2206 江崎グリコ(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 | 3,645 | 3,670 | 3,620 | 3,620 | 73,400 | 3,620 |
| 2022-12-29 | 3,690 | 3,695 | 3,645 | 3,660 | 102,900 | 3,660 |
| 2022-12-28 | 3,720 | 3,735 | 3,705 | 3,730 | 91,600 | 3,730 |
| 2022-12-27 | 3,720 | 3,730 | 3,700 | 3,715 | 85,900 | 3,715 |
| 2022-12-26 | 3,720 | 3,730 | 3,670 | 3,690 | 103,000 | 3,690 |
| 2022-12-23 | 3,675 | 3,710 | 3,675 | 3,695 | 66,100 | 3,695 |
| 2022-12-22 | 3,695 | 3,705 | 3,650 | 3,700 | 96,100 | 3,700 |
| 2022-12-21 | 3,675 | 3,705 | 3,650 | 3,685 | 174,900 | 3,685 |
| 2022-12-20 | 3,685 | 3,690 | 3,630 | 3,675 | 142,000 | 3,675 |
| 2022-12-19 | 3,660 | 3,680 | 3,650 | 3,670 | 120,200 | 3,670 |
| 2022-12-16 | 3,660 | 3,685 | 3,650 | 3,660 | 139,300 | 3,660 |
| 2022-12-15 | 3,695 | 3,715 | 3,670 | 3,670 | 86,300 | 3,670 |
| 2022-12-14 | 3,665 | 3,700 | 3,655 | 3,700 | 95,100 | 3,700 |
| 2022-12-13 | 3,645 | 3,690 | 3,640 | 3,665 | 125,700 | 3,665 |
| 2022-12-12 | 3,630 | 3,645 | 3,605 | 3,625 | 116,200 | 3,625 |
| 2022-12-09 | 3,600 | 3,665 | 3,600 | 3,645 | 119,300 | 3,645 |
| 2022-12-08 | 3,625 | 3,660 | 3,625 | 3,650 | 149,500 | 3,650 |
| 2022-12-07 | 3,615 | 3,650 | 3,615 | 3,625 | 139,000 | 3,625 |
| 2022-12-06 | 3,580 | 3,625 | 3,580 | 3,620 | 138,200 | 3,620 |
| 2022-12-05 | 3,605 | 3,605 | 3,550 | 3,570 | 205,900 | 3,570 |
| 2022-12-02 | 3,555 | 3,630 | 3,545 | 3,610 | 202,500 | 3,610 |
| 2022-12-01 | 3,585 | 3,585 | 3,560 | 3,575 | 142,000 | 3,575 |
| 2022-11-30 | 3,620 | 3,645 | 3,580 | 3,585 | 284,600 | 3,585 |
| 2022-11-29 | 3,665 | 3,685 | 3,635 | 3,635 | 106,700 | 3,635 |
| 2022-11-28 | 3,730 | 3,730 | 3,660 | 3,675 | 116,600 | 3,675 |
| 2022-11-25 | 3,745 | 3,760 | 3,715 | 3,740 | 116,700 | 3,740 |
| 2022-11-24 | 3,710 | 3,750 | 3,705 | 3,730 | 200,900 | 3,730 |
| 2022-11-22 | 3,655 | 3,750 | 3,655 | 3,730 | 426,900 | 3,730 |
| 2022-11-21 | 3,600 | 3,615 | 3,575 | 3,585 | 113,900 | 3,585 |
| 2022-11-18 | 3,600 | 3,605 | 3,565 | 3,595 | 125,900 | 3,595 |
| 2022-11-17 | 3,520 | 3,570 | 3,515 | 3,560 | 127,000 | 3,560 |
| 2022-11-16 | 3,490 | 3,530 | 3,475 | 3,510 | 155,000 | 3,510 |
| 2022-11-15 | 3,500 | 3,515 | 3,475 | 3,490 | 112,700 | 3,490 |
| 2022-11-14 | 3,485 | 3,510 | 3,470 | 3,500 | 168,200 | 3,500 |
