2264 森永乳業(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 | 5,030 | 5,050 | 4,950 | 4,995 | 203,400 | 2,497.50 |
| 2022-12-29 | 5,080 | 5,100 | 5,010 | 5,040 | 146,800 | 2,520 |
| 2022-12-28 | 5,100 | 5,120 | 5,070 | 5,110 | 129,700 | 2,555 |
| 2022-12-27 | 5,040 | 5,110 | 5,040 | 5,100 | 177,900 | 2,550 |
| 2022-12-26 | 5,100 | 5,110 | 4,975 | 5,040 | 232,500 | 2,520 |
| 2022-12-23 | 4,985 | 5,070 | 4,970 | 5,060 | 247,700 | 2,530 |
| 2022-12-22 | 4,945 | 4,950 | 4,870 | 4,950 | 248,400 | 2,475 |
| 2022-12-21 | 4,845 | 5,060 | 4,840 | 4,980 | 702,700 | 2,490 |
| 2022-12-20 | 4,720 | 4,820 | 4,655 | 4,800 | 409,500 | 2,400 |
| 2022-12-19 | 4,705 | 4,750 | 4,680 | 4,720 | 323,200 | 2,360 |
| 2022-12-16 | 4,655 | 4,770 | 4,635 | 4,715 | 585,400 | 2,357.50 |
| 2022-12-15 | 4,620 | 4,670 | 4,585 | 4,625 | 585,000 | 2,312.50 |
| 2022-12-14 | 4,640 | 4,680 | 4,610 | 4,640 | 627,500 | 2,320 |
| 2022-12-13 | 4,480 | 4,610 | 4,465 | 4,580 | 327,700 | 2,290 |
| 2022-12-12 | 4,460 | 4,510 | 4,430 | 4,485 | 211,800 | 2,242.50 |
| 2022-12-09 | 4,355 | 4,465 | 4,350 | 4,465 | 397,800 | 2,232.50 |
| 2022-12-08 | 4,520 | 4,525 | 4,365 | 4,410 | 316,800 | 2,205 |
| 2022-12-07 | 4,425 | 4,545 | 4,420 | 4,535 | 189,500 | 2,267.50 |
| 2022-12-06 | 4,370 | 4,485 | 4,360 | 4,445 | 232,800 | 2,222.50 |
| 2022-12-05 | 4,475 | 4,495 | 4,350 | 4,380 | 177,800 | 2,190 |
| 2022-12-02 | 4,390 | 4,475 | 4,375 | 4,465 | 214,200 | 2,232.50 |
| 2022-12-01 | 4,420 | 4,460 | 4,400 | 4,430 | 158,600 | 2,215 |
| 2022-11-30 | 4,480 | 4,540 | 4,440 | 4,445 | 253,200 | 2,222.50 |
| 2022-11-29 | 4,565 | 4,565 | 4,460 | 4,475 | 154,100 | 2,237.50 |
| 2022-11-28 | 4,555 | 4,565 | 4,495 | 4,560 | 204,800 | 2,280 |
| 2022-11-25 | 4,530 | 4,555 | 4,505 | 4,555 | 129,000 | 2,277.50 |
| 2022-11-24 | 4,495 | 4,520 | 4,460 | 4,515 | 224,900 | 2,257.50 |
| 2022-11-22 | 4,415 | 4,485 | 4,415 | 4,480 | 223,500 | 2,240 |
| 2022-11-21 | 4,440 | 4,445 | 4,395 | 4,420 | 166,600 | 2,210 |
| 2022-11-18 | 4,375 | 4,440 | 4,360 | 4,430 | 207,600 | 2,215 |
| 2022-11-17 | 4,345 | 4,375 | 4,305 | 4,365 | 139,100 | 2,182.50 |
| 2022-11-16 | 4,345 | 4,385 | 4,320 | 4,345 | 248,900 | 2,172.50 |
| 2022-11-15 | 4,385 | 4,435 | 4,335 | 4,365 | 274,200 | 2,182.50 |
| 2022-11-14 | 4,360 | 4,440 | 4,325 | 4,430 | 329,500 | 2,215 |
