2053 中部飼料(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 | 1,085 | 1,095 | 1,083 | 1,088 | 23,700 | 1,088 |
| 2022-12-29 | 1,089 | 1,093 | 1,069 | 1,086 | 52,500 | 1,086 |
| 2022-12-28 | 1,086 | 1,090 | 1,078 | 1,086 | 48,500 | 1,086 |
| 2022-12-27 | 1,070 | 1,088 | 1,070 | 1,085 | 40,700 | 1,085 |
| 2022-12-26 | 1,066 | 1,077 | 1,062 | 1,070 | 25,600 | 1,070 |
| 2022-12-23 | 1,071 | 1,077 | 1,065 | 1,071 | 47,400 | 1,071 |
| 2022-12-22 | 1,063 | 1,077 | 1,059 | 1,071 | 67,400 | 1,071 |
| 2022-12-21 | 1,029 | 1,068 | 1,024 | 1,051 | 131,000 | 1,051 |
| 2022-12-20 | 1,028 | 1,034 | 1,014 | 1,022 | 53,300 | 1,022 |
| 2022-12-19 | 1,021 | 1,028 | 1,018 | 1,028 | 36,000 | 1,028 |
| 2022-12-16 | 1,035 | 1,035 | 1,021 | 1,021 | 39,800 | 1,021 |
| 2022-12-15 | 1,045 | 1,045 | 1,036 | 1,036 | 29,200 | 1,036 |
| 2022-12-14 | 1,033 | 1,048 | 1,033 | 1,044 | 41,500 | 1,044 |
| 2022-12-13 | 1,035 | 1,039 | 1,032 | 1,034 | 25,800 | 1,034 |
| 2022-12-12 | 1,022 | 1,028 | 1,018 | 1,027 | 29,600 | 1,027 |
| 2022-12-09 | 1,034 | 1,037 | 1,026 | 1,031 | 50,000 | 1,031 |
| 2022-12-08 | 1,029 | 1,035 | 1,020 | 1,034 | 40,600 | 1,034 |
| 2022-12-07 | 1,028 | 1,033 | 1,024 | 1,024 | 23,800 | 1,024 |
| 2022-12-06 | 1,025 | 1,030 | 1,019 | 1,024 | 32,700 | 1,024 |
| 2022-12-05 | 1,020 | 1,027 | 1,016 | 1,024 | 43,400 | 1,024 |
| 2022-12-02 | 1,032 | 1,032 | 1,019 | 1,025 | 67,900 | 1,025 |
| 2022-12-01 | 1,039 | 1,046 | 1,032 | 1,034 | 27,500 | 1,034 |
| 2022-11-30 | 1,050 | 1,057 | 1,036 | 1,039 | 45,600 | 1,039 |
| 2022-11-29 | 1,063 | 1,063 | 1,048 | 1,055 | 32,800 | 1,055 |
| 2022-11-28 | 1,073 | 1,077 | 1,057 | 1,063 | 41,800 | 1,063 |
| 2022-11-25 | 1,067 | 1,073 | 1,060 | 1,073 | 35,100 | 1,073 |
| 2022-11-24 | 1,064 | 1,068 | 1,054 | 1,063 | 49,300 | 1,063 |
| 2022-11-22 | 1,037 | 1,057 | 1,037 | 1,056 | 57,500 | 1,056 |
| 2022-11-21 | 1,039 | 1,039 | 1,029 | 1,037 | 31,600 | 1,037 |
| 2022-11-18 | 1,041 | 1,045 | 1,030 | 1,030 | 41,200 | 1,030 |
| 2022-11-17 | 1,023 | 1,041 | 1,023 | 1,041 | 45,500 | 1,041 |
| 2022-11-16 | 1,020 | 1,025 | 1,016 | 1,023 | 28,300 | 1,023 |
| 2022-11-15 | 1,027 | 1,038 | 1,022 | 1,022 | 36,500 | 1,022 |
| 2022-11-14 | 1,036 | 1,040 | 1,027 | 1,032 | 38,400 | 1,032 |