| 2022-11-11 | 3,550 | 3,550 | 3,500 | 3,515 | 184,600 | 3,515 |
| 2022-11-10 | 3,500 | 3,550 | 3,485 | 3,550 | 158,500 | 3,550 |
| 2022-11-09 | 3,490 | 3,515 | 3,485 | 3,505 | 202,400 | 3,505 |
| 2022-11-08 | 3,440 | 3,475 | 3,430 | 3,470 | 217,100 | 3,470 |
| 2022-11-07 | 3,405 | 3,470 | 3,400 | 3,435 | 347,900 | 3,435 |
| 2022-11-04 | 3,370 | 3,385 | 3,340 | 3,360 | 285,900 | 3,360 |
| 2022-11-02 | 3,350 | 3,395 | 3,350 | 3,375 | 247,800 | 3,375 |
| 2022-11-01 | 3,360 | 3,385 | 3,350 | 3,355 | 132,500 | 3,355 |
| 2022-10-31 | 3,355 | 3,380 | 3,330 | 3,345 | 196,500 | 3,345 |
| 2022-10-28 | 3,350 | 3,385 | 3,340 | 3,350 | 473,800 | 3,350 |
| 2022-10-27 | 3,395 | 3,405 | 3,360 | 3,365 | 138,600 | 3,365 |
| 2022-10-26 | 3,400 | 3,415 | 3,385 | 3,400 | 141,200 | 3,400 |
| 2022-10-25 | 3,355 | 3,395 | 3,350 | 3,380 | 149,100 | 3,380 |
| 2022-10-24 | 3,380 | 3,385 | 3,325 | 3,330 | 219,000 | 3,330 |
| 2022-10-21 | 3,390 | 3,405 | 3,375 | 3,375 | 127,300 | 3,375 |
| 2022-10-20 | 3,400 | 3,410 | 3,370 | 3,390 | 269,900 | 3,390 |
| 2022-10-19 | 3,425 | 3,435 | 3,405 | 3,415 | 157,800 | 3,415 |
| 2022-10-18 | 3,440 | 3,450 | 3,405 | 3,410 | 214,900 | 3,410 |
| 2022-10-17 | 3,465 | 3,475 | 3,420 | 3,425 | 175,700 | 3,425 |
| 2022-10-14 | 3,495 | 3,495 | 3,460 | 3,465 | 176,700 | 3,465 |
| 2022-10-13 | 3,465 | 3,470 | 3,445 | 3,455 | 173,400 | 3,455 |
| 2022-10-12 | 3,490 | 3,505 | 3,465 | 3,480 | 191,400 | 3,480 |
| 2022-10-11 | 3,490 | 3,505 | 3,470 | 3,470 | 189,300 | 3,470 |
| 2022-10-07 | 3,510 | 3,525 | 3,500 | 3,515 | 175,200 | 3,515 |
| 2022-10-06 | 3,585 | 3,585 | 3,540 | 3,550 | 173,700 | 3,550 |
| 2022-10-05 | 3,580 | 3,590 | 3,545 | 3,580 | 202,500 | 3,580 |
| 2022-10-04 | 3,510 | 3,575 | 3,510 | 3,575 | 237,600 | 3,575 |
| 2022-10-03 | 3,560 | 3,560 | 3,455 | 3,465 | 230,900 | 3,465 |
| 2022-09-30 | 3,560 | 3,585 | 3,545 | 3,565 | 177,700 | 3,565 |
| 2022-09-29 | 3,515 | 3,580 | 3,500 | 3,580 | 222,400 | 3,580 |
| 2022-09-28 | 3,485 | 3,530 | 3,465 | 3,525 | 261,700 | 3,525 |
| 2022-09-27 | 3,440 | 3,495 | 3,440 | 3,470 | 141,200 | 3,470 |
| 2022-09-26 | 3,425 | 3,485 | 3,420 | 3,450 | 251,600 | 3,450 |
| 2022-09-22 | 3,450 | 3,460 | 3,430 | 3,435 | 200,500 | 3,435 |
| 2022-09-21 | 3,475 | 3,490 | 3,450 | 3,455 | 264,300 | 3,455 |