| 2022-11-11 | 4,390 | 4,495 | 4,350 | 4,420 | 510,100 | 2,210 |
| 2022-11-10 | 4,185 | 4,425 | 4,150 | 4,415 | 926,900 | 2,207.50 |
| 2022-11-09 | 4,145 | 4,220 | 4,135 | 4,220 | 182,000 | 2,110 |
| 2022-11-08 | 4,125 | 4,140 | 4,080 | 4,120 | 205,600 | 2,060 |
| 2022-11-07 | 4,165 | 4,180 | 4,120 | 4,150 | 170,200 | 2,075 |
| 2022-11-04 | 4,255 | 4,270 | 4,155 | 4,155 | 192,100 | 2,077.50 |
| 2022-11-02 | 4,225 | 4,275 | 4,205 | 4,270 | 150,200 | 2,135 |
| 2022-11-01 | 4,240 | 4,260 | 4,210 | 4,230 | 158,200 | 2,115 |
| 2022-10-31 | 4,205 | 4,235 | 4,190 | 4,220 | 161,700 | 2,110 |
| 2022-10-28 | 4,180 | 4,215 | 4,155 | 4,170 | 320,700 | 2,085 |
| 2022-10-27 | 4,250 | 4,260 | 4,180 | 4,215 | 179,500 | 2,107.50 |
| 2022-10-26 | 4,250 | 4,310 | 4,230 | 4,280 | 205,700 | 2,140 |
| 2022-10-25 | 4,255 | 4,255 | 4,180 | 4,240 | 153,300 | 2,120 |
| 2022-10-24 | 4,270 | 4,280 | 4,235 | 4,240 | 168,600 | 2,120 |
| 2022-10-21 | 4,235 | 4,265 | 4,220 | 4,245 | 168,400 | 2,122.50 |
| 2022-10-20 | 4,165 | 4,265 | 4,165 | 4,205 | 225,000 | 2,102.50 |
| 2022-10-19 | 4,170 | 4,205 | 4,150 | 4,200 | 153,100 | 2,100 |
| 2022-10-18 | 4,235 | 4,255 | 4,160 | 4,180 | 148,500 | 2,090 |
| 2022-10-17 | 4,205 | 4,215 | 4,165 | 4,195 | 137,000 | 2,097.50 |
| 2022-10-14 | 4,200 | 4,245 | 4,160 | 4,210 | 229,900 | 2,105 |
| 2022-10-13 | 4,165 | 4,165 | 4,115 | 4,130 | 156,300 | 2,065 |
| 2022-10-12 | 4,190 | 4,210 | 4,155 | 4,160 | 146,600 | 2,080 |
| 2022-10-11 | 4,170 | 4,195 | 4,155 | 4,180 | 172,900 | 2,090 |
| 2022-10-07 | 4,195 | 4,215 | 4,175 | 4,185 | 151,900 | 2,092.50 |
| 2022-10-06 | 4,245 | 4,300 | 4,225 | 4,225 | 240,200 | 2,112.50 |
| 2022-10-05 | 4,255 | 4,280 | 4,200 | 4,255 | 299,300 | 2,127.50 |
| 2022-10-04 | 4,115 | 4,260 | 4,110 | 4,225 | 416,700 | 2,112.50 |
| 2022-10-03 | 4,225 | 4,230 | 4,095 | 4,130 | 232,200 | 2,065 |
| 2022-09-30 | 4,265 | 4,295 | 4,225 | 4,255 | 245,400 | 2,127.50 |
| 2022-09-29 | 4,225 | 4,255 | 4,175 | 4,230 | 358,300 | 2,115 |
| 2022-09-28 | 4,195 | 4,290 | 4,170 | 4,275 | 480,200 | 2,137.50 |
| 2022-09-27 | 4,130 | 4,210 | 4,130 | 4,195 | 298,800 | 2,097.50 |
| 2022-09-26 | 4,115 | 4,175 | 4,095 | 4,145 | 221,700 | 2,072.50 |
| 2022-09-22 | 4,170 | 4,170 | 4,090 | 4,125 | 211,700 | 2,062.50 |
| 2022-09-21 | 4,120 | 4,200 | 4,095 | 4,150 | 344,900 | 2,075 |