| 2022-11-11 | 1,067 | 1,067 | 1,045 | 1,048 | 67,900 | 1,048 |
| 2022-11-10 | 1,020 | 1,037 | 1,020 | 1,037 | 35,200 | 1,037 |
| 2022-11-09 | 1,026 | 1,037 | 1,022 | 1,030 | 25,400 | 1,030 |
| 2022-11-08 | 1,021 | 1,028 | 1,017 | 1,025 | 40,600 | 1,025 |
| 2022-11-07 | 1,016 | 1,024 | 1,006 | 1,014 | 37,500 | 1,014 |
| 2022-11-04 | 1,015 | 1,023 | 1,005 | 1,008 | 86,600 | 1,008 |
| 2022-11-02 | 1,025 | 1,032 | 1,021 | 1,023 | 56,200 | 1,023 |
| 2022-11-01 | 1,019 | 1,029 | 1,014 | 1,023 | 52,100 | 1,023 |
| 2022-10-31 | 1,022 | 1,027 | 1,006 | 1,013 | 77,500 | 1,013 |
| 2022-10-28 | 1,035 | 1,042 | 1,023 | 1,023 | 324,500 | 1,023 |
| 2022-10-27 | 1,028 | 1,036 | 1,024 | 1,032 | 40,000 | 1,032 |
| 2022-10-26 | 1,038 | 1,039 | 1,029 | 1,034 | 47,500 | 1,034 |
| 2022-10-25 | 1,023 | 1,033 | 1,020 | 1,029 | 39,900 | 1,029 |
| 2022-10-24 | 1,032 | 1,032 | 1,011 | 1,015 | 34,800 | 1,015 |
| 2022-10-21 | 1,024 | 1,028 | 1,010 | 1,018 | 32,700 | 1,018 |
| 2022-10-20 | 1,018 | 1,031 | 1,018 | 1,024 | 27,000 | 1,024 |
| 2022-10-19 | 1,019 | 1,027 | 1,016 | 1,024 | 47,800 | 1,024 |
| 2022-10-18 | 1,035 | 1,039 | 1,018 | 1,019 | 46,700 | 1,019 |
| 2022-10-17 | 1,038 | 1,042 | 1,020 | 1,020 | 56,500 | 1,020 |
| 2022-10-14 | 1,046 | 1,052 | 1,033 | 1,033 | 53,200 | 1,033 |
| 2022-10-13 | 1,022 | 1,030 | 1,020 | 1,023 | 37,500 | 1,023 |
| 2022-10-12 | 1,038 | 1,045 | 1,024 | 1,024 | 46,600 | 1,024 |
| 2022-10-11 | 1,041 | 1,056 | 1,024 | 1,026 | 66,700 | 1,026 |
| 2022-10-07 | 1,049 | 1,058 | 1,045 | 1,057 | 39,300 | 1,057 |
| 2022-10-06 | 1,055 | 1,069 | 1,052 | 1,052 | 51,500 | 1,052 |
| 2022-10-05 | 1,062 | 1,064 | 1,049 | 1,055 | 38,100 | 1,055 |
| 2022-10-04 | 1,037 | 1,059 | 1,037 | 1,055 | 50,500 | 1,055 |
| 2022-10-03 | 1,042 | 1,042 | 1,013 | 1,023 | 71,800 | 1,023 |
| 2022-09-30 | 1,047 | 1,055 | 1,035 | 1,042 | 56,900 | 1,042 |
| 2022-09-29 | 1,044 | 1,058 | 1,044 | 1,054 | 69,900 | 1,054 |
| 2022-09-28 | 1,053 | 1,055 | 1,039 | 1,055 | 218,500 | 1,055 |
| 2022-09-27 | 1,064 | 1,068 | 1,053 | 1,058 | 66,500 | 1,058 |
| 2022-09-26 | 1,056 | 1,064 | 1,052 | 1,052 | 95,100 | 1,052 |
| 2022-09-22 | 1,063 | 1,067 | 1,054 | 1,059 | 110,200 | 1,059 |
