2292 S FOODS(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 | 3,020 | 3,025 | 2,969 | 2,969 | 32,100 | 2,969 |
| 2022-12-29 | 3,015 | 3,025 | 2,973 | 3,020 | 28,900 | 3,020 |
| 2022-12-28 | 2,987 | 3,025 | 2,981 | 3,020 | 24,800 | 3,020 |
| 2022-12-27 | 2,986 | 2,992 | 2,971 | 2,981 | 25,900 | 2,981 |
| 2022-12-26 | 2,971 | 2,983 | 2,950 | 2,977 | 22,400 | 2,977 |
| 2022-12-23 | 2,962 | 2,972 | 2,945 | 2,968 | 32,100 | 2,968 |
| 2022-12-22 | 2,950 | 2,972 | 2,927 | 2,964 | 33,300 | 2,964 |
| 2022-12-21 | 2,893 | 2,955 | 2,877 | 2,915 | 48,200 | 2,915 |
| 2022-12-20 | 2,950 | 2,953 | 2,880 | 2,901 | 52,400 | 2,901 |
| 2022-12-19 | 2,929 | 2,955 | 2,918 | 2,931 | 33,200 | 2,931 |
| 2022-12-16 | 2,917 | 2,949 | 2,917 | 2,937 | 38,200 | 2,937 |
| 2022-12-15 | 2,934 | 2,966 | 2,934 | 2,942 | 19,100 | 2,942 |
| 2022-12-14 | 2,920 | 2,940 | 2,898 | 2,936 | 35,400 | 2,936 |
| 2022-12-13 | 2,903 | 2,941 | 2,903 | 2,929 | 29,600 | 2,929 |
| 2022-12-12 | 2,915 | 2,946 | 2,890 | 2,891 | 45,500 | 2,891 |
| 2022-12-09 | 2,903 | 2,946 | 2,903 | 2,933 | 54,900 | 2,933 |
| 2022-12-08 | 2,906 | 2,909 | 2,879 | 2,902 | 35,200 | 2,902 |
| 2022-12-07 | 2,892 | 2,910 | 2,881 | 2,901 | 29,200 | 2,901 |
| 2022-12-06 | 2,825 | 2,889 | 2,824 | 2,877 | 52,800 | 2,877 |
| 2022-12-05 | 2,857 | 2,884 | 2,831 | 2,850 | 48,800 | 2,850 |
| 2022-12-02 | 2,871 | 2,872 | 2,837 | 2,857 | 53,800 | 2,857 |
| 2022-12-01 | 2,903 | 2,929 | 2,885 | 2,885 | 49,500 | 2,885 |
| 2022-11-30 | 2,913 | 2,955 | 2,911 | 2,913 | 78,200 | 2,913 |
| 2022-11-29 | 2,923 | 2,950 | 2,906 | 2,929 | 54,400 | 2,929 |
| 2022-11-28 | 2,984 | 2,984 | 2,940 | 2,950 | 42,800 | 2,950 |
| 2022-11-25 | 2,970 | 3,025 | 2,970 | 3,005 | 72,400 | 3,005 |
| 2022-11-24 | 2,955 | 2,975 | 2,941 | 2,962 | 56,200 | 2,962 |
| 2022-11-22 | 2,902 | 2,953 | 2,902 | 2,938 | 60,500 | 2,938 |
| 2022-11-21 | 2,900 | 2,906 | 2,884 | 2,903 | 52,100 | 2,903 |
| 2022-11-18 | 2,861 | 2,876 | 2,856 | 2,865 | 37,200 | 2,865 |
| 2022-11-17 | 2,857 | 2,886 | 2,846 | 2,846 | 42,500 | 2,846 |
| 2022-11-16 | 2,803 | 2,869 | 2,799 | 2,866 | 72,300 | 2,866 |
| 2022-11-15 | 2,810 | 2,830 | 2,791 | 2,813 | 56,300 | 2,813 |
| 2022-11-14 | 2,798 | 2,822 | 2,768 | 2,793 | 75,700 | 2,793 |