| 2022-09-20 | 4,080 | 4,140 | 4,075 | 4,120 | 271,500 | 2,060 |
| 2022-09-16 | 4,030 | 4,065 | 4,010 | 4,025 | 385,500 | 2,012.50 |
| 2022-09-15 | 4,055 | 4,060 | 4,020 | 4,050 | 209,700 | 2,025 |
| 2022-09-14 | 4,085 | 4,095 | 4,040 | 4,075 | 272,900 | 2,037.50 |
| 2022-09-13 | 4,080 | 4,130 | 4,065 | 4,115 | 230,300 | 2,057.50 |
| 2022-09-12 | 4,065 | 4,090 | 4,055 | 4,085 | 197,800 | 2,042.50 |
| 2022-09-09 | 4,035 | 4,085 | 4,030 | 4,065 | 311,000 | 2,032.50 |
| 2022-09-08 | 4,010 | 4,080 | 4,000 | 4,080 | 266,000 | 2,040 |
| 2022-09-07 | 4,030 | 4,030 | 3,965 | 3,980 | 340,400 | 1,990 |
| 2022-09-06 | 4,080 | 4,085 | 4,005 | 4,020 | 358,000 | 2,010 |
| 2022-09-05 | 4,130 | 4,130 | 4,065 | 4,100 | 300,400 | 2,050 |
| 2022-09-02 | 4,275 | 4,275 | 4,175 | 4,180 | 289,700 | 2,090 |
| 2022-09-01 | 4,275 | 4,310 | 4,230 | 4,235 | 257,500 | 2,117.50 |
| 2022-08-31 | 4,285 | 4,295 | 4,225 | 4,265 | 425,400 | 2,132.50 |
| 2022-08-30 | 4,280 | 4,310 | 4,280 | 4,300 | 240,300 | 2,150 |
| 2022-08-29 | 4,300 | 4,330 | 4,275 | 4,330 | 235,700 | 2,165 |
| 2022-08-26 | 4,385 | 4,390 | 4,340 | 4,345 | 316,800 | 2,172.50 |
| 2022-08-25 | 4,435 | 4,445 | 4,390 | 4,405 | 220,600 | 2,202.50 |
| 2022-08-24 | 4,425 | 4,460 | 4,370 | 4,435 | 311,700 | 2,217.50 |
| 2022-08-23 | 4,440 | 4,480 | 4,400 | 4,425 | 284,100 | 2,212.50 |
| 2022-08-22 | 4,360 | 4,445 | 4,340 | 4,445 | 385,800 | 2,222.50 |
| 2022-08-19 | 4,305 | 4,360 | 4,305 | 4,350 | 421,200 | 2,175 |
| 2022-08-18 | 4,385 | 4,395 | 4,350 | 4,360 | 296,600 | 2,180 |
| 2022-08-17 | 4,350 | 4,385 | 4,325 | 4,385 | 450,200 | 2,192.50 |
| 2022-08-16 | 4,430 | 4,435 | 4,360 | 4,395 | 312,200 | 2,197.50 |
| 2022-08-15 | 4,300 | 4,420 | 4,270 | 4,390 | 492,600 | 2,195 |
| 2022-08-12 | 4,325 | 4,335 | 4,260 | 4,295 | 673,300 | 2,147.50 |
| 2022-08-10 | 4,370 | 4,370 | 4,215 | 4,310 | 871,600 | 2,155 |
| 2022-08-09 | 4,790 | 4,830 | 4,510 | 4,530 | 611,700 | 2,265 |
| 2022-08-08 | 4,770 | 4,795 | 4,740 | 4,790 | 167,400 | 2,395 |
| 2022-08-05 | 4,755 | 4,780 | 4,735 | 4,775 | 116,300 | 2,387.50 |
| 2022-08-04 | 4,840 | 4,840 | 4,710 | 4,725 | 219,500 | 2,362.50 |
| 2022-08-03 | 4,870 | 4,870 | 4,810 | 4,835 | 201,200 | 2,417.50 |
| 2022-08-02 | 4,955 | 4,955 | 4,870 | 4,885 | 142,000 | 2,442.50 |
| 2022-08-01 | 4,915 | 4,945 | 4,885 | 4,945 | 264,400 | 2,472.50 |
