 3,145 | 27,900 | 3,145 |
| 2022-06-03 | 3,130 | 3,160 | 3,115 | 3,135 | 47,200 | 3,135 |
| 2022-06-02 | 3,110 | 3,120 | 3,060 | 3,095 | 47,400 | 3,095 |
| 2022-06-01 | 3,050 | 3,115 | 3,050 | 3,115 | 46,300 | 3,115 |
| 2022-05-31 | 3,085 | 3,090 | 3,020 | 3,035 | 138,100 | 3,035 |
| 2022-05-30 | 3,015 | 3,090 | 3,010 | 3,070 | 176,300 | 3,070 |
| 2022-05-27 | 3,035 | 3,035 | 2,959 | 2,973 | 43,500 | 2,973 |
| 2022-05-26 | 3,030 | 3,040 | 3,000 | 3,005 | 31,200 | 3,005 |
| 2022-05-25 | 3,000 | 3,045 | 3,000 | 3,020 | 43,900 | 3,020 |
| 2022-05-24 | 3,055 | 3,055 | 2,980 | 2,989 | 40,600 | 2,989 |
| 2022-05-23 | 3,035 | 3,055 | 2,992 | 3,045 | 47,800 | 3,045 |
| 2022-05-20 | 3,095 | 3,105 | 3,020 | 3,025 | 117,500 | 3,025 |
| 2022-05-19 | 3,090 | 3,115 | 2,942 | 3,025 | 82,700 | 3,025 |
| 2022-05-18 | 3,030 | 3,125 | 3,015 | 3,050 | 104,000 | 3,050 |
| 2022-05-17 | 3,160 | 3,160 | 2,859 | 2,951 | 171,300 | 2,951 |
| 2022-05-16 | 3,175 | 3,175 | 3,035 | 3,040 | 77,900 | 3,040 |
| 2022-05-13 | 3,040 | 3,145 | 3,040 | 3,140 | 51,700 | 3,140 |
| 2022-05-12 | 3,110 | 3,120 | 3,075 | 3,080 | 46,500 | 3,080 |
| 2022-05-11 | 3,155 | 3,155 | 3,105 | 3,115 | 47,400 | 3,115 |
| 2022-05-10 | 3,140 | 3,175 | 3,110 | 3,165 | 33,700 | 3,165 |
| 2022-05-09 | 3,190 | 3,205 | 3,160 | 3,200 | 32,200 | 3,200 |
| 2022-05-06 | 3,180 | 3,240 | 3,180 | 3,220 | 40,200 | 3,220 |
| 2022-05-02 | 3,180 | 3,210 | 3,135 | 3,175 | 53,000 | 3,175 |
| 2022-04-28 | 3,085 | 3,210 | 3,085 | 3,210 | 48,400 | 3,210 |
| 2022-04-27 | 3,075 | 3,095 | 3,030 | 3,070 | 174,000 | 3,070 |
| 2022-04-26 | 3,105 | 3,125 | 3,090 | 3,105 | 34,800 | 3,105 |
| 2022-04-25 | 3,115 | 3,140 | 3,100 | 3,100 | 46,700 | 3,100 |
| 2022-04-22 | 3,150 | 3,180 | 3,135 | 3,155 | 53,000 | 3,155 |
| 2022-04-21 | 3,185 | 3,200 | 3,145 | 3,190 | 82,400 | 3,190 |
| 2022-04-20 | 3,150 | 3,175 | 3,100 | 3,155 | 97,400 | 3,155 |
| 2022-04-19 | 3,065 | 3,095 | 3,045 | 3,075 | 43,300 | 3,075 |
| 2022-04-18 | 3,010 | 3,055 | 2,988 | 3,045 | 50,600 | 3,045 |
| 2022-04-15 | 3,090 | 3,090 | 3,035 | 3,045 | 46,700 | 3,045 |
| 2022-04-14 | 3,000 | 3,060 | 3,000 | 3,060 | 44,100 | 3,060 |
| 2022-04-13 | 2,948 | 3,010 | 2,940 | 3,005 | 76,600 | 3,005 |