| 2022-09-21 | 1,071 | 1,077 | 1,063 | 1,063 | 43,200 | 1,063 |
| 2022-09-20 | 1,060 | 1,084 | 1,060 | 1,083 | 49,000 | 1,083 |
| 2022-09-16 | 1,065 | 1,068 | 1,052 | 1,056 | 60,000 | 1,056 |
| 2022-09-15 | 1,060 | 1,071 | 1,060 | 1,065 | 50,000 | 1,065 |
| 2022-09-14 | 1,055 | 1,070 | 1,051 | 1,060 | 47,300 | 1,060 |
| 2022-09-13 | 1,066 | 1,080 | 1,058 | 1,068 | 64,400 | 1,068 |
| 2022-09-12 | 1,085 | 1,091 | 1,071 | 1,078 | 37,000 | 1,078 |
| 2022-09-09 | 1,089 | 1,096 | 1,080 | 1,083 | 53,700 | 1,083 |
| 2022-09-08 | 1,069 | 1,088 | 1,067 | 1,088 | 48,400 | 1,088 |
| 2022-09-07 | 1,065 | 1,066 | 1,051 | 1,054 | 43,400 | 1,054 |
| 2022-09-06 | 1,081 | 1,083 | 1,065 | 1,068 | 58,600 | 1,068 |
| 2022-09-05 | 1,082 | 1,084 | 1,069 | 1,077 | 47,400 | 1,077 |
| 2022-09-02 | 1,082 | 1,085 | 1,073 | 1,084 | 35,200 | 1,084 |
| 2022-09-01 | 1,076 | 1,085 | 1,074 | 1,074 | 34,200 | 1,074 |
| 2022-08-31 | 1,077 | 1,090 | 1,076 | 1,076 | 20,400 | 1,076 |
| 2022-08-30 | 1,091 | 1,096 | 1,086 | 1,090 | 24,600 | 1,090 |
| 2022-08-29 | 1,078 | 1,085 | 1,076 | 1,076 | 39,100 | 1,076 |
| 2022-08-26 | 1,102 | 1,102 | 1,085 | 1,085 | 24,900 | 1,085 |
| 2022-08-25 | 1,088 | 1,101 | 1,088 | 1,094 | 21,400 | 1,094 |
| 2022-08-24 | 1,097 | 1,097 | 1,085 | 1,087 | 50,600 | 1,087 |
| 2022-08-23 | 1,090 | 1,103 | 1,089 | 1,096 | 24,100 | 1,096 |
| 2022-08-22 | 1,089 | 1,099 | 1,080 | 1,097 | 37,500 | 1,097 |
| 2022-08-19 | 1,105 | 1,108 | 1,093 | 1,093 | 34,700 | 1,093 |
| 2022-08-18 | 1,102 | 1,106 | 1,097 | 1,105 | 30,300 | 1,105 |
| 2022-08-17 | 1,106 | 1,108 | 1,101 | 1,107 | 32,800 | 1,107 |
| 2022-08-16 | 1,110 | 1,110 | 1,100 | 1,100 | 29,200 | 1,100 |
| 2022-08-15 | 1,110 | 1,115 | 1,102 | 1,112 | 36,100 | 1,112 |
| 2022-08-12 | 1,104 | 1,109 | 1,096 | 1,104 | 53,500 | 1,104 |
| 2022-08-10 | 1,109 | 1,112 | 1,089 | 1,100 | 61,100 | 1,100 |
| 2022-08-09 | 1,119 | 1,120 | 1,104 | 1,109 | 38,100 | 1,109 |
| 2022-08-08 | 1,104 | 1,118 | 1,103 | 1,117 | 44,100 | 1,117 |
| 2022-08-05 | 1,102 | 1,104 | 1,094 | 1,103 | 51,500 | 1,103 |
| 2022-08-04 | 1,100 | 1,105 | 1,090 | 1,098 | 64,000 | 1,098 |
| 2022-08-03 | 1,093 | 1,094 | 1,067 | 1,093 | 77,800 | 1,093 |
