2002 (株)日清製粉グループ本社 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 | 1,644 | 1,666 | 1,639 | 1,653 | 944,100 | 1,653 |
| 2022-12-29 | 1,648 | 1,657 | 1,627 | 1,649 | 811,600 | 1,649 |
| 2022-12-28 | 1,643 | 1,653 | 1,633 | 1,653 | 713,600 | 1,653 |
| 2022-12-27 | 1,630 | 1,647 | 1,621 | 1,645 | 667,400 | 1,645 |
| 2022-12-26 | 1,620 | 1,629 | 1,605 | 1,628 | 1,005,800 | 1,628 |
| 2022-12-23 | 1,584 | 1,614 | 1,583 | 1,610 | 869,500 | 1,610 |
| 2022-12-22 | 1,589 | 1,601 | 1,581 | 1,588 | 1,288,400 | 1,588 |
| 2022-12-21 | 1,537 | 1,587 | 1,537 | 1,585 | 2,015,100 | 1,585 |
| 2022-12-20 | 1,534 | 1,541 | 1,503 | 1,540 | 953,200 | 1,540 |
| 2022-12-19 | 1,527 | 1,533 | 1,519 | 1,529 | 896,800 | 1,529 |
| 2022-12-16 | 1,525 | 1,533 | 1,514 | 1,529 | 1,300,500 | 1,529 |
| 2022-12-15 | 1,560 | 1,565 | 1,531 | 1,532 | 1,440,300 | 1,532 |
| 2022-12-14 | 1,564 | 1,573 | 1,561 | 1,563 | 782,400 | 1,563 |
| 2022-12-13 | 1,565 | 1,579 | 1,564 | 1,565 | 923,500 | 1,565 |
| 2022-12-12 | 1,582 | 1,585 | 1,561 | 1,562 | 907,300 | 1,562 |
| 2022-12-09 | 1,581 | 1,600 | 1,578 | 1,586 | 1,225,800 | 1,586 |
| 2022-12-08 | 1,594 | 1,596 | 1,577 | 1,581 | 637,500 | 1,581 |
| 2022-12-07 | 1,590 | 1,603 | 1,583 | 1,590 | 599,900 | 1,590 |
| 2022-12-06 | 1,592 | 1,604 | 1,587 | 1,600 | 555,700 | 1,600 |
| 2022-12-05 | 1,605 | 1,605 | 1,584 | 1,592 | 645,700 | 1,592 |
| 2022-12-02 | 1,601 | 1,603 | 1,582 | 1,600 | 1,039,300 | 1,600 |
| 2022-12-01 | 1,639 | 1,639 | 1,606 | 1,611 | 960,600 | 1,611 |
| 2022-11-30 | 1,631 | 1,638 | 1,615 | 1,615 | 1,599,900 | 1,615 |
| 2022-11-29 | 1,658 | 1,661 | 1,637 | 1,637 | 838,600 | 1,637 |
| 2022-11-28 | 1,670 | 1,671 | 1,649 | 1,658 | 744,900 | 1,658 |
| 2022-11-25 | 1,657 | 1,682 | 1,655 | 1,676 | 657,200 | 1,676 |
| 2022-11-24 | 1,659 | 1,665 | 1,649 | 1,659 | 765,500 | 1,659 |
| 2022-11-22 | 1,631 | 1,672 | 1,631 | 1,660 | 1,296,900 | 1,660 |
| 2022-11-21 | 1,606 | 1,619 | 1,605 | 1,617 | 940,100 | 1,617 |
| 2022-11-18 | 1,586 | 1,598 | 1,584 | 1,597 | 623,900 | 1,597 |
| 2022-11-17 | 1,569 | 1,590 | 1,565 | 1,588 | 863,800 | 1,588 |
| 2022-11-16 | 1,565 | 1,569 | 1,550 | 1,566 | 900,100 | 1,566 |
| 2022-11-15 | 1,593 | 1,595 | 1,568 | 1,577 | 698,300 | 1,577 |
| 2022-11-14 | 1,571 | 1,587 | 1,561 | 1,579 | 900,700 | 1,579 |