| 2022-04-12 | 3,025 | 3,025 | 2,895 | 2,898 | 49,600 | 2,898 |
| 2022-04-11 | 2,989 | 3,025 | 2,944 | 2,974 | 43,800 | 2,974 |
| 2022-04-08 | 3,025 | 3,040 | 2,989 | 3,035 | 63,500 | 3,035 |
| 2022-04-07 | 2,985 | 3,010 | 2,974 | 3,010 | 48,300 | 3,010 |
| 2022-04-06 | 3,050 | 3,075 | 3,025 | 3,040 | 51,100 | 3,040 |
| 2022-04-05 | 3,090 | 3,095 | 3,050 | 3,070 | 51,900 | 3,070 |
| 2022-04-04 | 3,030 | 3,100 | 3,020 | 3,070 | 41,400 | 3,070 |
| 2022-04-01 | 3,010 | 3,075 | 2,995 | 3,050 | 41,700 | 3,050 |
| 2022-03-31 | 3,040 | 3,135 | 3,040 | 3,045 | 80,900 | 3,045 |
| 2022-03-30 | 3,115 | 3,115 | 3,055 | 3,085 | 65,600 | 3,085 |
| 2022-03-29 | 3,230 | 3,230 | 3,135 | 3,160 | 100,800 | 3,160 |
| 2022-03-28 | 3,255 | 3,285 | 3,240 | 3,260 | 57,400 | 3,260 |
| 2022-03-25 | 3,230 | 3,270 | 3,225 | 3,240 | 71,100 | 3,240 |
| 2022-03-24 | 3,250 | 3,250 | 3,170 | 3,200 | 67,800 | 3,200 |
| 2022-03-23 | 3,215 | 3,285 | 3,175 | 3,250 | 86,800 | 3,250 |
| 2022-03-22 | 3,175 | 3,215 | 3,155 | 3,175 | 62,300 | 3,175 |
| 2022-03-18 | 3,155 | 3,160 | 3,095 | 3,130 | 124,700 | 3,130 |
| 2022-03-17 | 3,125 | 3,150 | 3,100 | 3,130 | 63,100 | 3,130 |
| 2022-03-16 | 3,120 | 3,120 | 3,050 | 3,060 | 55,300 | 3,060 |
| 2022-03-15 | 3,070 | 3,125 | 3,070 | 3,100 | 60,700 | 3,100 |
| 2022-03-14 | 3,095 | 3,100 | 3,030 | 3,075 | 54,700 | 3,075 |
| 2022-03-11 | 3,080 | 3,120 | 3,080 | 3,095 | 66,100 | 3,095 |
| 2022-03-10 | 3,050 | 3,075 | 3,010 | 3,065 | 81,300 | 3,065 |
| 2022-03-09 | 2,937 | 2,962 | 2,914 | 2,935 | 54,400 | 2,935 |
| 2022-03-08 | 2,979 | 2,984 | 2,893 | 2,910 | 73,200 | 2,910 |
| 2022-03-07 | 3,020 | 3,030 | 2,972 | 2,984 | 67,800 | 2,984 |
| 2022-03-04 | 3,065 | 3,095 | 3,030 | 3,040 | 48,100 | 3,040 |
| 2022-03-03 | 3,095 | 3,120 | 3,080 | 3,080 | 45,400 | 3,080 |
| 2022-03-02 | 3,055 | 3,075 | 3,020 | 3,030 | 54,400 | 3,030 |
| 2022-03-01 | 3,125 | 3,195 | 3,105 | 3,115 | 90,900 | 3,115 |
| 2022-02-28 | 3,035 | 3,105 | 3,015 | 3,100 | 90,900 | 3,100 |
| 2022-02-25 | 3,030 | 3,040 | 2,978 | 2,984 | 60,700 | 2,984 |
| 2022-02-24 | 3,070 | 3,100 | 3,050 | 3,085 | 56,500 | 3,085 |
| 2022-02-22 | 3,035 | 3,085 | 3,030 | 3,080 | 49,100 | 3,080 |