| 2022-11-11 | 2,837 | 2,837 | 2,801 | 2,810 | 96,200 | 2,810 |
| 2022-11-10 | 2,783 | 2,798 | 2,765 | 2,788 | 37,300 | 2,788 |
| 2022-11-09 | 2,768 | 2,781 | 2,757 | 2,778 | 24,100 | 2,778 |
| 2022-11-08 | 2,735 | 2,776 | 2,726 | 2,763 | 56,800 | 2,763 |
| 2022-11-07 | 2,690 | 2,732 | 2,680 | 2,727 | 57,400 | 2,727 |
| 2022-11-04 | 2,706 | 2,713 | 2,688 | 2,695 | 62,400 | 2,695 |
| 2022-11-02 | 2,697 | 2,736 | 2,697 | 2,727 | 87,700 | 2,727 |
| 2022-11-01 | 2,732 | 2,737 | 2,697 | 2,697 | 42,100 | 2,697 |
| 2022-10-31 | 2,695 | 2,736 | 2,695 | 2,725 | 59,500 | 2,725 |
| 2022-10-28 | 2,650 | 2,702 | 2,639 | 2,677 | 186,400 | 2,677 |
| 2022-10-27 | 2,664 | 2,668 | 2,652 | 2,659 | 69,200 | 2,659 |
| 2022-10-26 | 2,664 | 2,694 | 2,664 | 2,677 | 49,100 | 2,677 |
| 2022-10-25 | 2,698 | 2,698 | 2,654 | 2,663 | 35,500 | 2,663 |
| 2022-10-24 | 2,717 | 2,717 | 2,672 | 2,676 | 44,000 | 2,676 |
| 2022-10-21 | 2,724 | 2,732 | 2,679 | 2,679 | 58,500 | 2,679 |
| 2022-10-20 | 2,764 | 2,796 | 2,739 | 2,743 | 53,900 | 2,743 |
| 2022-10-19 | 2,815 | 2,831 | 2,762 | 2,766 | 77,000 | 2,766 |
| 2022-10-18 | 2,780 | 2,819 | 2,775 | 2,814 | 94,000 | 2,814 |
| 2022-10-17 | 2,720 | 2,772 | 2,701 | 2,772 | 212,500 | 2,772 |
| 2022-10-14 | 2,950 | 2,950 | 2,677 | 2,697 | 368,300 | 2,697 |
| 2022-10-13 | 3,010 | 3,010 | 2,966 | 2,970 | 36,500 | 2,970 |
| 2022-10-12 | 3,000 | 3,020 | 2,993 | 3,010 | 39,200 | 3,010 |
| 2022-10-11 | 3,050 | 3,085 | 3,020 | 3,020 | 56,800 | 3,020 |
| 2022-10-07 | 3,030 | 3,070 | 3,010 | 3,065 | 51,500 | 3,065 |
| 2022-10-06 | 3,090 | 3,105 | 3,075 | 3,075 | 34,800 | 3,075 |
| 2022-10-05 | 3,130 | 3,130 | 3,060 | 3,070 | 46,900 | 3,070 |
| 2022-10-04 | 3,060 | 3,115 | 3,050 | 3,085 | 70,500 | 3,085 |
| 2022-10-03 | 3,045 | 3,045 | 2,995 | 3,000 | 42,000 | 3,000 |
| 2022-09-30 | 3,045 | 3,060 | 2,999 | 3,035 | 43,400 | 3,035 |
| 2022-09-29 | 3,030 | 3,045 | 3,000 | 3,040 | 70,300 | 3,040 |
| 2022-09-28 | 2,961 | 3,005 | 2,936 | 3,005 | 54,900 | 3,005 |
| 2022-09-27 | 2,954 | 3,000 | 2,954 | 2,963 | 48,800 | 2,963 |
| 2022-09-26 | 2,930 | 2,971 | 2,919 | 2,934 | 44,000 | 2,934 |
| 2022-09-22 | 2,917 | 2,960 | 2,912 | 2,960 | 37,300 | 2,960 |
| 2022-09-21 | 2,937 | 2,944 | 2,918 | 2,936 | 36,900 | 2,936 |
