2204 (株)中村屋 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 | 3,080 | 3,090 | 3,075 | 3,080 | 2,600 | 3,080 |
| 2022-12-29 | 3,065 | 3,095 | 3,065 | 3,095 | 4,600 | 3,095 |
| 2022-12-28 | 3,080 | 3,090 | 3,070 | 3,090 | 5,800 | 3,090 |
| 2022-12-27 | 3,100 | 3,105 | 3,080 | 3,090 | 2,900 | 3,090 |
| 2022-12-26 | 3,120 | 3,120 | 3,080 | 3,080 | 4,100 | 3,080 |
| 2022-12-23 | 3,085 | 3,100 | 3,085 | 3,100 | 1,900 | 3,100 |
| 2022-12-22 | 3,090 | 3,090 | 3,075 | 3,090 | 3,300 | 3,090 |
| 2022-12-21 | 3,090 | 3,105 | 3,070 | 3,070 | 6,700 | 3,070 |
| 2022-12-20 | 3,105 | 3,125 | 3,085 | 3,090 | 5,800 | 3,090 |
| 2022-12-19 | 3,115 | 3,115 | 3,100 | 3,100 | 2,700 | 3,100 |
| 2022-12-16 | 3,120 | 3,135 | 3,115 | 3,115 | 3,700 | 3,115 |
| 2022-12-15 | 3,090 | 3,125 | 3,090 | 3,125 | 3,300 | 3,125 |
| 2022-12-14 | 3,090 | 3,105 | 3,085 | 3,105 | 4,300 | 3,105 |
| 2022-12-13 | 3,090 | 3,100 | 3,080 | 3,080 | 5,600 | 3,080 |
| 2022-12-12 | 3,075 | 3,090 | 3,075 | 3,090 | 4,800 | 3,090 |
| 2022-12-09 | 3,090 | 3,095 | 3,070 | 3,075 | 3,500 | 3,075 |
| 2022-12-08 | 3,070 | 3,080 | 3,065 | 3,070 | 4,600 | 3,070 |
| 2022-12-07 | 3,070 | 3,080 | 3,065 | 3,065 | 3,300 | 3,065 |
| 2022-12-06 | 3,080 | 3,085 | 3,065 | 3,065 | 3,500 | 3,065 |
| 2022-12-05 | 3,120 | 3,120 | 3,080 | 3,080 | 6,900 | 3,080 |
| 2022-12-02 | 3,110 | 3,125 | 3,085 | 3,085 | 5,000 | 3,085 |
| 2022-12-01 | 3,115 | 3,135 | 3,095 | 3,110 | 4,500 | 3,110 |
| 2022-11-30 | 3,165 | 3,165 | 3,110 | 3,110 | 3,400 | 3,110 |
| 2022-11-29 | 3,150 | 3,165 | 3,135 | 3,150 | 4,900 | 3,150 |
| 2022-11-28 | 3,155 | 3,155 | 3,140 | 3,155 | 2,300 | 3,155 |
| 2022-11-25 | 3,160 | 3,160 | 3,135 | 3,145 | 4,500 | 3,145 |
| 2022-11-24 | 3,155 | 3,155 | 3,145 | 3,155 | 6,000 | 3,155 |
| 2022-11-22 | 3,120 | 3,150 | 3,100 | 3,150 | 6,300 | 3,150 |
| 2022-11-21 | 3,100 | 3,120 | 3,100 | 3,115 | 1,900 | 3,115 |
| 2022-11-18 | 3,105 | 3,110 | 3,075 | 3,110 | 4,500 | 3,110 |
| 2022-11-17 | 3,080 | 3,100 | 3,080 | 3,100 | 1,400 | 3,100 |
| 2022-11-16 | 3,070 | 3,080 | 3,065 | 3,080 | 2,600 | 3,080 |
| 2022-11-15 | 3,075 | 3,090 | 3,065 | 3,080 | 2,200 | 3,080 |
| 2022-11-14 | 3,085 | 3,090 | 3,070 | 3,080 | 6,100 | 3,080 |