| 2022-11-11 | 1,609 | 1,612 | 1,577 | 1,577 | 1,418,300 | 1,577 |
| 2022-11-10 | 1,574 | 1,596 | 1,565 | 1,594 | 882,400 | 1,594 |
| 2022-11-09 | 1,581 | 1,591 | 1,572 | 1,578 | 1,097,300 | 1,578 |
| 2022-11-08 | 1,573 | 1,585 | 1,566 | 1,576 | 1,036,600 | 1,576 |
| 2022-11-07 | 1,578 | 1,580 | 1,561 | 1,566 | 1,108,900 | 1,566 |
| 2022-11-04 | 1,589 | 1,591 | 1,564 | 1,565 | 1,392,800 | 1,565 |
| 2022-11-02 | 1,584 | 1,604 | 1,570 | 1,602 | 1,323,700 | 1,602 |
| 2022-11-01 | 1,608 | 1,614 | 1,588 | 1,589 | 1,200,500 | 1,589 |
| 2022-10-31 | 1,612 | 1,615 | 1,591 | 1,608 | 1,916,800 | 1,608 |
| 2022-10-28 | 1,604 | 1,640 | 1,586 | 1,610 | 5,207,800 | 1,610 |
| 2022-10-27 | 1,606 | 1,639 | 1,599 | 1,607 | 2,915,500 | 1,607 |
| 2022-10-26 | 1,597 | 1,612 | 1,589 | 1,609 | 2,005,300 | 1,609 |
| 2022-10-25 | 1,552 | 1,597 | 1,542 | 1,593 | 2,686,800 | 1,593 |
| 2022-10-24 | 1,572 | 1,572 | 1,534 | 1,544 | 1,771,700 | 1,544 |
| 2022-10-21 | 1,573 | 1,579 | 1,557 | 1,566 | 2,357,500 | 1,566 |
| 2022-10-20 | 1,555 | 1,582 | 1,536 | 1,575 | 3,925,100 | 1,575 |
| 2022-10-19 | 1,537 | 1,538 | 1,518 | 1,528 | 1,238,100 | 1,528 |
| 2022-10-18 | 1,524 | 1,542 | 1,503 | 1,529 | 1,685,000 | 1,529 |
| 2022-10-17 | 1,527 | 1,532 | 1,514 | 1,514 | 1,116,300 | 1,514 |
| 2022-10-14 | 1,518 | 1,538 | 1,517 | 1,527 | 1,540,500 | 1,527 |
| 2022-10-13 | 1,510 | 1,519 | 1,502 | 1,511 | 1,644,700 | 1,511 |
| 2022-10-12 | 1,499 | 1,511 | 1,490 | 1,509 | 1,642,400 | 1,509 |
| 2022-10-11 | 1,484 | 1,496 | 1,473 | 1,496 | 1,446,000 | 1,496 |
| 2022-10-07 | 1,477 | 1,490 | 1,467 | 1,486 | 1,244,000 | 1,486 |
| 2022-10-06 | 1,482 | 1,495 | 1,477 | 1,490 | 1,369,600 | 1,490 |
| 2022-10-05 | 1,488 | 1,491 | 1,467 | 1,482 | 1,414,000 | 1,482 |
| 2022-10-04 | 1,466 | 1,491 | 1,463 | 1,491 | 1,886,100 | 1,491 |
| 2022-10-03 | 1,453 | 1,455 | 1,435 | 1,449 | 1,795,500 | 1,449 |
| 2022-09-30 | 1,443 | 1,469 | 1,439 | 1,468 | 2,965,700 | 1,468 |
| 2022-09-29 | 1,431 | 1,442 | 1,420 | 1,442 | 1,550,800 | 1,442 |
| 2022-09-28 | 1,426 | 1,442 | 1,415 | 1,433 | 2,052,300 | 1,433 |
| 2022-09-27 | 1,425 | 1,448 | 1,424 | 1,440 | 1,587,700 | 1,440 |
| 2022-09-26 | 1,425 | 1,437 | 1,415 | 1,420 | 1,680,600 | 1,420 |
| 2022-09-22 | 1,435 | 1,440 | 1,414 | 1,422 | 1,964,100 | 1,422 |
| 2022-09-21 | 1,433 | 1,446 | 1,426 | 1,435 | 1,545,200 | 1,435 |