| 2022-07-29 | 4,990 | 4,995 | 4,890 | 4,900 | 219,500 | 2,450 |
| 2022-07-28 | 5,010 | 5,020 | 4,965 | 5,010 | 161,100 | 2,505 |
| 2022-07-27 | 5,090 | 5,090 | 5,030 | 5,040 | 165,500 | 2,520 |
| 2022-07-26 | 5,120 | 5,140 | 5,060 | 5,070 | 137,700 | 2,535 |
| 2022-07-25 | 5,070 | 5,150 | 5,070 | 5,120 | 108,600 | 2,560 |
| 2022-07-22 | 5,100 | 5,110 | 5,020 | 5,060 | 131,900 | 2,530 |
| 2022-07-21 | 4,940 | 5,050 | 4,935 | 5,050 | 182,500 | 2,525 |
| 2022-07-20 | 5,010 | 5,060 | 4,970 | 5,040 | 180,100 | 2,520 |
| 2022-07-19 | 5,030 | 5,030 | 4,915 | 4,970 | 178,100 | 2,485 |
| 2022-07-15 | 5,130 | 5,180 | 4,995 | 5,080 | 212,700 | 2,540 |
| 2022-07-14 | 5,080 | 5,130 | 5,080 | 5,090 | 103,800 | 2,545 |
| 2022-07-13 | 5,120 | 5,130 | 5,080 | 5,080 | 111,800 | 2,540 |
| 2022-07-12 | 5,160 | 5,170 | 5,080 | 5,100 | 114,200 | 2,550 |
| 2022-07-11 | 5,120 | 5,150 | 5,080 | 5,140 | 133,600 | 2,570 |
| 2022-07-08 | 5,140 | 5,160 | 5,050 | 5,120 | 199,200 | 2,560 |
| 2022-07-07 | 5,080 | 5,200 | 5,080 | 5,160 | 246,600 | 2,580 |
| 2022-07-06 | 5,040 | 5,110 | 5,030 | 5,080 | 335,400 | 2,540 |
| 2022-07-05 | 4,925 | 5,100 | 4,895 | 5,050 | 493,000 | 2,525 |
| 2022-07-04 | 4,860 | 4,920 | 4,830 | 4,905 | 370,600 | 2,452.50 |
| 2022-07-01 | 4,850 | 4,900 | 4,805 | 4,850 | 354,300 | 2,425 |
| 2022-06-30 | 4,890 | 4,920 | 4,845 | 4,860 | 252,000 | 2,430 |
| 2022-06-29 | 4,825 | 4,885 | 4,785 | 4,835 | 237,900 | 2,417.50 |
| 2022-06-28 | 4,755 | 4,865 | 4,735 | 4,865 | 259,500 | 2,432.50 |
| 2022-06-27 | 4,815 | 4,830 | 4,720 | 4,745 | 239,900 | 2,372.50 |
| 2022-06-24 | 4,695 | 4,755 | 4,635 | 4,745 | 283,900 | 2,372.50 |
| 2022-06-23 | 4,595 | 4,670 | 4,575 | 4,630 | 232,700 | 2,315 |
| 2022-06-22 | 4,490 | 4,565 | 4,470 | 4,540 | 275,200 | 2,270 |
| 2022-06-21 | 4,490 | 4,490 | 4,370 | 4,400 | 241,800 | 2,200 |
| 2022-06-20 | 4,560 | 4,570 | 4,440 | 4,445 | 249,900 | 2,222.50 |
| 2022-06-17 | 4,415 | 4,550 | 4,405 | 4,550 | 498,500 | 2,275 |
| 2022-06-16 | 4,365 | 4,480 | 4,355 | 4,440 | 269,000 | 2,220 |
| 2022-06-15 | 4,425 | 4,445 | 4,325 | 4,335 | 317,800 | 2,167.50 |
| 2022-06-14 | 4,425 | 4,480 | 4,380 | 4,405 | 377,200 | 2,202.50 |
| 2022-06-13 | 4,410 | 4,475 | 4,405 | 4,425 | 291,400 | 2,212.50 |
| 2022-06-10 | 4,455 | 4,475 | 4,400 | 4,415 | 259,200 | 2,207.50 |