| 2022-09-20 | 3,470 | 3,475 | 3,440 | 3,465 | 394,300 | 3,465 |
| 2022-09-16 | 3,450 | 3,480 | 3,450 | 3,465 | 432,900 | 3,465 |
| 2022-09-15 | 3,455 | 3,485 | 3,455 | 3,475 | 145,100 | 3,475 |
| 2022-09-14 | 3,490 | 3,495 | 3,460 | 3,470 | 232,900 | 3,470 |
| 2022-09-13 | 3,485 | 3,500 | 3,480 | 3,495 | 178,700 | 3,495 |
| 2022-09-12 | 3,495 | 3,510 | 3,485 | 3,500 | 172,000 | 3,500 |
| 2022-09-09 | 3,440 | 3,505 | 3,440 | 3,495 | 282,600 | 3,495 |
| 2022-09-08 | 3,500 | 3,540 | 3,500 | 3,510 | 204,700 | 3,510 |
| 2022-09-07 | 3,530 | 3,545 | 3,485 | 3,485 | 254,400 | 3,485 |
| 2022-09-06 | 3,590 | 3,595 | 3,545 | 3,545 | 127,600 | 3,545 |
| 2022-09-05 | 3,580 | 3,580 | 3,550 | 3,565 | 138,800 | 3,565 |
| 2022-09-02 | 3,580 | 3,605 | 3,565 | 3,585 | 184,100 | 3,585 |
| 2022-09-01 | 3,600 | 3,620 | 3,585 | 3,590 | 158,800 | 3,590 |
| 2022-08-31 | 3,655 | 3,675 | 3,605 | 3,625 | 180,500 | 3,625 |
| 2022-08-30 | 3,645 | 3,665 | 3,640 | 3,645 | 94,700 | 3,645 |
| 2022-08-29 | 3,600 | 3,655 | 3,595 | 3,645 | 163,300 | 3,645 |
| 2022-08-26 | 3,665 | 3,665 | 3,640 | 3,640 | 120,200 | 3,640 |
| 2022-08-25 | 3,660 | 3,675 | 3,650 | 3,660 | 106,800 | 3,660 |
| 2022-08-24 | 3,685 | 3,685 | 3,655 | 3,670 | 125,800 | 3,670 |
| 2022-08-23 | 3,700 | 3,715 | 3,685 | 3,690 | 175,900 | 3,690 |
| 2022-08-22 | 3,680 | 3,725 | 3,665 | 3,720 | 119,800 | 3,720 |
| 2022-08-19 | 3,720 | 3,725 | 3,680 | 3,695 | 125,500 | 3,695 |
| 2022-08-18 | 3,725 | 3,745 | 3,695 | 3,695 | 101,600 | 3,695 |
| 2022-08-17 | 3,745 | 3,745 | 3,705 | 3,720 | 143,100 | 3,720 |
| 2022-08-16 | 3,755 | 3,755 | 3,700 | 3,715 | 206,500 | 3,715 |
| 2022-08-15 | 3,690 | 3,740 | 3,670 | 3,735 | 338,200 | 3,735 |
| 2022-08-12 | 3,655 | 3,675 | 3,630 | 3,655 | 371,500 | 3,655 |
| 2022-08-10 | 3,580 | 3,620 | 3,560 | 3,620 | 247,200 | 3,620 |
| 2022-08-09 | 3,665 | 3,700 | 3,585 | 3,585 | 421,900 | 3,585 |
| 2022-08-08 | 3,675 | 3,710 | 3,615 | 3,675 | 636,600 | 3,675 |
| 2022-08-05 | 3,620 | 3,710 | 3,585 | 3,700 | 628,900 | 3,700 |
| 2022-08-04 | 3,895 | 3,900 | 3,755 | 3,760 | 245,500 | 3,760 |
| 2022-08-03 | 3,895 | 3,910 | 3,855 | 3,875 | 158,200 | 3,875 |
| 2022-08-02 | 3,870 | 3,875 | 3,820 | 3,860 | 240,200 | 3,860 |
| 2022-08-01 | 3,795 | 3,870 | 3,785 | 3,855 | 313,500 | 3,855 |
| 2022-07-29 | 3,910 | 3,915 | 3,855 | 3,885 | 208,900 | 3,885 |