| 2022-09-20 | 1,452 | 1,458 | 1,433 | 1,446 | 1,710,200 | 1,446 |
| 2022-09-16 | 1,445 | 1,457 | 1,442 | 1,446 | 1,773,800 | 1,446 |
| 2022-09-15 | 1,488 | 1,490 | 1,448 | 1,456 | 2,912,700 | 1,456 |
| 2022-09-14 | 1,507 | 1,508 | 1,481 | 1,487 | 2,456,800 | 1,487 |
| 2022-09-13 | 1,532 | 1,538 | 1,528 | 1,533 | 653,800 | 1,533 |
| 2022-09-12 | 1,551 | 1,551 | 1,536 | 1,538 | 515,700 | 1,538 |
| 2022-09-09 | 1,540 | 1,554 | 1,538 | 1,542 | 1,158,900 | 1,542 |
| 2022-09-08 | 1,529 | 1,554 | 1,529 | 1,541 | 1,003,800 | 1,541 |
| 2022-09-07 | 1,536 | 1,547 | 1,516 | 1,517 | 873,900 | 1,517 |
| 2022-09-06 | 1,556 | 1,569 | 1,544 | 1,544 | 628,800 | 1,544 |
| 2022-09-05 | 1,562 | 1,565 | 1,546 | 1,554 | 641,100 | 1,554 |
| 2022-09-02 | 1,567 | 1,579 | 1,558 | 1,571 | 657,300 | 1,571 |
| 2022-09-01 | 1,564 | 1,568 | 1,553 | 1,560 | 799,200 | 1,560 |
| 2022-08-31 | 1,594 | 1,598 | 1,566 | 1,570 | 960,300 | 1,570 |
| 2022-08-30 | 1,600 | 1,605 | 1,595 | 1,601 | 590,800 | 1,601 |
| 2022-08-29 | 1,584 | 1,593 | 1,574 | 1,591 | 736,100 | 1,591 |
| 2022-08-26 | 1,592 | 1,605 | 1,590 | 1,597 | 554,200 | 1,597 |
| 2022-08-25 | 1,597 | 1,604 | 1,592 | 1,594 | 434,100 | 1,594 |
| 2022-08-24 | 1,604 | 1,606 | 1,590 | 1,602 | 554,700 | 1,602 |
| 2022-08-23 | 1,610 | 1,618 | 1,604 | 1,609 | 583,100 | 1,609 |
| 2022-08-22 | 1,598 | 1,613 | 1,591 | 1,613 | 603,100 | 1,613 |
| 2022-08-19 | 1,601 | 1,615 | 1,598 | 1,605 | 579,300 | 1,605 |
| 2022-08-18 | 1,617 | 1,627 | 1,601 | 1,601 | 718,900 | 1,601 |
| 2022-08-17 | 1,629 | 1,639 | 1,619 | 1,631 | 676,100 | 1,631 |
| 2022-08-16 | 1,621 | 1,622 | 1,610 | 1,618 | 457,300 | 1,618 |
| 2022-08-15 | 1,600 | 1,623 | 1,594 | 1,616 | 612,100 | 1,616 |
| 2022-08-12 | 1,608 | 1,608 | 1,575 | 1,601 | 1,191,800 | 1,601 |
| 2022-08-10 | 1,583 | 1,595 | 1,576 | 1,591 | 656,300 | 1,591 |
| 2022-08-09 | 1,604 | 1,616 | 1,576 | 1,579 | 783,700 | 1,579 |
| 2022-08-08 | 1,598 | 1,614 | 1,592 | 1,603 | 640,000 | 1,603 |
| 2022-08-05 | 1,590 | 1,602 | 1,584 | 1,601 | 821,900 | 1,601 |
| 2022-08-04 | 1,631 | 1,633 | 1,593 | 1,595 | 791,200 | 1,595 |
| 2022-08-03 | 1,644 | 1,644 | 1,618 | 1,621 | 609,200 | 1,621 |
| 2022-08-02 | 1,660 | 1,669 | 1,638 | 1,644 | 799,200 | 1,644 |
| 2022-08-01 | 1,641 | 1,664 | 1,638 | 1,660 | 777,400 | 1,660 |