| 2022-11-11 | 3,100 | 3,100 | 3,070 | 3,085 | 3,100 | 3,085 |
| 2022-11-10 | 3,065 | 3,095 | 3,065 | 3,075 | 2,900 | 3,075 |
| 2022-11-09 | 3,060 | 3,065 | 3,045 | 3,065 | 1,700 | 3,065 |
| 2022-11-08 | 3,050 | 3,060 | 3,035 | 3,060 | 5,800 | 3,060 |
| 2022-11-07 | 3,045 | 3,050 | 3,035 | 3,040 | 6,500 | 3,040 |
| 2022-11-04 | 3,060 | 3,080 | 3,040 | 3,040 | 8,100 | 3,040 |
| 2022-11-02 | 3,090 | 3,105 | 3,070 | 3,070 | 6,000 | 3,070 |
| 2022-11-01 | 3,120 | 3,120 | 3,090 | 3,100 | 1,600 | 3,100 |
| 2022-10-31 | 3,105 | 3,120 | 3,095 | 3,120 | 3,200 | 3,120 |
| 2022-10-28 | 3,115 | 3,115 | 3,085 | 3,105 | 20,500 | 3,105 |
| 2022-10-27 | 3,110 | 3,115 | 3,090 | 3,095 | 2,900 | 3,095 |
| 2022-10-26 | 3,105 | 3,130 | 3,105 | 3,110 | 3,600 | 3,110 |
| 2022-10-25 | 3,120 | 3,125 | 3,110 | 3,115 | 4,300 | 3,115 |
| 2022-10-24 | 3,120 | 3,120 | 3,095 | 3,120 | 2,800 | 3,120 |
| 2022-10-21 | 3,105 | 3,115 | 3,095 | 3,095 | 3,700 | 3,095 |
| 2022-10-20 | 3,110 | 3,115 | 3,100 | 3,115 | 1,300 | 3,115 |
| 2022-10-19 | 3,110 | 3,115 | 3,095 | 3,115 | 3,200 | 3,115 |
| 2022-10-18 | 3,125 | 3,125 | 3,095 | 3,095 | 4,800 | 3,095 |
| 2022-10-17 | 3,120 | 3,120 | 3,100 | 3,100 | 2,200 | 3,100 |
| 2022-10-14 | 3,115 | 3,140 | 3,115 | 3,130 | 4,400 | 3,130 |
| 2022-10-13 | 3,110 | 3,115 | 3,095 | 3,115 | 3,000 | 3,115 |
| 2022-10-12 | 3,110 | 3,125 | 3,105 | 3,110 | 5,700 | 3,110 |
| 2022-10-11 | 3,115 | 3,115 | 3,085 | 3,110 | 5,700 | 3,110 |
| 2022-10-07 | 3,140 | 3,140 | 3,120 | 3,125 | 5,400 | 3,125 |
| 2022-10-06 | 3,140 | 3,145 | 3,120 | 3,145 | 5,100 | 3,145 |
| 2022-10-05 | 3,120 | 3,140 | 3,105 | 3,140 | 4,200 | 3,140 |
| 2022-10-04 | 3,100 | 3,135 | 3,100 | 3,120 | 4,100 | 3,120 |
| 2022-10-03 | 3,110 | 3,115 | 3,085 | 3,095 | 3,100 | 3,095 |
| 2022-09-30 | 3,125 | 3,130 | 3,105 | 3,110 | 3,700 | 3,110 |
| 2022-09-29 | 3,135 | 3,155 | 3,130 | 3,150 | 3,500 | 3,150 |
| 2022-09-28 | 3,095 | 3,150 | 3,075 | 3,150 | 7,000 | 3,150 |
| 2022-09-27 | 3,095 | 3,110 | 3,080 | 3,095 | 3,800 | 3,095 |
| 2022-09-26 | 3,125 | 3,125 | 3,080 | 3,085 | 6,100 | 3,085 |
| 2022-09-22 | 3,105 | 3,115 | 3,100 | 3,105 | 2,500 | 3,105 |
| 2022-09-21 | 3,135 | 3,135 | 3,100 | 3,110 | 3,800 | 3,110 |