| 2022-07-28 | 3,920 | 3,945 | 3,890 | 3,920 | 158,300 | 3,920 |
| 2022-07-27 | 3,955 | 3,960 | 3,885 | 3,920 | 198,600 | 3,920 |
| 2022-07-26 | 3,975 | 3,980 | 3,920 | 3,940 | 120,800 | 3,940 |
| 2022-07-25 | 3,960 | 4,005 | 3,960 | 3,980 | 128,300 | 3,980 |
| 2022-07-22 | 3,970 | 3,985 | 3,945 | 3,955 | 150,600 | 3,955 |
| 2022-07-21 | 3,890 | 3,960 | 3,890 | 3,955 | 186,500 | 3,955 |
| 2022-07-20 | 3,985 | 3,985 | 3,900 | 3,935 | 240,800 | 3,935 |
| 2022-07-19 | 3,975 | 3,985 | 3,910 | 3,950 | 165,600 | 3,950 |
| 2022-07-15 | 4,060 | 4,060 | 3,985 | 4,020 | 145,400 | 4,020 |
| 2022-07-14 | 4,070 | 4,080 | 4,015 | 4,040 | 167,200 | 4,040 |
| 2022-07-13 | 4,090 | 4,095 | 4,060 | 4,070 | 137,000 | 4,070 |
| 2022-07-12 | 4,060 | 4,085 | 4,035 | 4,060 | 211,800 | 4,060 |
| 2022-07-11 | 4,025 | 4,095 | 4,000 | 4,090 | 349,700 | 4,090 |
| 2022-07-08 | 4,050 | 4,055 | 3,975 | 4,015 | 305,600 | 4,015 |
| 2022-07-07 | 3,960 | 4,030 | 3,955 | 4,015 | 289,000 | 4,015 |
| 2022-07-06 | 3,910 | 3,960 | 3,910 | 3,945 | 229,400 | 3,945 |
| 2022-07-05 | 3,935 | 3,975 | 3,920 | 3,925 | 220,700 | 3,925 |
| 2022-07-04 | 3,955 | 3,990 | 3,925 | 3,970 | 232,600 | 3,970 |
| 2022-07-01 | 3,960 | 3,980 | 3,900 | 3,915 | 250,400 | 3,915 |
| 2022-06-30 | 3,965 | 3,980 | 3,920 | 3,925 | 257,100 | 3,925 |
| 2022-06-29 | 3,890 | 3,955 | 3,880 | 3,925 | 750,800 | 3,925 |
| 2022-06-28 | 3,800 | 3,965 | 3,785 | 3,965 | 1,002,200 | 3,965 |
| 2022-06-27 | 3,775 | 3,800 | 3,755 | 3,780 | 553,600 | 3,780 |
| 2022-06-24 | 3,690 | 3,775 | 3,690 | 3,770 | 859,100 | 3,770 |
| 2022-06-23 | 3,680 | 3,700 | 3,670 | 3,690 | 527,000 | 3,690 |
| 2022-06-22 | 3,630 | 3,695 | 3,630 | 3,680 | 236,800 | 3,680 |
| 2022-06-21 | 3,630 | 3,645 | 3,595 | 3,625 | 207,500 | 3,625 |
| 2022-06-20 | 3,655 | 3,670 | 3,615 | 3,625 | 153,100 | 3,625 |
| 2022-06-17 | 3,570 | 3,680 | 3,560 | 3,670 | 432,200 | 3,670 |
| 2022-06-16 | 3,590 | 3,635 | 3,580 | 3,605 | 165,600 | 3,605 |
| 2022-06-15 | 3,600 | 3,630 | 3,565 | 3,565 | 264,900 | 3,565 |
| 2022-06-14 | 3,650 | 3,670 | 3,595 | 3,605 | 278,100 | 3,605 |
| 2022-06-13 | 3,650 | 3,705 | 3,650 | 3,690 | 150,800 | 3,690 |
| 2022-06-10 | 3,695 | 3,710 | 3,660 | 3,660 | 233,700 | 3,660 |
| 2022-06-09 | 3,735 | 3,750 | 3,710 | 3,710 | 233,400 | 3,710 |