| 2022-09-20 | 2,967 | 2,967 | 2,944 | 2,952 | 29,400 | 2,952 |
| 2022-09-16 | 2,939 | 2,946 | 2,927 | 2,944 | 32,300 | 2,944 |
| 2022-09-15 | 2,919 | 2,948 | 2,918 | 2,939 | 31,200 | 2,939 |
| 2022-09-14 | 2,908 | 2,942 | 2,908 | 2,913 | 44,200 | 2,913 |
| 2022-09-13 | 2,971 | 2,990 | 2,950 | 2,984 | 33,800 | 2,984 |
| 2022-09-12 | 2,946 | 2,951 | 2,929 | 2,940 | 24,300 | 2,940 |
| 2022-09-09 | 2,938 | 2,945 | 2,903 | 2,919 | 81,200 | 2,919 |
| 2022-09-08 | 2,965 | 2,988 | 2,950 | 2,981 | 50,000 | 2,981 |
| 2022-09-07 | 2,900 | 2,920 | 2,891 | 2,915 | 44,900 | 2,915 |
| 2022-09-06 | 2,906 | 2,924 | 2,896 | 2,905 | 44,100 | 2,905 |
| 2022-09-05 | 2,946 | 2,946 | 2,906 | 2,906 | 36,000 | 2,906 |
| 2022-09-02 | 2,952 | 2,977 | 2,939 | 2,953 | 46,200 | 2,953 |
| 2022-09-01 | 2,973 | 2,984 | 2,950 | 2,951 | 36,600 | 2,951 |
| 2022-08-31 | 2,997 | 3,000 | 2,975 | 2,987 | 35,000 | 2,987 |
| 2022-08-30 | 2,985 | 3,010 | 2,963 | 3,005 | 59,900 | 3,005 |
| 2022-08-29 | 2,990 | 3,015 | 2,974 | 2,998 | 108,400 | 2,998 |
| 2022-08-26 | 3,025 | 3,030 | 3,010 | 3,025 | 29,900 | 3,025 |
| 2022-08-25 | 3,040 | 3,040 | 3,020 | 3,020 | 22,500 | 3,020 |
| 2022-08-24 | 3,035 | 3,040 | 3,020 | 3,035 | 28,800 | 3,035 |
| 2022-08-23 | 3,030 | 3,055 | 3,025 | 3,035 | 21,500 | 3,035 |
| 2022-08-22 | 3,035 | 3,065 | 3,035 | 3,060 | 16,900 | 3,060 |
| 2022-08-19 | 3,080 | 3,080 | 3,045 | 3,055 | 26,700 | 3,055 |
| 2022-08-18 | 3,100 | 3,140 | 3,080 | 3,080 | 39,100 | 3,080 |
| 2022-08-17 | 3,080 | 3,105 | 3,070 | 3,090 | 31,800 | 3,090 |
| 2022-08-16 | 3,060 | 3,070 | 3,035 | 3,055 | 28,300 | 3,055 |
| 2022-08-15 | 3,075 | 3,075 | 3,040 | 3,060 | 24,200 | 3,060 |
| 2022-08-12 | 3,025 | 3,080 | 3,020 | 3,070 | 43,900 | 3,070 |
| 2022-08-10 | 3,050 | 3,055 | 2,994 | 3,020 | 27,400 | 3,020 |
| 2022-08-09 | 3,065 | 3,080 | 3,020 | 3,020 | 27,700 | 3,020 |
| 2022-08-08 | 3,040 | 3,070 | 3,020 | 3,070 | 31,700 | 3,070 |
| 2022-08-05 | 3,005 | 3,045 | 2,995 | 3,040 | 26,500 | 3,040 |
| 2022-08-04 | 2,999 | 2,999 | 2,971 | 2,982 | 27,200 | 2,982 |
| 2022-08-03 | 3,015 | 3,030 | 2,987 | 2,988 | 43,200 | 2,988 |
| 2022-08-02 | 3,075 | 3,075 | 3,010 | 3,010 | 38,900 | 3,010 |
| 2022-08-01 | 3,050 | 3,110 | 3,040 | 3,105 | 28,200 | 3,105 |