| 2022-09-20 | 3,090 | 3,150 | 3,090 | 3,150 | 5,000 | 3,150 |
| 2022-09-16 | 3,090 | 3,125 | 3,085 | 3,085 | 3,100 | 3,085 |
| 2022-09-15 | 3,110 | 3,120 | 3,100 | 3,100 | 2,400 | 3,100 |
| 2022-09-14 | 3,135 | 3,135 | 3,100 | 3,120 | 6,400 | 3,120 |
| 2022-09-13 | 3,120 | 3,140 | 3,120 | 3,140 | 2,400 | 3,140 |
| 2022-09-12 | 3,115 | 3,130 | 3,110 | 3,120 | 2,500 | 3,120 |
| 2022-09-09 | 3,095 | 3,130 | 3,090 | 3,110 | 5,500 | 3,110 |
| 2022-09-08 | 3,080 | 3,100 | 3,080 | 3,100 | 5,100 | 3,100 |
| 2022-09-07 | 3,080 | 3,100 | 3,075 | 3,075 | 3,700 | 3,075 |
| 2022-09-06 | 3,080 | 3,095 | 3,080 | 3,080 | 3,300 | 3,080 |
| 2022-09-05 | 3,105 | 3,105 | 3,075 | 3,080 | 5,900 | 3,080 |
| 2022-09-02 | 3,105 | 3,115 | 3,100 | 3,110 | 2,200 | 3,110 |
| 2022-09-01 | 3,110 | 3,130 | 3,100 | 3,100 | 4,500 | 3,100 |
| 2022-08-31 | 3,125 | 3,145 | 3,110 | 3,130 | 2,700 | 3,130 |
| 2022-08-30 | 3,140 | 3,140 | 3,115 | 3,140 | 1,800 | 3,140 |
| 2022-08-29 | 3,120 | 3,140 | 3,115 | 3,120 | 2,500 | 3,120 |
| 2022-08-26 | 3,155 | 3,155 | 3,120 | 3,135 | 1,500 | 3,135 |
| 2022-08-25 | 3,155 | 3,155 | 3,130 | 3,145 | 3,100 | 3,145 |
| 2022-08-24 | 3,140 | 3,150 | 3,135 | 3,140 | 1,700 | 3,140 |
| 2022-08-23 | 3,155 | 3,155 | 3,135 | 3,135 | 2,000 | 3,135 |
| 2022-08-22 | 3,160 | 3,160 | 3,150 | 3,150 | 1,200 | 3,150 |
| 2022-08-19 | 3,140 | 3,160 | 3,135 | 3,160 | 1,600 | 3,160 |
| 2022-08-18 | 3,150 | 3,155 | 3,135 | 3,140 | 1,600 | 3,140 |
| 2022-08-17 | 3,140 | 3,160 | 3,120 | 3,160 | 4,400 | 3,160 |
| 2022-08-16 | 3,125 | 3,150 | 3,125 | 3,140 | 3,600 | 3,140 |
| 2022-08-15 | 3,150 | 3,150 | 3,105 | 3,125 | 5,100 | 3,125 |
| 2022-08-12 | 3,090 | 3,150 | 3,090 | 3,150 | 5,200 | 3,150 |
| 2022-08-10 | 3,100 | 3,100 | 3,085 | 3,090 | 2,400 | 3,090 |
| 2022-08-09 | 3,120 | 3,120 | 3,090 | 3,095 | 5,400 | 3,095 |
| 2022-08-08 | 3,160 | 3,160 | 3,105 | 3,120 | 3,700 | 3,120 |
| 2022-08-05 | 3,135 | 3,140 | 3,105 | 3,140 | 3,400 | 3,140 |
| 2022-08-04 | 3,125 | 3,125 | 3,105 | 3,115 | 3,400 | 3,115 |
| 2022-08-03 | 3,140 | 3,140 | 3,115 | 3,125 | 3,300 | 3,125 |
| 2022-08-02 | 3,165 | 3,165 | 3,140 | 3,140 | 3,600 | 3,140 |
| 2022-08-01 | 3,185 | 3,185 | 3,165 | 3,175 | 4,700 | 3,175 |
| 2022-07-29 | 3,180 | 3,190 | 3,155 | 3,165 | 3,200 | 3,165 |