| 2022-06-08 | 3,760 | 3,790 | 3,725 | 3,730 | 255,000 | 3,730 |
| 2022-06-07 | 3,740 | 3,775 | 3,740 | 3,750 | 171,200 | 3,750 |
| 2022-06-06 | 3,705 | 3,750 | 3,705 | 3,735 | 121,000 | 3,735 |
| 2022-06-03 | 3,720 | 3,735 | 3,690 | 3,710 | 154,500 | 3,710 |
| 2022-06-02 | 3,745 | 3,750 | 3,710 | 3,715 | 144,900 | 3,715 |
| 2022-06-01 | 3,675 | 3,790 | 3,675 | 3,780 | 202,900 | 3,780 |
| 2022-05-31 | 3,795 | 3,800 | 3,705 | 3,715 | 363,600 | 3,715 |
| 2022-05-30 | 3,755 | 3,815 | 3,745 | 3,810 | 416,600 | 3,810 |
| 2022-05-27 | 3,755 | 3,775 | 3,715 | 3,730 | 213,300 | 3,730 |
| 2022-05-26 | 3,745 | 3,805 | 3,740 | 3,755 | 139,100 | 3,755 |
| 2022-05-25 | 3,795 | 3,795 | 3,750 | 3,780 | 182,800 | 3,780 |
| 2022-05-24 | 3,795 | 3,795 | 3,725 | 3,770 | 258,200 | 3,770 |
| 2022-05-23 | 3,740 | 3,825 | 3,740 | 3,820 | 189,500 | 3,820 |
| 2022-05-20 | 3,735 | 3,760 | 3,720 | 3,725 | 259,100 | 3,725 |
| 2022-05-19 | 3,675 | 3,775 | 3,675 | 3,750 | 309,300 | 3,750 |
| 2022-05-18 | 3,720 | 3,720 | 3,665 | 3,680 | 206,900 | 3,680 |
| 2022-05-17 | 3,765 | 3,795 | 3,735 | 3,740 | 226,100 | 3,740 |
| 2022-05-16 | 3,790 | 3,790 | 3,740 | 3,770 | 286,700 | 3,770 |
| 2022-05-13 | 3,680 | 3,765 | 3,645 | 3,750 | 257,600 | 3,750 |
| 2022-05-12 | 3,725 | 3,740 | 3,665 | 3,680 | 289,200 | 3,680 |
| 2022-05-11 | 3,610 | 3,770 | 3,605 | 3,750 | 377,700 | 3,750 |
| 2022-05-10 | 3,500 | 3,650 | 3,495 | 3,630 | 695,600 | 3,630 |
| 2022-05-09 | 3,730 | 3,735 | 3,685 | 3,685 | 240,000 | 3,685 |
| 2022-05-06 | 3,685 | 3,740 | 3,685 | 3,720 | 273,500 | 3,720 |
| 2022-05-02 | 3,685 | 3,720 | 3,665 | 3,705 | 171,700 | 3,705 |
| 2022-04-28 | 3,635 | 3,725 | 3,635 | 3,720 | 219,900 | 3,720 |
| 2022-04-27 | 3,745 | 3,760 | 3,625 | 3,635 | 534,700 | 3,635 |
| 2022-04-26 | 3,705 | 3,775 | 3,705 | 3,760 | 240,400 | 3,760 |
| 2022-04-25 | 3,640 | 3,710 | 3,620 | 3,695 | 208,000 | 3,695 |
| 2022-04-22 | 3,660 | 3,700 | 3,660 | 3,680 | 211,900 | 3,680 |
| 2022-04-21 | 3,675 | 3,700 | 3,630 | 3,645 | 184,000 | 3,645 |
| 2022-04-20 | 3,635 | 3,690 | 3,620 | 3,675 | 173,700 | 3,675 |
| 2022-04-19 | 3,610 | 3,655 | 3,600 | 3,635 | 132,800 | 3,635 |
| 2022-04-18 | 3,635 | 3,640 | 3,575 | 3,605 | 179,700 | 3,605 |
| 2022-04-15 | 3,675 | 3,690 | 3,645 | 3,650 | 108,600 | 3,650 |