| 2022-06-09 | 4,565 | 4,625 | 4,520 | 4,525 | 260,500 | 2,262.50 |
| 2022-06-08 | 4,585 | 4,655 | 4,560 | 4,565 | 298,700 | 2,282.50 |
| 2022-06-07 | 4,595 | 4,615 | 4,530 | 4,535 | 361,800 | 2,267.50 |
| 2022-06-06 | 4,645 | 4,695 | 4,635 | 4,645 | 187,800 | 2,322.50 |
| 2022-06-03 | 4,700 | 4,755 | 4,645 | 4,660 | 235,700 | 2,330 |
| 2022-06-02 | 4,735 | 4,735 | 4,610 | 4,630 | 237,500 | 2,315 |
| 2022-06-01 | 4,615 | 4,775 | 4,610 | 4,740 | 301,900 | 2,370 |
| 2022-05-31 | 4,690 | 4,700 | 4,595 | 4,625 | 333,100 | 2,312.50 |
| 2022-05-30 | 4,615 | 4,710 | 4,595 | 4,660 | 366,100 | 2,330 |
| 2022-05-27 | 4,720 | 4,720 | 4,555 | 4,605 | 238,400 | 2,302.50 |
| 2022-05-26 | 4,805 | 4,830 | 4,700 | 4,710 | 245,000 | 2,355 |
| 2022-05-25 | 4,880 | 4,935 | 4,830 | 4,860 | 247,100 | 2,430 |
| 2022-05-24 | 4,830 | 4,845 | 4,770 | 4,815 | 254,700 | 2,407.50 |
| 2022-05-23 | 4,775 | 4,910 | 4,765 | 4,855 | 252,800 | 2,427.50 |
| 2022-05-20 | 4,700 | 4,770 | 4,655 | 4,745 | 271,700 | 2,372.50 |
| 2022-05-19 | 4,645 | 4,765 | 4,610 | 4,745 | 425,100 | 2,372.50 |
| 2022-05-18 | 4,675 | 4,885 | 4,640 | 4,685 | 809,200 | 2,342.50 |
| 2022-05-17 | 4,295 | 4,540 | 4,235 | 4,415 | 652,900 | 2,207.50 |
| 2022-05-16 | 4,555 | 4,570 | 4,280 | 4,290 | 946,600 | 2,145 |
| 2022-05-13 | 4,915 | 4,990 | 4,415 | 4,555 | 709,100 | 2,277.50 |
| 2022-05-12 | 4,950 | 5,030 | 4,935 | 4,985 | 179,700 | 2,492.50 |
| 2022-05-11 | 5,020 | 5,070 | 4,995 | 5,020 | 150,000 | 2,510 |
| 2022-05-10 | 4,950 | 5,010 | 4,915 | 4,985 | 241,900 | 2,492.50 |
| 2022-05-09 | 5,030 | 5,070 | 4,995 | 5,010 | 216,300 | 2,505 |
| 2022-05-06 | 5,110 | 5,160 | 5,090 | 5,130 | 244,600 | 2,565 |
| 2022-05-02 | 5,130 | 5,190 | 5,120 | 5,160 | 157,100 | 2,580 |
| 2022-04-28 | 5,100 | 5,270 | 5,100 | 5,250 | 155,600 | 2,625 |
| 2022-04-27 | 5,180 | 5,190 | 5,060 | 5,070 | 222,500 | 2,535 |
| 2022-04-26 | 5,140 | 5,240 | 5,140 | 5,180 | 173,000 | 2,590 |
| 2022-04-25 | 5,080 | 5,150 | 5,050 | 5,130 | 149,800 | 2,565 |
| 2022-04-22 | 4,910 | 5,130 | 4,885 | 5,100 | 365,200 | 2,550 |
| 2022-04-21 | 5,020 | 5,120 | 4,995 | 5,010 | 244,600 | 2,505 |
| 2022-04-20 | 4,900 | 5,080 | 4,855 | 5,050 | 292,100 | 2,525 |
| 2022-04-19 | 5,040 | 5,070 | 4,925 | 4,930 | 304,000 | 2,465 |
| 2022-04-18 | 5,080 | 5,080 | 4,900 | 4,975 | 280,200 | 2,487.50 |