| 2022-02-21 | 3,060 | 3,085 | 3,020 | 3,065 | 48,200 | 3,065 |
| 2022-02-18 | 3,115 | 3,175 | 3,080 | 3,095 | 106,900 | 3,095 |
| 2022-02-17 | 3,185 | 3,220 | 3,150 | 3,185 | 86,700 | 3,185 |
| 2022-02-16 | 3,075 | 3,195 | 3,065 | 3,185 | 113,400 | 3,185 |
| 2022-02-15 | 3,015 | 3,045 | 2,965 | 3,035 | 99,600 | 3,035 |
| 2022-02-14 | 2,885 | 3,070 | 2,885 | 3,040 | 219,100 | 3,040 |
| 2022-02-10 | 2,890 | 2,914 | 2,873 | 2,882 | 76,600 | 2,882 |
| 2022-02-09 | 2,879 | 2,918 | 2,866 | 2,902 | 68,900 | 2,902 |
| 2022-02-08 | 2,819 | 2,855 | 2,819 | 2,851 | 63,400 | 2,851 |
| 2022-02-07 | 2,806 | 2,834 | 2,795 | 2,822 | 68,000 | 2,822 |
| 2022-02-04 | 2,795 | 2,847 | 2,795 | 2,845 | 108,400 | 2,845 |
| 2022-02-03 | 2,841 | 2,843 | 2,802 | 2,822 | 101,200 | 2,822 |
| 2022-02-02 | 2,818 | 2,884 | 2,818 | 2,884 | 80,300 | 2,884 |
| 2022-02-01 | 2,850 | 2,866 | 2,809 | 2,816 | 53,900 | 2,816 |
| 2022-01-31 | 2,859 | 2,877 | 2,811 | 2,857 | 65,400 | 2,857 |
| 2022-01-28 | 2,837 | 2,887 | 2,828 | 2,876 | 67,900 | 2,876 |
| 2022-01-27 | 2,900 | 2,910 | 2,783 | 2,800 | 92,200 | 2,800 |
| 2022-01-26 | 2,941 | 2,953 | 2,911 | 2,913 | 60,900 | 2,913 |
| 2022-01-25 | 2,955 | 2,965 | 2,904 | 2,932 | 54,800 | 2,932 |
| 2022-01-24 | 2,972 | 2,981 | 2,917 | 2,972 | 55,900 | 2,972 |
| 2022-01-21 | 2,946 | 2,958 | 2,929 | 2,958 | 81,800 | 2,958 |
| 2022-01-20 | 2,971 | 2,995 | 2,921 | 2,962 | 61,800 | 2,962 |
| 2022-01-19 | 2,992 | 3,010 | 2,907 | 2,913 | 119,400 | 2,913 |
| 2022-01-18 | 3,015 | 3,070 | 3,015 | 3,035 | 31,100 | 3,035 |
| 2022-01-17 | 3,020 | 3,045 | 3,000 | 3,045 | 34,900 | 3,045 |
| 2022-01-14 | 3,010 | 3,010 | 2,967 | 3,010 | 94,900 | 3,010 |
| 2022-01-13 | 3,100 | 3,100 | 3,040 | 3,040 | 29,400 | 3,040 |
| 2022-01-12 | 3,085 | 3,115 | 3,085 | 3,095 | 30,100 | 3,095 |
| 2022-01-11 | 3,055 | 3,070 | 3,010 | 3,070 | 29,800 | 3,070 |
| 2022-01-07 | 3,085 | 3,105 | 3,030 | 3,040 | 33,900 | 3,040 |
| 2022-01-06 | 3,100 | 3,130 | 3,070 | 3,070 | 29,400 | 3,070 |
| 2022-01-05 | 3,145 | 3,145 | 3,100 | 3,120 | 33,400 | 3,120 |
| 2022-01-04 | 3,060 | 3,140 | 3,045 | 3,100 | 42,200 | 3,100 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