| 2022-07-28 | 3,180 | 3,205 | 3,150 | 3,190 | 4,700 | 3,190 |
| 2022-07-27 | 3,195 | 3,195 | 3,175 | 3,185 | 1,200 | 3,185 |
| 2022-07-26 | 3,200 | 3,205 | 3,185 | 3,185 | 2,400 | 3,185 |
| 2022-07-25 | 3,215 | 3,215 | 3,190 | 3,200 | 4,100 | 3,200 |
| 2022-07-22 | 3,200 | 3,205 | 3,180 | 3,185 | 4,900 | 3,185 |
| 2022-07-21 | 3,180 | 3,200 | 3,170 | 3,200 | 2,900 | 3,200 |
| 2022-07-20 | 3,150 | 3,185 | 3,150 | 3,185 | 4,500 | 3,185 |
| 2022-07-19 | 3,145 | 3,145 | 3,120 | 3,145 | 2,000 | 3,145 |
| 2022-07-15 | 3,140 | 3,140 | 3,120 | 3,120 | 2,900 | 3,120 |
| 2022-07-14 | 3,160 | 3,170 | 3,140 | 3,140 | 4,900 | 3,140 |
| 2022-07-13 | 3,155 | 3,190 | 3,155 | 3,155 | 3,800 | 3,155 |
| 2022-07-12 | 3,200 | 3,200 | 3,150 | 3,150 | 16,700 | 3,150 |
| 2022-07-11 | 3,145 | 3,215 | 3,145 | 3,215 | 10,300 | 3,215 |
| 2022-07-08 | 3,170 | 3,190 | 3,135 | 3,135 | 13,800 | 3,135 |
| 2022-07-07 | 3,135 | 3,180 | 3,130 | 3,180 | 4,000 | 3,180 |
| 2022-07-06 | 3,145 | 3,145 | 3,120 | 3,130 | 2,900 | 3,130 |
| 2022-07-05 | 3,180 | 3,180 | 3,145 | 3,150 | 5,200 | 3,150 |
| 2022-07-04 | 3,165 | 3,180 | 3,135 | 3,180 | 3,800 | 3,180 |
| 2022-07-01 | 3,120 | 3,150 | 3,120 | 3,125 | 5,400 | 3,125 |
| 2022-06-30 | 3,125 | 3,155 | 3,105 | 3,150 | 7,500 | 3,150 |
| 2022-06-29 | 3,170 | 3,195 | 3,105 | 3,105 | 16,900 | 3,105 |
| 2022-06-28 | 3,150 | 3,170 | 3,135 | 3,170 | 3,000 | 3,170 |
| 2022-06-27 | 3,185 | 3,190 | 3,140 | 3,140 | 3,600 | 3,140 |
| 2022-06-24 | 3,115 | 3,150 | 3,110 | 3,145 | 3,900 | 3,145 |
| 2022-06-23 | 3,105 | 3,140 | 3,105 | 3,115 | 6,700 | 3,115 |
| 2022-06-22 | 3,085 | 3,105 | 3,075 | 3,105 | 3,700 | 3,105 |
| 2022-06-21 | 3,085 | 3,085 | 3,060 | 3,080 | 2,900 | 3,080 |
| 2022-06-20 | 3,085 | 3,085 | 3,050 | 3,055 | 3,900 | 3,055 |
| 2022-06-17 | 3,040 | 3,070 | 3,035 | 3,070 | 4,400 | 3,070 |
| 2022-06-16 | 3,050 | 3,070 | 3,050 | 3,055 | 2,100 | 3,055 |
| 2022-06-15 | 3,110 | 3,110 | 3,050 | 3,050 | 6,700 | 3,050 |
| 2022-06-14 | 3,060 | 3,075 | 3,055 | 3,075 | 3,100 | 3,075 |
| 2022-06-13 | 3,060 | 3,090 | 3,055 | 3,075 | 6,400 | 3,075 |
| 2022-06-10 | 3,070 | 3,080 | 3,060 | 3,060 | 5,600 | 3,060 |
| 2022-06-09 | 3,075 | 3,115 | 3,075 | 3,095 | 5,400 | 3,095 |