| 2022-07-29 | 3,070 | 3,095 | 3,045 | 3,050 | 25,300 | 3,050 |
| 2022-07-28 | 3,040 | 3,095 | 3,030 | 3,080 | 48,300 | 3,080 |
| 2022-07-27 | 3,030 | 3,065 | 3,030 | 3,050 | 30,600 | 3,050 |
| 2022-07-26 | 3,095 | 3,095 | 3,040 | 3,055 | 28,400 | 3,055 |
| 2022-07-25 | 3,060 | 3,095 | 3,050 | 3,065 | 49,200 | 3,065 |
| 2022-07-22 | 3,035 | 3,070 | 3,005 | 3,070 | 43,900 | 3,070 |
| 2022-07-21 | 3,030 | 3,045 | 3,015 | 3,030 | 32,200 | 3,030 |
| 2022-07-20 | 3,060 | 3,060 | 3,010 | 3,045 | 53,100 | 3,045 |
| 2022-07-19 | 3,125 | 3,125 | 3,015 | 3,025 | 64,400 | 3,025 |
| 2022-07-15 | 3,170 | 3,175 | 3,065 | 3,125 | 111,800 | 3,125 |
| 2022-07-14 | 3,250 | 3,295 | 3,140 | 3,165 | 163,700 | 3,165 |
| 2022-07-13 | 3,125 | 3,175 | 3,090 | 3,120 | 34,900 | 3,120 |
| 2022-07-12 | 3,175 | 3,175 | 3,110 | 3,130 | 32,600 | 3,130 |
| 2022-07-11 | 3,140 | 3,185 | 3,130 | 3,185 | 32,300 | 3,185 |
| 2022-07-08 | 3,140 | 3,150 | 3,085 | 3,120 | 44,100 | 3,120 |
| 2022-07-07 | 3,160 | 3,160 | 3,100 | 3,145 | 25,900 | 3,145 |
| 2022-07-06 | 3,140 | 3,155 | 3,110 | 3,140 | 28,400 | 3,140 |
| 2022-07-05 | 3,175 | 3,175 | 3,130 | 3,145 | 24,700 | 3,145 |
| 2022-07-04 | 3,135 | 3,180 | 3,120 | 3,180 | 30,700 | 3,180 |
| 2022-07-01 | 3,130 | 3,135 | 3,075 | 3,090 | 37,900 | 3,090 |
| 2022-06-30 | 3,110 | 3,145 | 3,100 | 3,115 | 26,500 | 3,115 |
| 2022-06-29 | 3,120 | 3,145 | 3,095 | 3,125 | 66,500 | 3,125 |
| 2022-06-28 | 3,140 | 3,180 | 3,140 | 3,180 | 24,800 | 3,180 |
| 2022-06-27 | 3,140 | 3,150 | 3,110 | 3,145 | 26,600 | 3,145 |
| 2022-06-24 | 3,135 | 3,135 | 3,080 | 3,090 | 25,400 | 3,090 |
| 2022-06-23 | 3,070 | 3,130 | 3,070 | 3,130 | 22,500 | 3,130 |
| 2022-06-22 | 3,085 | 3,100 | 3,055 | 3,090 | 22,100 | 3,090 |
| 2022-06-21 | 3,085 | 3,105 | 3,065 | 3,065 | 23,100 | 3,065 |
| 2022-06-20 | 3,085 | 3,095 | 3,030 | 3,075 | 21,500 | 3,075 |
| 2022-06-17 | 3,035 | 3,085 | 3,010 | 3,065 | 26,900 | 3,065 |
| 2022-06-16 | 3,050 | 3,070 | 3,010 | 3,040 | 24,900 | 3,040 |
| 2022-06-15 | 3,005 | 3,015 | 2,988 | 3,010 | 25,300 | 3,010 |
| 2022-06-14 | 2,997 | 3,035 | 2,978 | 3,020 | 31,100 | 3,020 |
| 2022-06-13 | 3,020 | 3,055 | 3,015 | 3,045 | 19,900 | 3,045 |
| 2022-06-10 | 3,025 | 3,060 | 2,998 | 3,025 | 34,800 | 3,025 |
| 2022-06-09 | 3,055 | 3,060 | 3,035 | 3,045 | 23,000 | 3,045 |