| 2022-07-29 | 1,650 | 1,661 | 1,634 | 1,636 | 883,500 | 1,636 |
| 2022-07-28 | 1,664 | 1,664 | 1,638 | 1,649 | 1,077,600 | 1,649 |
| 2022-07-27 | 1,713 | 1,715 | 1,648 | 1,667 | 1,482,700 | 1,667 |
| 2022-07-26 | 1,660 | 1,660 | 1,635 | 1,641 | 622,300 | 1,641 |
| 2022-07-25 | 1,637 | 1,662 | 1,636 | 1,652 | 650,400 | 1,652 |
| 2022-07-22 | 1,643 | 1,643 | 1,629 | 1,640 | 596,100 | 1,640 |
| 2022-07-21 | 1,619 | 1,640 | 1,619 | 1,637 | 721,200 | 1,637 |
| 2022-07-20 | 1,628 | 1,635 | 1,623 | 1,633 | 525,300 | 1,633 |
| 2022-07-19 | 1,630 | 1,631 | 1,605 | 1,622 | 536,300 | 1,622 |
| 2022-07-15 | 1,650 | 1,652 | 1,621 | 1,636 | 618,600 | 1,636 |
| 2022-07-14 | 1,655 | 1,656 | 1,637 | 1,643 | 593,700 | 1,643 |
| 2022-07-13 | 1,654 | 1,661 | 1,647 | 1,651 | 636,600 | 1,651 |
| 2022-07-12 | 1,648 | 1,657 | 1,639 | 1,656 | 716,700 | 1,656 |
| 2022-07-11 | 1,660 | 1,660 | 1,631 | 1,644 | 850,100 | 1,644 |
| 2022-07-08 | 1,640 | 1,647 | 1,606 | 1,634 | 1,258,000 | 1,634 |
| 2022-07-07 | 1,630 | 1,658 | 1,628 | 1,647 | 962,300 | 1,647 |
| 2022-07-06 | 1,598 | 1,620 | 1,597 | 1,616 | 885,900 | 1,616 |
| 2022-07-05 | 1,612 | 1,626 | 1,605 | 1,613 | 757,400 | 1,613 |
| 2022-07-04 | 1,599 | 1,619 | 1,592 | 1,613 | 713,400 | 1,613 |
| 2022-07-01 | 1,597 | 1,613 | 1,584 | 1,590 | 800,500 | 1,590 |
| 2022-06-30 | 1,608 | 1,612 | 1,584 | 1,588 | 1,035,500 | 1,588 |
| 2022-06-29 | 1,596 | 1,607 | 1,580 | 1,596 | 1,885,000 | 1,596 |
| 2022-06-28 | 1,576 | 1,595 | 1,567 | 1,595 | 715,100 | 1,595 |
| 2022-06-27 | 1,584 | 1,592 | 1,571 | 1,576 | 715,100 | 1,576 |
| 2022-06-24 | 1,578 | 1,583 | 1,562 | 1,575 | 822,300 | 1,575 |
| 2022-06-23 | 1,555 | 1,573 | 1,555 | 1,569 | 875,800 | 1,569 |
| 2022-06-22 | 1,521 | 1,545 | 1,514 | 1,541 | 945,500 | 1,541 |
| 2022-06-21 | 1,520 | 1,523 | 1,505 | 1,514 | 1,014,500 | 1,514 |
| 2022-06-20 | 1,530 | 1,538 | 1,506 | 1,515 | 827,000 | 1,515 |
| 2022-06-17 | 1,485 | 1,540 | 1,485 | 1,539 | 1,741,100 | 1,539 |
| 2022-06-16 | 1,510 | 1,519 | 1,501 | 1,503 | 738,500 | 1,503 |
| 2022-06-15 | 1,487 | 1,504 | 1,487 | 1,499 | 846,600 | 1,499 |
| 2022-06-14 | 1,490 | 1,499 | 1,488 | 1,492 | 835,800 | 1,492 |
| 2022-06-13 | 1,490 | 1,508 | 1,487 | 1,505 | 897,600 | 1,505 |
| 2022-06-10 | 1,510 | 1,518 | 1,497 | 1,497 | 1,204,200 | 1,497 |