| 2022-06-08 | 3,055 | 3,085 | 3,055 | 3,070 | 5,300 | 3,070 |
| 2022-06-07 | 3,070 | 3,080 | 3,040 | 3,050 | 6,200 | 3,050 |
| 2022-06-06 | 3,060 | 3,070 | 3,050 | 3,070 | 4,600 | 3,070 |
| 2022-06-03 | 3,070 | 3,080 | 3,060 | 3,070 | 3,000 | 3,070 |
| 2022-06-02 | 3,100 | 3,100 | 3,070 | 3,070 | 2,400 | 3,070 |
| 2022-06-01 | 3,085 | 3,090 | 3,065 | 3,080 | 4,400 | 3,080 |
| 2022-05-31 | 3,100 | 3,100 | 3,035 | 3,045 | 15,100 | 3,045 |
| 2022-05-30 | 3,150 | 3,170 | 3,080 | 3,080 | 22,500 | 3,080 |
| 2022-05-27 | 3,180 | 3,180 | 3,125 | 3,150 | 6,100 | 3,150 |
| 2022-05-26 | 3,145 | 3,155 | 3,135 | 3,155 | 4,500 | 3,155 |
| 2022-05-25 | 3,150 | 3,160 | 3,135 | 3,135 | 6,600 | 3,135 |
| 2022-05-24 | 3,135 | 3,165 | 3,135 | 3,150 | 4,400 | 3,150 |
| 2022-05-23 | 3,140 | 3,180 | 3,140 | 3,180 | 3,600 | 3,180 |
| 2022-05-20 | 3,185 | 3,185 | 3,110 | 3,135 | 14,700 | 3,135 |
| 2022-05-19 | 3,175 | 3,205 | 3,165 | 3,165 | 5,300 | 3,165 |
| 2022-05-18 | 3,180 | 3,200 | 3,175 | 3,195 | 5,000 | 3,195 |
| 2022-05-17 | 3,155 | 3,180 | 3,155 | 3,180 | 3,000 | 3,180 |
| 2022-05-16 | 3,160 | 3,160 | 3,135 | 3,160 | 2,200 | 3,160 |
| 2022-05-13 | 3,100 | 3,165 | 3,100 | 3,165 | 6,200 | 3,165 |
| 2022-05-12 | 3,110 | 3,120 | 3,100 | 3,100 | 6,000 | 3,100 |
| 2022-05-11 | 3,100 | 3,125 | 3,085 | 3,110 | 3,700 | 3,110 |
| 2022-05-10 | 3,085 | 3,145 | 3,080 | 3,120 | 4,900 | 3,120 |
| 2022-05-09 | 3,120 | 3,135 | 3,085 | 3,085 | 6,500 | 3,085 |
| 2022-05-06 | 3,150 | 3,175 | 3,120 | 3,120 | 4,400 | 3,120 |
| 2022-05-02 | 3,105 | 3,150 | 3,105 | 3,150 | 2,800 | 3,150 |
| 2022-04-28 | 3,095 | 3,160 | 3,080 | 3,130 | 8,800 | 3,130 |
| 2022-04-27 | 3,170 | 3,170 | 3,060 | 3,060 | 23,200 | 3,060 |
| 2022-04-26 | 3,150 | 3,185 | 3,140 | 3,185 | 6,000 | 3,185 |
| 2022-04-25 | 3,135 | 3,150 | 3,125 | 3,150 | 3,300 | 3,150 |
| 2022-04-22 | 3,135 | 3,140 | 3,125 | 3,125 | 1,800 | 3,125 |
| 2022-04-21 | 3,125 | 3,140 | 3,110 | 3,140 | 5,200 | 3,140 |
| 2022-04-20 | 3,115 | 3,130 | 3,100 | 3,120 | 4,600 | 3,120 |
| 2022-04-19 | 3,125 | 3,125 | 3,100 | 3,100 | 3,100 | 3,100 |
| 2022-04-18 | 3,120 | 3,120 | 3,105 | 3,110 | 2,700 | 3,110 |
| 2022-04-15 | 3,120 | 3,135 | 3,110 | 3,110 | 3,000 | 3,110 |