| 2022-06-08 | 3,050 | 3,100 | 3,050 | 3,080 | 24,800 | 3,080 |
| 2022-06-07 | 3,095 | 3,095 | 3,030 | 3,045 | 30,500 | 3,045 |
| 2022-06-06 | 3,040 | 3,095 | 3,035 | 3,095 | 27,000 | 3,095 |
| 2022-06-03 | 3,095 | 3,095 | 3,040 | 3,055 | 20,500 | 3,055 |
| 2022-06-02 | 3,055 | 3,090 | 3,030 | 3,080 | 22,400 | 3,080 |
| 2022-06-01 | 3,030 | 3,100 | 3,030 | 3,095 | 28,100 | 3,095 |
| 2022-05-31 | 3,035 | 3,060 | 3,020 | 3,020 | 48,300 | 3,020 |
| 2022-05-30 | 3,050 | 3,080 | 3,025 | 3,035 | 128,800 | 3,035 |
| 2022-05-27 | 3,010 | 3,030 | 2,994 | 3,025 | 42,600 | 3,025 |
| 2022-05-26 | 2,972 | 3,020 | 2,972 | 2,990 | 35,100 | 2,990 |
| 2022-05-25 | 2,976 | 3,005 | 2,948 | 2,961 | 34,600 | 2,961 |
| 2022-05-24 | 2,965 | 3,000 | 2,956 | 2,957 | 33,000 | 2,957 |
| 2022-05-23 | 3,015 | 3,045 | 2,989 | 3,025 | 42,800 | 3,025 |
| 2022-05-20 | 2,965 | 2,989 | 2,948 | 2,979 | 22,600 | 2,979 |
| 2022-05-19 | 2,928 | 2,979 | 2,922 | 2,968 | 31,500 | 2,968 |
| 2022-05-18 | 2,935 | 2,965 | 2,927 | 2,955 | 25,900 | 2,955 |
| 2022-05-17 | 2,941 | 2,949 | 2,909 | 2,915 | 22,700 | 2,915 |
| 2022-05-16 | 3,010 | 3,015 | 2,930 | 2,941 | 26,300 | 2,941 |
| 2022-05-13 | 2,900 | 2,970 | 2,880 | 2,970 | 55,500 | 2,970 |
| 2022-05-12 | 2,953 | 2,955 | 2,909 | 2,909 | 34,300 | 2,909 |
| 2022-05-11 | 2,916 | 2,978 | 2,907 | 2,969 | 41,400 | 2,969 |
| 2022-05-10 | 2,929 | 2,977 | 2,912 | 2,946 | 51,400 | 2,946 |
| 2022-05-09 | 3,035 | 3,035 | 2,942 | 2,942 | 50,700 | 2,942 |
| 2022-05-06 | 3,050 | 3,055 | 3,020 | 3,055 | 40,800 | 3,055 |
| 2022-05-02 | 3,020 | 3,060 | 3,010 | 3,035 | 28,700 | 3,035 |
| 2022-04-28 | 2,930 | 3,025 | 2,912 | 3,025 | 55,900 | 3,025 |
| 2022-04-27 | 2,952 | 2,970 | 2,922 | 2,927 | 87,100 | 2,927 |
| 2022-04-26 | 2,990 | 2,995 | 2,951 | 2,986 | 34,700 | 2,986 |
| 2022-04-25 | 2,980 | 3,020 | 2,967 | 2,979 | 44,300 | 2,979 |
| 2022-04-22 | 3,020 | 3,060 | 3,005 | 3,015 | 47,900 | 3,015 |
| 2022-04-21 | 3,135 | 3,190 | 3,095 | 3,110 | 34,600 | 3,110 |
| 2022-04-20 | 3,060 | 3,120 | 3,060 | 3,120 | 46,800 | 3,120 |
| 2022-04-19 | 3,100 | 3,125 | 3,065 | 3,065 | 59,000 | 3,065 |
| 2022-04-18 | 2,995 | 3,085 | 2,974 | 3,085 | 77,000 | 3,085 |
| 2022-04-15 | 3,100 | 3,125 | 2,967 | 3,025 | 153,600 | 3,025 |