| 2022-08-02 | 1,110 | 1,110 | 1,085 | 1,093 | 55,700 | 1,093 |
| 2022-08-01 | 1,110 | 1,114 | 1,093 | 1,107 | 48,700 | 1,107 |
| 2022-07-29 | 1,111 | 1,111 | 1,063 | 1,094 | 88,600 | 1,094 |
| 2022-07-28 | 1,114 | 1,115 | 1,101 | 1,111 | 43,900 | 1,111 |
| 2022-07-27 | 1,100 | 1,123 | 1,100 | 1,114 | 40,000 | 1,114 |
| 2022-07-26 | 1,109 | 1,109 | 1,095 | 1,105 | 39,300 | 1,105 |
| 2022-07-25 | 1,095 | 1,104 | 1,092 | 1,104 | 38,200 | 1,104 |
| 2022-07-22 | 1,095 | 1,098 | 1,087 | 1,091 | 34,100 | 1,091 |
| 2022-07-21 | 1,089 | 1,099 | 1,083 | 1,099 | 35,400 | 1,099 |
| 2022-07-20 | 1,083 | 1,090 | 1,078 | 1,089 | 41,200 | 1,089 |
| 2022-07-19 | 1,083 | 1,083 | 1,066 | 1,079 | 38,300 | 1,079 |
| 2022-07-15 | 1,079 | 1,084 | 1,067 | 1,080 | 27,100 | 1,080 |
| 2022-07-14 | 1,065 | 1,069 | 1,054 | 1,069 | 30,700 | 1,069 |
| 2022-07-13 | 1,084 | 1,084 | 1,066 | 1,070 | 23,100 | 1,070 |
| 2022-07-12 | 1,094 | 1,094 | 1,066 | 1,068 | 47,200 | 1,068 |
| 2022-07-11 | 1,064 | 1,095 | 1,064 | 1,094 | 77,000 | 1,094 |
| 2022-07-08 | 1,052 | 1,073 | 1,050 | 1,063 | 76,000 | 1,063 |
| 2022-07-07 | 1,051 | 1,057 | 1,046 | 1,055 | 47,000 | 1,055 |
| 2022-07-06 | 1,051 | 1,054 | 1,037 | 1,048 | 41,500 | 1,048 |
| 2022-07-05 | 1,043 | 1,052 | 1,040 | 1,049 | 30,000 | 1,049 |
| 2022-07-04 | 1,047 | 1,048 | 1,040 | 1,047 | 30,100 | 1,047 |
| 2022-07-01 | 1,047 | 1,051 | 1,024 | 1,033 | 49,600 | 1,033 |
| 2022-06-30 | 1,053 | 1,057 | 1,044 | 1,046 | 41,000 | 1,046 |
| 2022-06-29 | 1,050 | 1,064 | 1,045 | 1,049 | 69,000 | 1,049 |
| 2022-06-28 | 1,038 | 1,055 | 1,038 | 1,055 | 43,600 | 1,055 |
| 2022-06-27 | 1,050 | 1,052 | 1,037 | 1,046 | 29,200 | 1,046 |
| 2022-06-24 | 1,048 | 1,048 | 1,036 | 1,042 | 34,800 | 1,042 |
| 2022-06-23 | 1,020 | 1,044 | 1,020 | 1,043 | 75,500 | 1,043 |
| 2022-06-22 | 1,004 | 1,018 | 1,004 | 1,018 | 49,100 | 1,018 |
| 2022-06-21 | 1,005 | 1,007 | 996 | 1,003 | 30,700 | 1,003 |
| 2022-06-20 | 1,010 | 1,010 | 991 | 997 | 35,200 | 997 |
| 2022-06-17 | 990 | 1,014 | 988 | 1,006 | 70,600 | 1,006 |
| 2022-06-16 | 1,000 | 1,011 | 1,000 | 1,009 | 34,200 | 1,009 |
| 2022-06-15 | 1,002 | 1,004 | 989 | 989 | 65,200 | 989 |
| 2022-06-14 | 1,020 | 1,020 | 1,002 | 1,002 | 57,200 | 1,002 |
