2602 日清オイリオグループ(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 | 3,300 | 3,315 | 3,275 | 3,285 | 32,200 | 3,285 |
| 2022-12-29 | 3,300 | 3,310 | 3,270 | 3,300 | 39,700 | 3,300 |
| 2022-12-28 | 3,290 | 3,305 | 3,280 | 3,305 | 27,500 | 3,305 |
| 2022-12-27 | 3,250 | 3,295 | 3,245 | 3,290 | 38,500 | 3,290 |
| 2022-12-26 | 3,240 | 3,260 | 3,230 | 3,240 | 29,100 | 3,240 |
| 2022-12-23 | 3,235 | 3,250 | 3,215 | 3,235 | 41,100 | 3,235 |
| 2022-12-22 | 3,205 | 3,245 | 3,195 | 3,245 | 41,100 | 3,245 |
| 2022-12-21 | 3,215 | 3,220 | 3,190 | 3,200 | 46,900 | 3,200 |
| 2022-12-20 | 3,220 | 3,240 | 3,190 | 3,210 | 51,600 | 3,210 |
| 2022-12-19 | 3,210 | 3,240 | 3,210 | 3,215 | 34,300 | 3,215 |
| 2022-12-16 | 3,240 | 3,240 | 3,195 | 3,210 | 94,200 | 3,210 |
| 2022-12-15 | 3,270 | 3,275 | 3,245 | 3,250 | 39,500 | 3,250 |
| 2022-12-14 | 3,245 | 3,255 | 3,235 | 3,250 | 40,400 | 3,250 |
| 2022-12-13 | 3,225 | 3,255 | 3,220 | 3,245 | 76,100 | 3,245 |
| 2022-12-12 | 3,225 | 3,240 | 3,190 | 3,200 | 68,300 | 3,200 |
| 2022-12-09 | 3,200 | 3,250 | 3,200 | 3,240 | 64,400 | 3,240 |
| 2022-12-08 | 3,265 | 3,265 | 3,195 | 3,220 | 83,000 | 3,220 |
| 2022-12-07 | 3,280 | 3,295 | 3,240 | 3,240 | 80,100 | 3,240 |
| 2022-12-06 | 3,300 | 3,305 | 3,260 | 3,280 | 63,400 | 3,280 |
| 2022-12-05 | 3,335 | 3,335 | 3,290 | 3,315 | 63,600 | 3,315 |
| 2022-12-02 | 3,320 | 3,320 | 3,255 | 3,290 | 79,000 | 3,290 |
| 2022-12-01 | 3,350 | 3,350 | 3,325 | 3,350 | 44,800 | 3,350 |
| 2022-11-30 | 3,350 | 3,380 | 3,330 | 3,335 | 81,400 | 3,335 |
| 2022-11-29 | 3,355 | 3,355 | 3,315 | 3,330 | 47,600 | 3,330 |
| 2022-11-28 | 3,410 | 3,410 | 3,355 | 3,355 | 35,900 | 3,355 |
| 2022-11-25 | 3,380 | 3,415 | 3,370 | 3,415 | 42,700 | 3,415 |
| 2022-11-24 | 3,355 | 3,375 | 3,335 | 3,360 | 57,000 | 3,360 |
| 2022-11-22 | 3,305 | 3,345 | 3,300 | 3,320 | 58,000 | 3,320 |
| 2022-11-21 | 3,275 | 3,290 | 3,260 | 3,275 | 50,000 | 3,275 |
| 2022-11-18 | 3,255 | 3,300 | 3,255 | 3,295 | 47,200 | 3,295 |
| 2022-11-17 | 3,200 | 3,230 | 3,190 | 3,230 | 38,500 | 3,230 |
| 2022-11-16 | 3,220 | 3,220 | 3,185 | 3,200 | 51,200 | 3,200 |
| 2022-11-15 | 3,275 | 3,280 | 3,225 | 3,230 | 46,400 | 3,230 |
| 2022-11-14 | 3,310 | 3,335 | 3,255 | 3,270 | 53,300 | 3,270 |
| 2022-11-11 | 3,430 | 3,450 | 3,295 | 3,310 | 132,400 | 3,310 |
| 2022-11-10 | 3,405 | 3,510 | 3,360 | 3,400 | 419,900 | 3,400 |
| 2022-11-09 | 3,185 | 3,185 | 3,145 | 3,155 | 56,100 | 3,155 |
| 2022-11-08 | 3,165 | 3,180 | 3,145 | 3,180 | 45,800 | 3,180 |
| 2022-11-07 | 3,160 | 3,165 | 3,115 | 3,160 | 45,900 | 3,160 |
| 2022-11-04 | 3,200 | 3,200 | 3,140 | 3,150 | 44,300 | 3,150 |
| 2022-11-02 | 3,195 | 3,230 | 3,190 | 3,205 | 67,600 | 3,205 |
| 2022-11-01 | 3,190 | 3,210 | 3,180 | 3,195 | 22,600 | 3,195 |