| 2022-04-14 | 3,150 | 3,195 | 3,140 | 3,190 | 39,800 | 3,190 |
| 2022-04-13 | 3,175 | 3,215 | 3,150 | 3,200 | 44,700 | 3,200 |
| 2022-04-12 | 3,245 | 3,245 | 3,150 | 3,160 | 41,200 | 3,160 |
| 2022-04-11 | 3,305 | 3,305 | 3,220 | 3,225 | 29,200 | 3,225 |
| 2022-04-08 | 3,290 | 3,295 | 3,245 | 3,295 | 33,000 | 3,295 |
| 2022-04-07 | 3,305 | 3,305 | 3,250 | 3,265 | 47,600 | 3,265 |
| 2022-04-06 | 3,345 | 3,375 | 3,270 | 3,305 | 38,700 | 3,305 |
| 2022-04-05 | 3,345 | 3,380 | 3,290 | 3,345 | 28,500 | 3,345 |
| 2022-04-04 | 3,325 | 3,325 | 3,270 | 3,285 | 27,000 | 3,285 |
| 2022-04-01 | 3,285 | 3,320 | 3,235 | 3,295 | 31,600 | 3,295 |
| 2022-03-31 | 3,400 | 3,400 | 3,280 | 3,280 | 32,600 | 3,280 |
| 2022-03-30 | 3,415 | 3,420 | 3,350 | 3,375 | 28,600 | 3,375 |
| 2022-03-29 | 3,405 | 3,445 | 3,380 | 3,430 | 40,200 | 3,430 |
| 2022-03-28 | 3,420 | 3,455 | 3,405 | 3,435 | 28,300 | 3,435 |
| 2022-03-25 | 3,400 | 3,430 | 3,385 | 3,420 | 23,700 | 3,420 |
| 2022-03-24 | 3,355 | 3,400 | 3,350 | 3,385 | 39,000 | 3,385 |
| 2022-03-23 | 3,295 | 3,385 | 3,285 | 3,370 | 43,300 | 3,370 |
| 2022-03-22 | 3,285 | 3,320 | 3,260 | 3,295 | 40,400 | 3,295 |
| 2022-03-18 | 3,275 | 3,300 | 3,235 | 3,275 | 69,000 | 3,275 |
| 2022-03-17 | 3,360 | 3,360 | 3,255 | 3,290 | 49,900 | 3,290 |
| 2022-03-16 | 3,300 | 3,305 | 3,260 | 3,290 | 35,500 | 3,290 |
| 2022-03-15 | 3,205 | 3,290 | 3,200 | 3,265 | 34,900 | 3,265 |
| 2022-03-14 | 3,195 | 3,225 | 3,150 | 3,210 | 28,900 | 3,210 |
| 2022-03-11 | 3,170 | 3,210 | 3,135 | 3,195 | 46,000 | 3,195 |
| 2022-03-10 | 3,210 | 3,245 | 3,160 | 3,225 | 46,800 | 3,225 |
| 2022-03-09 | 3,310 | 3,310 | 3,130 | 3,145 | 57,000 | 3,145 |
| 2022-03-08 | 3,310 | 3,410 | 3,305 | 3,320 | 83,300 | 3,320 |
| 2022-03-07 | 3,225 | 3,315 | 3,205 | 3,310 | 53,400 | 3,310 |
| 2022-03-04 | 3,250 | 3,260 | 3,195 | 3,225 | 36,300 | 3,225 |
| 2022-03-03 | 3,400 | 3,400 | 3,260 | 3,260 | 37,900 | 3,260 |
| 2022-03-02 | 3,320 | 3,390 | 3,310 | 3,370 | 61,900 | 3,370 |
| 2022-03-01 | 3,315 | 3,355 | 3,300 | 3,340 | 43,900 | 3,340 |
| 2022-02-28 | 3,175 | 3,305 | 3,175 | 3,305 | 86,600 | 3,305 |
| 2022-02-25 | 3,155 | 3,195 | 3,100 | 3,195 | 122,100 | 3,195 |
| 2022-02-24 | 3,190 | 3,225 | 3,145 | 3,225 | 546,400 | 3,225 |