| 2022-06-13 | 1,020 | 1,030 | 1,015 | 1,022 | 35,200 | 1,022 |
| 2022-06-10 | 1,027 | 1,027 | 1,016 | 1,016 | 54,800 | 1,016 |
| 2022-06-09 | 1,030 | 1,038 | 1,023 | 1,028 | 34,900 | 1,028 |
| 2022-06-08 | 1,021 | 1,035 | 1,021 | 1,029 | 37,400 | 1,029 |
| 2022-06-07 | 1,025 | 1,028 | 1,020 | 1,026 | 40,900 | 1,026 |
| 2022-06-06 | 1,015 | 1,020 | 1,015 | 1,018 | 31,100 | 1,018 |
| 2022-06-03 | 1,038 | 1,040 | 1,020 | 1,022 | 55,400 | 1,022 |
| 2022-06-02 | 1,044 | 1,044 | 1,022 | 1,038 | 46,100 | 1,038 |
| 2022-06-01 | 1,035 | 1,048 | 1,034 | 1,048 | 114,400 | 1,048 |
| 2022-05-31 | 1,031 | 1,035 | 1,024 | 1,026 | 57,700 | 1,026 |
| 2022-05-30 | 1,030 | 1,039 | 1,018 | 1,018 | 77,600 | 1,018 |
| 2022-05-27 | 1,035 | 1,035 | 1,014 | 1,020 | 29,800 | 1,020 |
| 2022-05-26 | 1,025 | 1,030 | 1,018 | 1,018 | 29,800 | 1,018 |
| 2022-05-25 | 1,026 | 1,029 | 1,013 | 1,013 | 42,000 | 1,013 |
| 2022-05-24 | 1,024 | 1,043 | 1,018 | 1,018 | 49,300 | 1,018 |
| 2022-05-23 | 1,024 | 1,043 | 1,021 | 1,041 | 75,200 | 1,041 |
| 2022-05-20 | 1,013 | 1,021 | 1,002 | 1,021 | 46,400 | 1,021 |
| 2022-05-19 | 1,001 | 1,014 | 996 | 1,013 | 67,700 | 1,013 |
| 2022-05-18 | 1,029 | 1,029 | 1,009 | 1,021 | 43,000 | 1,021 |
| 2022-05-17 | 1,020 | 1,034 | 1,016 | 1,019 | 97,900 | 1,019 |
| 2022-05-16 | 989 | 1,023 | 977 | 1,020 | 156,400 | 1,020 |
| 2022-05-13 | 955 | 980 | 953 | 980 | 41,500 | 980 |
| 2022-05-12 | 966 | 968 | 952 | 955 | 51,100 | 955 |
| 2022-05-11 | 986 | 989 | 966 | 973 | 66,400 | 973 |
| 2022-05-10 | 1,008 | 1,012 | 981 | 991 | 87,000 | 991 |
| 2022-05-09 | 1,018 | 1,022 | 985 | 1,012 | 97,900 | 1,012 |
| 2022-05-06 | 1,018 | 1,024 | 1,015 | 1,021 | 33,000 | 1,021 |
| 2022-05-02 | 1,020 | 1,025 | 1,016 | 1,022 | 35,600 | 1,022 |
| 2022-04-28 | 990 | 1,026 | 990 | 1,023 | 59,200 | 1,023 |
| 2022-04-27 | 1,013 | 1,022 | 971 | 990 | 108,900 | 990 |
| 2022-04-26 | 1,023 | 1,025 | 1,013 | 1,020 | 55,800 | 1,020 |
| 2022-04-25 | 1,019 | 1,025 | 1,013 | 1,021 | 40,100 | 1,021 |
| 2022-04-22 | 1,007 | 1,026 | 999 | 1,019 | 54,500 | 1,019 |
| 2022-04-21 | 1,010 | 1,024 | 1,008 | 1,017 | 54,900 | 1,017 |
| 2022-04-20 | 994 | 1,009 | 992 | 1,009 | 57,800 | 1,009 |
| 2022-04-19 | 982 | 993 | 982 | 984 | 32,900 | 984 |