| 2022-04-14 | 3,130 | 3,130 | 3,105 | 3,120 | 4,300 | 3,120 |
| 2022-04-13 | 3,120 | 3,130 | 3,100 | 3,130 | 5,500 | 3,130 |
| 2022-04-12 | 3,130 | 3,135 | 3,100 | 3,105 | 7,300 | 3,105 |
| 2022-04-11 | 3,105 | 3,140 | 3,105 | 3,130 | 8,800 | 3,130 |
| 2022-04-08 | 3,115 | 3,125 | 3,100 | 3,105 | 13,200 | 3,105 |
| 2022-04-07 | 3,130 | 3,130 | 3,115 | 3,125 | 6,800 | 3,125 |
| 2022-04-06 | 3,155 | 3,155 | 3,135 | 3,135 | 6,800 | 3,135 |
| 2022-04-05 | 3,170 | 3,170 | 3,140 | 3,155 | 4,600 | 3,155 |
| 2022-04-04 | 3,150 | 3,175 | 3,150 | 3,170 | 4,100 | 3,170 |
| 2022-04-01 | 3,150 | 3,155 | 3,135 | 3,150 | 5,700 | 3,150 |
| 2022-03-31 | 3,150 | 3,170 | 3,140 | 3,140 | 7,700 | 3,140 |
| 2022-03-30 | 3,200 | 3,200 | 3,145 | 3,175 | 17,500 | 3,175 |
| 2022-03-29 | 3,160 | 3,215 | 3,160 | 3,215 | 39,200 | 3,215 |
| 2022-03-28 | 3,190 | 3,195 | 3,170 | 3,170 | 36,000 | 3,170 |
| 2022-03-25 | 3,180 | 3,195 | 3,175 | 3,180 | 20,500 | 3,180 |
| 2022-03-24 | 3,175 | 3,200 | 3,165 | 3,200 | 12,200 | 3,200 |
| 2022-03-23 | 3,190 | 3,235 | 3,170 | 3,190 | 19,100 | 3,190 |
| 2022-03-22 | 3,210 | 3,225 | 3,165 | 3,190 | 24,400 | 3,190 |
| 2022-03-18 | 3,220 | 3,240 | 3,205 | 3,215 | 13,500 | 3,215 |
| 2022-03-17 | 3,240 | 3,265 | 3,210 | 3,265 | 10,800 | 3,265 |
| 2022-03-16 | 3,225 | 3,240 | 3,210 | 3,240 | 10,600 | 3,240 |
| 2022-03-15 | 3,190 | 3,225 | 3,180 | 3,225 | 7,200 | 3,225 |
| 2022-03-14 | 3,200 | 3,205 | 3,185 | 3,190 | 8,300 | 3,190 |
| 2022-03-11 | 3,155 | 3,210 | 3,155 | 3,200 | 9,700 | 3,200 |
| 2022-03-10 | 3,150 | 3,205 | 3,150 | 3,205 | 9,400 | 3,205 |
| 2022-03-09 | 3,155 | 3,175 | 3,140 | 3,140 | 7,700 | 3,140 |
| 2022-03-08 | 3,150 | 3,175 | 3,130 | 3,165 | 7,900 | 3,165 |
| 2022-03-07 | 3,180 | 3,180 | 3,145 | 3,155 | 14,200 | 3,155 |
| 2022-03-04 | 3,210 | 3,225 | 3,170 | 3,185 | 14,700 | 3,185 |
| 2022-03-03 | 3,210 | 3,230 | 3,210 | 3,220 | 8,500 | 3,220 |
| 2022-03-02 | 3,300 | 3,300 | 3,210 | 3,210 | 20,100 | 3,210 |
| 2022-03-01 | 3,335 | 3,350 | 3,310 | 3,315 | 9,800 | 3,315 |
| 2022-02-28 | 3,340 | 3,360 | 3,325 | 3,335 | 5,800 | 3,335 |
| 2022-02-25 | 3,365 | 3,365 | 3,330 | 3,340 | 5,200 | 3,340 |
| 2022-02-24 | 3,360 | 3,370 | 3,335 | 3,365 | 4,300 | 3,365 |