| 2022-06-09 | 1,509 | 1,520 | 1,508 | 1,510 | 1,079,000 | 1,510 |
| 2022-06-08 | 1,514 | 1,530 | 1,513 | 1,516 | 661,400 | 1,516 |
| 2022-06-07 | 1,505 | 1,518 | 1,497 | 1,505 | 885,700 | 1,505 |
| 2022-06-06 | 1,508 | 1,517 | 1,504 | 1,505 | 946,100 | 1,505 |
| 2022-06-03 | 1,522 | 1,524 | 1,512 | 1,514 | 644,800 | 1,514 |
| 2022-06-02 | 1,520 | 1,522 | 1,506 | 1,508 | 757,200 | 1,508 |
| 2022-06-01 | 1,510 | 1,535 | 1,510 | 1,524 | 699,300 | 1,524 |
| 2022-05-31 | 1,525 | 1,525 | 1,503 | 1,506 | 1,397,900 | 1,506 |
| 2022-05-30 | 1,496 | 1,530 | 1,494 | 1,523 | 2,016,200 | 1,523 |
| 2022-05-27 | 1,503 | 1,507 | 1,476 | 1,485 | 1,161,800 | 1,485 |
| 2022-05-26 | 1,515 | 1,529 | 1,500 | 1,501 | 1,008,900 | 1,501 |
| 2022-05-25 | 1,532 | 1,535 | 1,506 | 1,517 | 923,400 | 1,517 |
| 2022-05-24 | 1,546 | 1,549 | 1,526 | 1,526 | 1,011,400 | 1,526 |
| 2022-05-23 | 1,549 | 1,577 | 1,541 | 1,549 | 853,500 | 1,549 |
| 2022-05-20 | 1,557 | 1,560 | 1,537 | 1,537 | 1,146,600 | 1,537 |
| 2022-05-19 | 1,550 | 1,575 | 1,548 | 1,567 | 1,208,300 | 1,567 |
| 2022-05-18 | 1,581 | 1,595 | 1,568 | 1,577 | 1,043,800 | 1,577 |
| 2022-05-17 | 1,588 | 1,612 | 1,573 | 1,578 | 1,111,600 | 1,578 |
| 2022-05-16 | 1,621 | 1,637 | 1,577 | 1,588 | 2,110,100 | 1,588 |
| 2022-05-13 | 1,750 | 1,754 | 1,703 | 1,733 | 1,084,800 | 1,733 |
| 2022-05-12 | 1,727 | 1,727 | 1,707 | 1,711 | 537,700 | 1,711 |
| 2022-05-11 | 1,727 | 1,743 | 1,717 | 1,735 | 568,100 | 1,735 |
| 2022-05-10 | 1,724 | 1,743 | 1,713 | 1,730 | 529,500 | 1,730 |
| 2022-05-09 | 1,734 | 1,738 | 1,713 | 1,717 | 509,000 | 1,717 |
| 2022-05-06 | 1,750 | 1,750 | 1,727 | 1,746 | 903,600 | 1,746 |
| 2022-05-02 | 1,691 | 1,730 | 1,691 | 1,722 | 759,700 | 1,722 |
| 2022-04-28 | 1,708 | 1,742 | 1,704 | 1,738 | 790,200 | 1,738 |
| 2022-04-27 | 1,725 | 1,733 | 1,682 | 1,693 | 2,165,300 | 1,693 |
| 2022-04-26 | 1,733 | 1,756 | 1,729 | 1,735 | 794,000 | 1,735 |
| 2022-04-25 | 1,715 | 1,728 | 1,711 | 1,725 | 523,100 | 1,725 |
| 2022-04-22 | 1,713 | 1,731 | 1,702 | 1,726 | 491,500 | 1,726 |
| 2022-04-21 | 1,731 | 1,750 | 1,708 | 1,728 | 859,300 | 1,728 |
| 2022-04-20 | 1,703 | 1,730 | 1,694 | 1,725 | 566,800 | 1,725 |
| 2022-04-19 | 1,704 | 1,710 | 1,680 | 1,699 | 686,400 | 1,699 |
| 2022-04-18 | 1,708 | 1,712 | 1,648 | 1,689 | 709,100 | 1,689 |