| 2022-04-18 | 987 | 988 | 975 | 982 | 33,100 | 982 |
| 2022-04-15 | 994 | 995 | 987 | 987 | 26,200 | 987 |
| 2022-04-14 | 981 | 992 | 979 | 989 | 31,100 | 989 |
| 2022-04-13 | 979 | 986 | 976 | 985 | 34,900 | 985 |
| 2022-04-12 | 978 | 984 | 971 | 973 | 36,000 | 973 |
| 2022-04-11 | 980 | 986 | 976 | 981 | 69,400 | 981 |
| 2022-04-08 | 995 | 995 | 981 | 986 | 56,300 | 986 |
| 2022-04-07 | 984 | 989 | 976 | 988 | 49,400 | 988 |
| 2022-04-06 | 1,001 | 1,006 | 982 | 984 | 58,500 | 984 |
| 2022-04-05 | 1,006 | 1,009 | 1,000 | 1,004 | 42,100 | 1,004 |
| 2022-04-04 | 996 | 999 | 994 | 996 | 36,000 | 996 |
| 2022-04-01 | 980 | 995 | 976 | 990 | 69,900 | 990 |
| 2022-03-31 | 983 | 993 | 978 | 986 | 55,200 | 986 |
| 2022-03-30 | 1,003 | 1,005 | 975 | 983 | 93,000 | 983 |
| 2022-03-29 | 1,029 | 1,029 | 1,007 | 1,015 | 99,900 | 1,015 |
| 2022-03-28 | 1,037 | 1,038 | 1,029 | 1,030 | 40,000 | 1,030 |
| 2022-03-25 | 1,045 | 1,047 | 1,026 | 1,029 | 65,000 | 1,029 |
| 2022-03-24 | 1,044 | 1,044 | 1,031 | 1,040 | 52,200 | 1,040 |
| 2022-03-23 | 1,029 | 1,049 | 1,029 | 1,042 | 58,800 | 1,042 |
| 2022-03-22 | 1,053 | 1,057 | 1,015 | 1,023 | 139,400 | 1,023 |
| 2022-03-18 | 1,037 | 1,046 | 1,037 | 1,041 | 77,400 | 1,041 |
| 2022-03-17 | 1,026 | 1,044 | 1,020 | 1,033 | 83,300 | 1,033 |
| 2022-03-16 | 1,030 | 1,037 | 1,023 | 1,025 | 48,000 | 1,025 |
| 2022-03-15 | 1,025 | 1,040 | 1,021 | 1,025 | 69,200 | 1,025 |
| 2022-03-14 | 1,023 | 1,037 | 1,021 | 1,026 | 55,800 | 1,026 |
| 2022-03-11 | 1,025 | 1,028 | 1,010 | 1,016 | 72,200 | 1,016 |
| 2022-03-10 | 1,008 | 1,031 | 1,006 | 1,025 | 118,100 | 1,025 |
| 2022-03-09 | 1,002 | 1,020 | 994 | 996 | 89,600 | 996 |
| 2022-03-08 | 1,035 | 1,035 | 995 | 1,002 | 79,300 | 1,002 |
| 2022-03-07 | 1,034 | 1,056 | 1,030 | 1,045 | 122,500 | 1,045 |
| 2022-03-04 | 1,022 | 1,043 | 1,022 | 1,030 | 54,500 | 1,030 |
| 2022-03-03 | 1,029 | 1,043 | 1,029 | 1,030 | 61,200 | 1,030 |
| 2022-03-02 | 1,033 | 1,034 | 1,019 | 1,019 | 55,400 | 1,019 |
| 2022-03-01 | 1,054 | 1,065 | 1,045 | 1,047 | 58,800 | 1,047 |
| 2022-02-28 | 1,015 | 1,054 | 1,015 | 1,052 | 51,000 | 1,052 |
| 2022-02-25 | 1,037 | 1,037 | 1,015 | 1,017 | 47,100 | 1,017 |