| 2022-04-15 | 5,170 | 5,180 | 5,100 | 5,110 | 92,500 | 2,555 |
| 2022-04-14 | 5,110 | 5,170 | 5,100 | 5,160 | 83,200 | 2,580 |
| 2022-04-13 | 5,180 | 5,230 | 5,130 | 5,170 | 126,300 | 2,585 |
| 2022-04-12 | 5,280 | 5,320 | 5,170 | 5,170 | 103,500 | 2,585 |
| 2022-04-11 | 5,300 | 5,360 | 5,270 | 5,290 | 133,100 | 2,645 |
| 2022-04-08 | 5,300 | 5,330 | 5,250 | 5,320 | 131,700 | 2,660 |
| 2022-04-07 | 5,260 | 5,260 | 5,190 | 5,240 | 144,800 | 2,620 |
| 2022-04-06 | 5,340 | 5,370 | 5,240 | 5,250 | 201,400 | 2,625 |
| 2022-04-05 | 5,410 | 5,430 | 5,350 | 5,410 | 155,900 | 2,705 |
| 2022-04-04 | 5,350 | 5,400 | 5,300 | 5,380 | 158,000 | 2,690 |
| 2022-04-01 | 5,200 | 5,280 | 5,120 | 5,260 | 200,300 | 2,630 |
| 2022-03-31 | 5,240 | 5,290 | 5,230 | 5,230 | 160,700 | 2,615 |
| 2022-03-30 | 5,350 | 5,370 | 5,240 | 5,290 | 211,600 | 2,645 |
| 2022-03-29 | 5,450 | 5,450 | 5,360 | 5,440 | 168,400 | 2,720 |
| 2022-03-28 | 5,450 | 5,490 | 5,430 | 5,440 | 83,000 | 2,720 |
| 2022-03-25 | 5,550 | 5,560 | 5,420 | 5,470 | 107,600 | 2,735 |
| 2022-03-24 | 5,430 | 5,500 | 5,400 | 5,480 | 130,300 | 2,740 |
| 2022-03-23 | 5,350 | 5,580 | 5,320 | 5,500 | 208,800 | 2,750 |
| 2022-03-22 | 5,390 | 5,450 | 5,280 | 5,290 | 230,000 | 2,645 |
| 2022-03-18 | 5,430 | 5,460 | 5,370 | 5,390 | 205,300 | 2,695 |
| 2022-03-17 | 5,540 | 5,540 | 5,370 | 5,450 | 146,700 | 2,725 |
| 2022-03-16 | 5,550 | 5,560 | 5,470 | 5,480 | 121,100 | 2,740 |
| 2022-03-15 | 5,240 | 5,520 | 5,240 | 5,500 | 201,700 | 2,750 |
| 2022-03-14 | 5,380 | 5,410 | 5,230 | 5,280 | 274,200 | 2,640 |
| 2022-03-11 | 5,390 | 5,500 | 5,370 | 5,450 | 201,200 | 2,725 |
| 2022-03-10 | 5,490 | 5,540 | 5,440 | 5,460 | 167,700 | 2,730 |
| 2022-03-09 | 5,470 | 5,500 | 5,390 | 5,440 | 148,900 | 2,720 |
| 2022-03-08 | 5,480 | 5,620 | 5,450 | 5,460 | 188,100 | 2,730 |
| 2022-03-07 | 5,540 | 5,570 | 5,480 | 5,540 | 153,900 | 2,770 |
| 2022-03-04 | 5,730 | 5,730 | 5,590 | 5,610 | 209,900 | 2,805 |
| 2022-03-03 | 5,770 | 5,860 | 5,770 | 5,810 | 123,900 | 2,905 |
| 2022-03-02 | 5,930 | 5,940 | 5,750 | 5,760 | 153,300 | 2,880 |
| 2022-03-01 | 5,800 | 5,910 | 5,760 | 5,860 | 233,700 | 2,930 |
| 2022-02-28 | 5,550 | 5,770 | 5,540 | 5,760 | 220,000 | 2,880 |
| 2022-02-25 | 5,670 | 5,700 | 5,560 | 5,600 | 128,200 | 2,800 |