| 2022-02-22 | 3,365 | 3,390 | 3,365 | 3,375 | 2,700 | 3,375 |
| 2022-02-21 | 3,370 | 3,375 | 3,350 | 3,375 | 3,000 | 3,375 |
| 2022-02-18 | 3,380 | 3,385 | 3,355 | 3,375 | 4,400 | 3,375 |
| 2022-02-17 | 3,410 | 3,410 | 3,390 | 3,390 | 1,700 | 3,390 |
| 2022-02-16 | 3,385 | 3,410 | 3,385 | 3,410 | 4,500 | 3,410 |
| 2022-02-15 | 3,400 | 3,400 | 3,385 | 3,385 | 5,200 | 3,385 |
| 2022-02-14 | 3,350 | 3,400 | 3,345 | 3,400 | 14,900 | 3,400 |
| 2022-02-10 | 3,320 | 3,360 | 3,320 | 3,360 | 8,600 | 3,360 |
| 2022-02-09 | 3,340 | 3,340 | 3,315 | 3,320 | 7,500 | 3,320 |
| 2022-02-08 | 3,345 | 3,350 | 3,340 | 3,340 | 5,500 | 3,340 |
| 2022-02-07 | 3,365 | 3,370 | 3,345 | 3,350 | 4,600 | 3,350 |
| 2022-02-04 | 3,410 | 3,410 | 3,350 | 3,375 | 4,300 | 3,375 |
| 2022-02-03 | 3,430 | 3,430 | 3,410 | 3,410 | 2,000 | 3,410 |
| 2022-02-02 | 3,370 | 3,430 | 3,370 | 3,430 | 7,800 | 3,430 |
| 2022-02-01 | 3,365 | 3,385 | 3,360 | 3,365 | 3,000 | 3,365 |
| 2022-01-31 | 3,350 | 3,390 | 3,340 | 3,390 | 4,700 | 3,390 |
| 2022-01-28 | 3,345 | 3,410 | 3,340 | 3,360 | 4,500 | 3,360 |
| 2022-01-27 | 3,420 | 3,420 | 3,335 | 3,335 | 12,900 | 3,335 |
| 2022-01-26 | 3,465 | 3,465 | 3,410 | 3,430 | 6,600 | 3,430 |
| 2022-01-25 | 3,510 | 3,510 | 3,460 | 3,465 | 11,200 | 3,465 |
| 2022-01-24 | 3,435 | 3,510 | 3,425 | 3,510 | 8,600 | 3,510 |
| 2022-01-21 | 3,400 | 3,440 | 3,400 | 3,440 | 5,000 | 3,440 |
| 2022-01-20 | 3,410 | 3,435 | 3,400 | 3,400 | 2,900 | 3,400 |
| 2022-01-19 | 3,505 | 3,510 | 3,405 | 3,405 | 12,700 | 3,405 |
| 2022-01-18 | 3,510 | 3,535 | 3,510 | 3,510 | 2,300 | 3,510 |
| 2022-01-17 | 3,575 | 3,600 | 3,510 | 3,510 | 9,500 | 3,510 |
| 2022-01-14 | 3,585 | 3,600 | 3,575 | 3,575 | 5,700 | 3,575 |
| 2022-01-13 | 3,600 | 3,600 | 3,585 | 3,585 | 1,900 | 3,585 |
| 2022-01-12 | 3,600 | 3,600 | 3,590 | 3,600 | 4,800 | 3,600 |
| 2022-01-11 | 3,615 | 3,615 | 3,570 | 3,600 | 6,700 | 3,600 |
| 2022-01-07 | 3,635 | 3,635 | 3,615 | 3,615 | 4,400 | 3,615 |
| 2022-01-06 | 3,640 | 3,645 | 3,625 | 3,635 | 2,800 | 3,635 |
| 2022-01-05 | 3,655 | 3,655 | 3,640 | 3,650 | 2,600 | 3,650 |
| 2022-01-04 | 3,655 | 3,655 | 3,640 | 3,655 | 2,000 | 3,655 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株