| 2022-04-14 | 3,690 | 3,705 | 3,675 | 3,680 | 106,200 | 3,680 |
| 2022-04-13 | 3,680 | 3,705 | 3,675 | 3,700 | 148,900 | 3,700 |
| 2022-04-12 | 3,675 | 3,705 | 3,670 | 3,670 | 106,900 | 3,670 |
| 2022-04-11 | 3,680 | 3,685 | 3,660 | 3,675 | 136,200 | 3,675 |
| 2022-04-08 | 3,670 | 3,680 | 3,635 | 3,670 | 197,100 | 3,670 |
| 2022-04-07 | 3,645 | 3,660 | 3,620 | 3,650 | 136,900 | 3,650 |
| 2022-04-06 | 3,710 | 3,725 | 3,665 | 3,665 | 199,300 | 3,665 |
| 2022-04-05 | 3,770 | 3,775 | 3,740 | 3,745 | 131,400 | 3,745 |
| 2022-04-04 | 3,720 | 3,770 | 3,720 | 3,765 | 97,000 | 3,765 |
| 2022-04-01 | 3,700 | 3,760 | 3,690 | 3,740 | 160,800 | 3,740 |
| 2022-03-31 | 3,745 | 3,765 | 3,715 | 3,720 | 221,800 | 3,720 |
| 2022-03-30 | 3,805 | 3,815 | 3,715 | 3,745 | 266,200 | 3,745 |
| 2022-03-29 | 3,800 | 3,800 | 3,760 | 3,785 | 183,500 | 3,785 |
| 2022-03-28 | 3,785 | 3,865 | 3,785 | 3,820 | 166,700 | 3,820 |
| 2022-03-25 | 3,780 | 3,820 | 3,770 | 3,795 | 160,300 | 3,795 |
| 2022-03-24 | 3,770 | 3,805 | 3,750 | 3,780 | 159,000 | 3,780 |
| 2022-03-23 | 3,745 | 3,830 | 3,745 | 3,810 | 174,800 | 3,810 |
| 2022-03-22 | 3,870 | 3,875 | 3,725 | 3,725 | 289,900 | 3,725 |
| 2022-03-18 | 3,860 | 3,880 | 3,795 | 3,800 | 337,600 | 3,800 |
| 2022-03-17 | 3,885 | 3,885 | 3,810 | 3,845 | 261,600 | 3,845 |
| 2022-03-16 | 3,910 | 3,915 | 3,870 | 3,870 | 240,300 | 3,870 |
| 2022-03-15 | 3,870 | 3,925 | 3,865 | 3,905 | 186,800 | 3,905 |
| 2022-03-14 | 3,855 | 3,870 | 3,820 | 3,835 | 152,900 | 3,835 |
| 2022-03-11 | 3,815 | 3,875 | 3,785 | 3,850 | 227,500 | 3,850 |
| 2022-03-10 | 3,765 | 3,865 | 3,760 | 3,840 | 303,300 | 3,840 |
| 2022-03-09 | 3,755 | 3,825 | 3,750 | 3,765 | 291,100 | 3,765 |
| 2022-03-08 | 3,885 | 3,905 | 3,810 | 3,810 | 350,900 | 3,810 |
| 2022-03-07 | 3,815 | 3,870 | 3,800 | 3,845 | 277,100 | 3,845 |
| 2022-03-04 | 3,820 | 3,850 | 3,790 | 3,820 | 710,900 | 3,820 |
| 2022-03-03 | 3,865 | 3,880 | 3,820 | 3,835 | 816,700 | 3,835 |
| 2022-03-02 | 3,845 | 3,875 | 3,840 | 3,840 | 241,700 | 3,840 |
| 2022-03-01 | 3,930 | 3,960 | 3,910 | 3,915 | 237,300 | 3,915 |
| 2022-02-28 | 3,795 | 3,930 | 3,790 | 3,930 | 456,800 | 3,930 |
| 2022-02-25 | 3,820 | 3,870 | 3,815 | 3,865 | 153,100 | 3,865 |
| 2022-02-24 | 3,895 | 3,900 | 3,820 | 3,890 | 185,500 | 3,890 |