| 2022-02-24 | 1,015 | 1,038 | 1,012 | 1,037 | 62,700 | 1,037 |
| 2022-02-22 | 1,029 | 1,043 | 1,023 | 1,024 | 42,100 | 1,024 |
| 2022-02-21 | 1,055 | 1,060 | 1,038 | 1,042 | 29,000 | 1,042 |
| 2022-02-18 | 1,055 | 1,066 | 1,052 | 1,062 | 53,900 | 1,062 |
| 2022-02-17 | 1,071 | 1,072 | 1,056 | 1,060 | 33,600 | 1,060 |
| 2022-02-16 | 1,069 | 1,079 | 1,065 | 1,071 | 53,600 | 1,071 |
| 2022-02-15 | 1,054 | 1,072 | 1,054 | 1,068 | 59,400 | 1,068 |
| 2022-02-14 | 1,041 | 1,055 | 1,036 | 1,050 | 51,200 | 1,050 |
| 2022-02-10 | 1,050 | 1,060 | 1,042 | 1,047 | 52,700 | 1,047 |
| 2022-02-09 | 1,042 | 1,052 | 1,029 | 1,047 | 54,000 | 1,047 |
| 2022-02-08 | 1,019 | 1,045 | 1,019 | 1,039 | 57,300 | 1,039 |
| 2022-02-07 | 1,020 | 1,029 | 1,014 | 1,017 | 29,300 | 1,017 |
| 2022-02-04 | 1,022 | 1,032 | 1,020 | 1,025 | 46,700 | 1,025 |
| 2022-02-03 | 1,015 | 1,033 | 1,015 | 1,023 | 65,800 | 1,023 |
| 2022-02-02 | 1,017 | 1,022 | 1,008 | 1,015 | 62,700 | 1,015 |
| 2022-02-01 | 995 | 1,020 | 992 | 1,012 | 74,600 | 1,012 |
| 2022-01-31 | 1,009 | 1,026 | 1,001 | 1,017 | 39,200 | 1,017 |
| 2022-01-28 | 996 | 1,012 | 996 | 1,009 | 27,700 | 1,009 |
| 2022-01-27 | 1,003 | 1,005 | 980 | 981 | 64,400 | 981 |
| 2022-01-26 | 1,005 | 1,014 | 995 | 995 | 37,900 | 995 |
| 2022-01-25 | 1,006 | 1,008 | 994 | 1,008 | 40,700 | 1,008 |
| 2022-01-24 | 990 | 1,006 | 990 | 1,006 | 39,800 | 1,006 |
| 2022-01-21 | 984 | 995 | 973 | 995 | 36,800 | 995 |
| 2022-01-20 | 989 | 999 | 985 | 985 | 35,900 | 985 |
| 2022-01-19 | 981 | 997 | 981 | 985 | 62,900 | 985 |
| 2022-01-18 | 1,009 | 1,009 | 983 | 983 | 37,800 | 983 |
| 2022-01-17 | 1,019 | 1,021 | 1,001 | 1,001 | 25,700 | 1,001 |
| 2022-01-14 | 1,000 | 1,016 | 998 | 1,013 | 60,000 | 1,013 |
| 2022-01-13 | 1,016 | 1,016 | 997 | 1,003 | 47,500 | 1,003 |
| 2022-01-12 | 1,011 | 1,017 | 1,010 | 1,015 | 38,900 | 1,015 |
| 2022-01-11 | 1,000 | 1,011 | 992 | 1,009 | 42,500 | 1,009 |
| 2022-01-07 | 1,005 | 1,016 | 989 | 993 | 68,900 | 993 |
| 2022-01-06 | 1,008 | 1,020 | 1,000 | 1,000 | 51,000 | 1,000 |
| 2022-01-05 | 1,007 | 1,020 | 1,003 | 1,014 | 77,400 | 1,014 |
| 2022-01-04 | 992 | 1,006 | 990 | 1,002 | 59,000 | 1,002 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