| 2022-04-15 | 1,746 | 1,746 | 1,722 | 1,726 | 357,100 | 1,726 |
| 2022-04-14 | 1,740 | 1,768 | 1,736 | 1,746 | 567,300 | 1,746 |
| 2022-04-13 | 1,743 | 1,748 | 1,720 | 1,741 | 691,200 | 1,741 |
| 2022-04-12 | 1,746 | 1,763 | 1,727 | 1,746 | 657,300 | 1,746 |
| 2022-04-11 | 1,727 | 1,759 | 1,725 | 1,757 | 991,300 | 1,757 |
| 2022-04-08 | 1,715 | 1,732 | 1,703 | 1,728 | 1,162,800 | 1,728 |
| 2022-04-07 | 1,673 | 1,716 | 1,665 | 1,706 | 830,200 | 1,706 |
| 2022-04-06 | 1,703 | 1,708 | 1,675 | 1,680 | 992,000 | 1,680 |
| 2022-04-05 | 1,712 | 1,714 | 1,684 | 1,713 | 807,300 | 1,713 |
| 2022-04-04 | 1,719 | 1,722 | 1,699 | 1,714 | 383,800 | 1,714 |
| 2022-04-01 | 1,692 | 1,720 | 1,676 | 1,714 | 756,000 | 1,714 |
| 2022-03-31 | 1,726 | 1,738 | 1,703 | 1,706 | 1,126,800 | 1,706 |
| 2022-03-30 | 1,768 | 1,768 | 1,721 | 1,746 | 910,300 | 1,746 |
| 2022-03-29 | 1,805 | 1,809 | 1,770 | 1,794 | 977,300 | 1,794 |
| 2022-03-28 | 1,797 | 1,813 | 1,785 | 1,811 | 930,800 | 1,811 |
| 2022-03-25 | 1,762 | 1,789 | 1,750 | 1,783 | 922,100 | 1,783 |
| 2022-03-24 | 1,757 | 1,761 | 1,746 | 1,752 | 609,500 | 1,752 |
| 2022-03-23 | 1,750 | 1,762 | 1,726 | 1,759 | 743,500 | 1,759 |
| 2022-03-22 | 1,776 | 1,776 | 1,729 | 1,734 | 932,900 | 1,734 |
| 2022-03-18 | 1,773 | 1,778 | 1,746 | 1,766 | 990,900 | 1,766 |
| 2022-03-17 | 1,795 | 1,795 | 1,730 | 1,762 | 1,479,100 | 1,762 |
| 2022-03-16 | 1,769 | 1,802 | 1,751 | 1,761 | 1,781,100 | 1,761 |
| 2022-03-15 | 1,755 | 1,792 | 1,745 | 1,762 | 1,828,300 | 1,762 |
| 2022-03-14 | 1,654 | 1,753 | 1,648 | 1,730 | 2,358,800 | 1,730 |
| 2022-03-11 | 1,615 | 1,636 | 1,605 | 1,629 | 1,344,200 | 1,629 |
| 2022-03-10 | 1,593 | 1,625 | 1,580 | 1,616 | 1,122,300 | 1,616 |
| 2022-03-09 | 1,596 | 1,599 | 1,567 | 1,568 | 873,200 | 1,568 |
| 2022-03-08 | 1,597 | 1,619 | 1,595 | 1,596 | 983,700 | 1,596 |
| 2022-03-07 | 1,583 | 1,619 | 1,577 | 1,610 | 697,400 | 1,610 |
| 2022-03-04 | 1,635 | 1,638 | 1,585 | 1,590 | 850,500 | 1,590 |
| 2022-03-03 | 1,608 | 1,631 | 1,603 | 1,626 | 578,900 | 1,626 |
| 2022-03-02 | 1,595 | 1,605 | 1,592 | 1,596 | 638,300 | 1,596 |
| 2022-03-01 | 1,631 | 1,639 | 1,613 | 1,617 | 791,500 | 1,617 |
| 2022-02-28 | 1,600 | 1,632 | 1,594 | 1,630 | 859,700 | 1,630 |
| 2022-02-25 | 1,601 | 1,608 | 1,585 | 1,589 | 734,600 | 1,589 |
| 2022-02-24 | 1,605 | 1,614 | 1,584 | 1,603 | 1,238,700 | 1,603 |