| 2022-02-22 | 3,855 | 3,895 | 3,825 | 3,880 | 154,500 | 3,880 |
| 2022-02-21 | 3,925 | 3,930 | 3,860 | 3,875 | 183,500 | 3,875 |
| 2022-02-18 | 3,880 | 3,970 | 3,875 | 3,960 | 227,100 | 3,960 |
| 2022-02-17 | 3,900 | 3,930 | 3,870 | 3,905 | 163,300 | 3,905 |
| 2022-02-16 | 3,915 | 3,950 | 3,885 | 3,910 | 271,300 | 3,910 |
| 2022-02-15 | 3,900 | 3,930 | 3,845 | 3,910 | 402,600 | 3,910 |
| 2022-02-14 | 3,750 | 3,800 | 3,735 | 3,790 | 203,900 | 3,790 |
| 2022-02-10 | 3,785 | 3,790 | 3,745 | 3,785 | 203,800 | 3,785 |
| 2022-02-09 | 3,810 | 3,825 | 3,775 | 3,785 | 157,300 | 3,785 |
| 2022-02-08 | 3,800 | 3,825 | 3,785 | 3,810 | 112,600 | 3,810 |
| 2022-02-07 | 3,735 | 3,790 | 3,735 | 3,780 | 117,600 | 3,780 |
| 2022-02-04 | 3,785 | 3,820 | 3,750 | 3,755 | 224,600 | 3,755 |
| 2022-02-03 | 3,715 | 3,770 | 3,710 | 3,770 | 187,500 | 3,770 |
| 2022-02-02 | 3,700 | 3,730 | 3,675 | 3,715 | 175,900 | 3,715 |
| 2022-02-01 | 3,650 | 3,705 | 3,645 | 3,685 | 122,100 | 3,685 |
| 2022-01-31 | 3,720 | 3,730 | 3,675 | 3,715 | 92,400 | 3,715 |
| 2022-01-28 | 3,715 | 3,760 | 3,715 | 3,730 | 183,800 | 3,730 |
| 2022-01-27 | 3,700 | 3,710 | 3,645 | 3,690 | 183,200 | 3,690 |
| 2022-01-26 | 3,775 | 3,785 | 3,730 | 3,730 | 115,900 | 3,730 |
| 2022-01-25 | 3,755 | 3,780 | 3,715 | 3,780 | 141,100 | 3,780 |
| 2022-01-24 | 3,735 | 3,785 | 3,705 | 3,765 | 155,800 | 3,765 |
| 2022-01-21 | 3,660 | 3,730 | 3,655 | 3,725 | 131,800 | 3,725 |
| 2022-01-20 | 3,625 | 3,735 | 3,625 | 3,695 | 167,100 | 3,695 |
| 2022-01-19 | 3,655 | 3,685 | 3,600 | 3,620 | 261,500 | 3,620 |
| 2022-01-18 | 3,775 | 3,775 | 3,675 | 3,675 | 94,500 | 3,675 |
| 2022-01-17 | 3,690 | 3,730 | 3,685 | 3,720 | 147,100 | 3,720 |
| 2022-01-14 | 3,710 | 3,720 | 3,685 | 3,700 | 201,300 | 3,700 |
| 2022-01-13 | 3,795 | 3,795 | 3,730 | 3,730 | 69,800 | 3,730 |
| 2022-01-12 | 3,750 | 3,790 | 3,725 | 3,780 | 117,600 | 3,780 |
| 2022-01-11 | 3,740 | 3,755 | 3,700 | 3,725 | 94,900 | 3,725 |
| 2022-01-07 | 3,720 | 3,765 | 3,715 | 3,735 | 84,700 | 3,735 |
| 2022-01-06 | 3,775 | 3,795 | 3,740 | 3,745 | 103,600 | 3,745 |
| 2022-01-05 | 3,760 | 3,800 | 3,745 | 3,785 | 119,700 | 3,785 |
| 2022-01-04 | 3,675 | 3,750 | 3,670 | 3,735 | 125,300 | 3,735 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