| 2022-02-24 | 5,660 | 5,680 | 5,550 | 5,680 | 128,300 | 2,840 |
| 2022-02-22 | 5,560 | 5,710 | 5,540 | 5,680 | 135,800 | 2,840 |
| 2022-02-21 | 5,550 | 5,620 | 5,550 | 5,610 | 77,300 | 2,805 |
| 2022-02-18 | 5,570 | 5,670 | 5,570 | 5,620 | 99,300 | 2,810 |
| 2022-02-17 | 5,730 | 5,730 | 5,590 | 5,650 | 123,800 | 2,825 |
| 2022-02-16 | 5,700 | 5,750 | 5,660 | 5,730 | 150,800 | 2,865 |
| 2022-02-15 | 5,640 | 5,700 | 5,610 | 5,700 | 126,100 | 2,850 |
| 2022-02-14 | 5,700 | 5,720 | 5,570 | 5,660 | 137,600 | 2,830 |
| 2022-02-10 | 5,500 | 5,710 | 5,470 | 5,680 | 349,600 | 2,840 |
| 2022-02-09 | 5,560 | 5,560 | 5,270 | 5,460 | 377,700 | 2,730 |
| 2022-02-08 | 5,460 | 5,540 | 5,460 | 5,490 | 86,500 | 2,745 |
| 2022-02-07 | 5,420 | 5,500 | 5,420 | 5,460 | 116,100 | 2,730 |
| 2022-02-04 | 5,550 | 5,640 | 5,510 | 5,540 | 121,400 | 2,770 |
| 2022-02-03 | 5,500 | 5,570 | 5,480 | 5,550 | 129,500 | 2,775 |
| 2022-02-02 | 5,440 | 5,490 | 5,420 | 5,470 | 245,600 | 2,735 |
| 2022-02-01 | 5,540 | 5,590 | 5,510 | 5,540 | 132,600 | 2,770 |
| 2022-01-31 | 5,690 | 5,690 | 5,480 | 5,540 | 167,600 | 2,770 |
| 2022-01-28 | 5,620 | 5,750 | 5,620 | 5,690 | 116,700 | 2,845 |
| 2022-01-27 | 5,640 | 5,680 | 5,570 | 5,620 | 218,500 | 2,810 |
| 2022-01-26 | 5,670 | 5,700 | 5,620 | 5,660 | 201,900 | 2,830 |
| 2022-01-25 | 5,560 | 5,650 | 5,480 | 5,630 | 189,000 | 2,815 |
| 2022-01-24 | 5,490 | 5,580 | 5,450 | 5,570 | 170,000 | 2,785 |
| 2022-01-21 | 5,300 | 5,430 | 5,280 | 5,410 | 106,300 | 2,705 |
| 2022-01-20 | 5,310 | 5,460 | 5,310 | 5,390 | 221,700 | 2,695 |
| 2022-01-19 | 5,310 | 5,310 | 5,210 | 5,220 | 183,500 | 2,610 |
| 2022-01-18 | 5,450 | 5,450 | 5,330 | 5,340 | 120,100 | 2,670 |
| 2022-01-17 | 5,550 | 5,570 | 5,420 | 5,440 | 161,200 | 2,720 |
| 2022-01-14 | 5,450 | 5,510 | 5,390 | 5,480 | 240,400 | 2,740 |
| 2022-01-13 | 5,500 | 5,500 | 5,390 | 5,390 | 101,600 | 2,695 |
| 2022-01-12 | 5,530 | 5,560 | 5,490 | 5,540 | 87,100 | 2,770 |
| 2022-01-11 | 5,560 | 5,570 | 5,440 | 5,470 | 126,800 | 2,735 |
| 2022-01-07 | 5,510 | 5,550 | 5,480 | 5,520 | 90,400 | 2,760 |
| 2022-01-06 | 5,520 | 5,550 | 5,470 | 5,490 | 130,300 | 2,745 |
| 2022-01-05 | 5,470 | 5,550 | 5,450 | 5,540 | 142,200 | 2,770 |
| 2022-01-04 | 5,360 | 5,490 | 5,360 | 5,470 | 95,700 | 2,735 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株