| 2022-02-22 | 1,635 | 1,638 | 1,610 | 1,634 | 621,400 | 1,634 |
| 2022-02-21 | 1,669 | 1,670 | 1,646 | 1,654 | 597,200 | 1,654 |
| 2022-02-18 | 1,682 | 1,697 | 1,681 | 1,687 | 543,100 | 1,687 |
| 2022-02-17 | 1,715 | 1,717 | 1,671 | 1,687 | 555,300 | 1,687 |
| 2022-02-16 | 1,708 | 1,717 | 1,697 | 1,714 | 541,700 | 1,714 |
| 2022-02-15 | 1,698 | 1,705 | 1,688 | 1,702 | 639,300 | 1,702 |
| 2022-02-14 | 1,669 | 1,689 | 1,657 | 1,687 | 867,200 | 1,687 |
| 2022-02-10 | 1,666 | 1,679 | 1,648 | 1,675 | 989,700 | 1,675 |
| 2022-02-09 | 1,677 | 1,677 | 1,647 | 1,656 | 1,007,600 | 1,656 |
| 2022-02-08 | 1,638 | 1,668 | 1,634 | 1,666 | 887,300 | 1,666 |
| 2022-02-07 | 1,630 | 1,637 | 1,611 | 1,636 | 696,600 | 1,636 |
| 2022-02-04 | 1,640 | 1,657 | 1,635 | 1,648 | 1,184,100 | 1,648 |
| 2022-02-03 | 1,625 | 1,637 | 1,620 | 1,631 | 911,100 | 1,631 |
| 2022-02-02 | 1,625 | 1,634 | 1,608 | 1,619 | 1,202,200 | 1,619 |
| 2022-02-01 | 1,608 | 1,623 | 1,584 | 1,607 | 1,140,200 | 1,607 |
| 2022-01-31 | 1,650 | 1,650 | 1,587 | 1,608 | 1,232,000 | 1,608 |
| 2022-01-28 | 1,584 | 1,599 | 1,547 | 1,585 | 1,575,600 | 1,585 |
| 2022-01-27 | 1,629 | 1,630 | 1,604 | 1,615 | 816,400 | 1,615 |
| 2022-01-26 | 1,634 | 1,635 | 1,605 | 1,611 | 733,800 | 1,611 |
| 2022-01-25 | 1,593 | 1,631 | 1,580 | 1,629 | 952,200 | 1,629 |
| 2022-01-24 | 1,578 | 1,602 | 1,572 | 1,601 | 629,300 | 1,601 |
| 2022-01-21 | 1,563 | 1,585 | 1,553 | 1,579 | 673,700 | 1,579 |
| 2022-01-20 | 1,548 | 1,588 | 1,548 | 1,574 | 838,600 | 1,574 |
| 2022-01-19 | 1,572 | 1,580 | 1,547 | 1,552 | 1,132,000 | 1,552 |
| 2022-01-18 | 1,605 | 1,609 | 1,576 | 1,580 | 517,600 | 1,580 |
| 2022-01-17 | 1,618 | 1,626 | 1,594 | 1,594 | 545,800 | 1,594 |
| 2022-01-14 | 1,604 | 1,612 | 1,588 | 1,609 | 934,200 | 1,609 |
| 2022-01-13 | 1,622 | 1,628 | 1,610 | 1,613 | 651,100 | 1,613 |
| 2022-01-12 | 1,618 | 1,633 | 1,611 | 1,624 | 771,700 | 1,624 |
| 2022-01-11 | 1,629 | 1,640 | 1,616 | 1,617 | 658,700 | 1,617 |
| 2022-01-07 | 1,644 | 1,653 | 1,623 | 1,627 | 814,400 | 1,627 |
| 2022-01-06 | 1,669 | 1,677 | 1,642 | 1,644 | 740,000 | 1,644 |
| 2022-01-05 | 1,659 | 1,674 | 1,655 | 1,670 | 578,800 | 1,670 |
| 2022-01-04 | 1,656 | 1,663 | 1,645 | 1,660 | 608,200 | 1,660 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