| 2022-02-22 | 3,200 | 3,200 | 3,160 | 3,195 | 198,300 | 3,195 |
| 2022-02-21 | 3,240 | 3,250 | 3,200 | 3,220 | 150,100 | 3,220 |
| 2022-02-18 | 3,245 | 3,280 | 3,235 | 3,275 | 135,700 | 3,275 |
| 2022-02-17 | 3,280 | 3,310 | 3,240 | 3,250 | 66,300 | 3,250 |
| 2022-02-16 | 3,285 | 3,295 | 3,250 | 3,275 | 65,800 | 3,275 |
| 2022-02-15 | 3,280 | 3,320 | 3,240 | 3,270 | 64,300 | 3,270 |
| 2022-02-14 | 3,235 | 3,275 | 3,205 | 3,270 | 75,800 | 3,270 |
| 2022-02-10 | 3,355 | 3,355 | 3,280 | 3,295 | 64,400 | 3,295 |
| 2022-02-09 | 3,385 | 3,395 | 3,335 | 3,355 | 52,200 | 3,355 |
| 2022-02-08 | 3,305 | 3,375 | 3,275 | 3,365 | 89,700 | 3,365 |
| 2022-02-07 | 3,300 | 3,300 | 3,190 | 3,265 | 114,600 | 3,265 |
| 2022-02-04 | 3,500 | 3,515 | 3,420 | 3,485 | 66,000 | 3,485 |
| 2022-02-03 | 3,555 | 3,565 | 3,490 | 3,500 | 26,200 | 3,500 |
| 2022-02-02 | 3,590 | 3,600 | 3,550 | 3,570 | 64,700 | 3,570 |
| 2022-02-01 | 3,520 | 3,550 | 3,505 | 3,535 | 55,900 | 3,535 |
| 2022-01-31 | 3,465 | 3,530 | 3,440 | 3,510 | 55,500 | 3,510 |
| 2022-01-28 | 3,380 | 3,460 | 3,350 | 3,460 | 81,800 | 3,460 |
| 2022-01-27 | 3,315 | 3,360 | 3,285 | 3,330 | 70,800 | 3,330 |
| 2022-01-26 | 3,285 | 3,315 | 3,235 | 3,310 | 60,400 | 3,310 |
| 2022-01-25 | 3,290 | 3,290 | 3,215 | 3,275 | 74,200 | 3,275 |
| 2022-01-24 | 3,280 | 3,300 | 3,240 | 3,300 | 52,800 | 3,300 |
| 2022-01-21 | 3,220 | 3,285 | 3,165 | 3,285 | 98,800 | 3,285 |
| 2022-01-20 | 3,440 | 3,455 | 3,285 | 3,290 | 143,700 | 3,290 |
| 2022-01-19 | 3,500 | 3,590 | 3,435 | 3,450 | 94,700 | 3,450 |
| 2022-01-18 | 3,510 | 3,545 | 3,460 | 3,475 | 58,000 | 3,475 |
| 2022-01-17 | 3,590 | 3,590 | 3,470 | 3,495 | 59,800 | 3,495 |
| 2022-01-14 | 3,780 | 3,780 | 3,570 | 3,625 | 147,000 | 3,625 |
| 2022-01-13 | 3,485 | 3,485 | 3,410 | 3,430 | 47,100 | 3,430 |
| 2022-01-12 | 3,455 | 3,520 | 3,455 | 3,515 | 27,200 | 3,515 |
| 2022-01-11 | 3,530 | 3,530 | 3,405 | 3,435 | 33,600 | 3,435 |
| 2022-01-07 | 3,455 | 3,505 | 3,455 | 3,495 | 34,800 | 3,495 |
| 2022-01-06 | 3,505 | 3,525 | 3,455 | 3,460 | 21,700 | 3,460 |
| 2022-01-05 | 3,500 | 3,520 | 3,480 | 3,520 | 23,600 | 3,520 |
| 2022-01-04 | 3,540 | 3,545 | 3,505 | 3,505 | 25,800 | 3,505 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株