| 2022-10-31 | 3,155 | 3,195 | 3,155 | 3,190 | 40,600 | 3,190 |
| 2022-10-28 | 3,150 | 3,165 | 3,125 | 3,140 | 181,500 | 3,140 |
| 2022-10-27 | 3,210 | 3,220 | 3,165 | 3,165 | 26,400 | 3,165 |
| 2022-10-26 | 3,210 | 3,230 | 3,205 | 3,215 | 38,600 | 3,215 |
| 2022-10-25 | 3,205 | 3,210 | 3,185 | 3,195 | 28,400 | 3,195 |
| 2022-10-24 | 3,225 | 3,225 | 3,180 | 3,180 | 28,100 | 3,180 |
| 2022-10-21 | 3,190 | 3,220 | 3,180 | 3,195 | 40,100 | 3,195 |
| 2022-10-20 | 3,195 | 3,215 | 3,185 | 3,200 | 41,900 | 3,200 |
| 2022-10-19 | 3,205 | 3,235 | 3,200 | 3,215 | 40,900 | 3,215 |
| 2022-10-18 | 3,240 | 3,240 | 3,205 | 3,210 | 42,500 | 3,210 |
| 2022-10-17 | 3,245 | 3,250 | 3,225 | 3,225 | 26,600 | 3,225 |
| 2022-10-14 | 3,245 | 3,275 | 3,215 | 3,245 | 52,600 | 3,245 |
| 2022-10-13 | 3,205 | 3,220 | 3,180 | 3,200 | 60,800 | 3,200 |
| 2022-10-12 | 3,180 | 3,210 | 3,165 | 3,200 | 37,400 | 3,200 |
| 2022-10-11 | 3,200 | 3,225 | 3,170 | 3,180 | 49,000 | 3,180 |
| 2022-10-07 | 3,215 | 3,240 | 3,195 | 3,210 | 44,400 | 3,210 |
| 2022-10-06 | 3,230 | 3,255 | 3,225 | 3,250 | 51,300 | 3,250 |
| 2022-10-05 | 3,250 | 3,250 | 3,225 | 3,225 | 44,100 | 3,225 |
| 2022-10-04 | 3,200 | 3,245 | 3,200 | 3,240 | 57,300 | 3,240 |
| 2022-10-03 | 3,165 | 3,170 | 3,150 | 3,165 | 36,600 | 3,165 |
| 2022-09-30 | 3,200 | 3,215 | 3,180 | 3,195 | 57,800 | 3,195 |
| 2022-09-29 | 3,170 | 3,200 | 3,155 | 3,185 | 58,200 | 3,185 |
| 2022-09-28 | 3,190 | 3,200 | 3,170 | 3,195 | 58,100 | 3,195 |
| 2022-09-27 | 3,175 | 3,205 | 3,175 | 3,190 | 46,300 | 3,190 |
| 2022-09-26 | 3,165 | 3,210 | 3,160 | 3,185 | 57,700 | 3,185 |
| 2022-09-22 | 3,220 | 3,220 | 3,160 | 3,175 | 46,600 | 3,175 |
| 2022-09-21 | 3,185 | 3,225 | 3,170 | 3,205 | 41,400 | 3,205 |
| 2022-09-20 | 3,180 | 3,200 | 3,175 | 3,185 | 40,600 | 3,185 |
| 2022-09-16 | 3,160 | 3,180 | 3,155 | 3,170 | 38,400 | 3,170 |
| 2022-09-15 | 3,175 | 3,185 | 3,165 | 3,185 | 26,500 | 3,185 |
| 2022-09-14 | 3,180 | 3,190 | 3,170 | 3,170 | 35,900 | 3,170 |
| 2022-09-13 | 3,205 | 3,215 | 3,175 | 3,215 | 46,800 | 3,215 |
| 2022-09-12 | 3,255 | 3,255 | 3,180 | 3,200 | 84,100 | 3,200 |
| 2022-09-09 | 3,200 | 3,250 | 3,200 | 3,230 | 53,700 | 3,230 |
| 2022-09-08 | 3,220 | 3,245 | 3,215 | 3,240 | 45,100 | 3,240 |
| 2022-09-07 | 3,215 | 3,225 | 3,175 | 3,180 | 34,700 | 3,180 |
| 2022-09-06 | 3,280 | 3,280 | 3,215 | 3,220 | 66,900 | 3,220 |
| 2022-09-05 | 3,290 | 3,300 | 3,250 | 3,250 | 31,800 | 3,250 |
| 2022-09-02 | 3,275 | 3,300 | 3,265 | 3,295 | 50,200 | 3,295 |
| 2022-09-01 | 3,260 | 3,290 | 3,260 | 3,270 | 51,700 | 3,270 |
| 2022-08-31 | 3,300 | 3,305 | 3,255 | 3,260 | 62,300 | 3,260 |
| 2022-08-30 | 3,320 | 3,335 | 3,305 | 3,315 | 28,800 | 3,315 |
| 2022-08-29 | 3,240 | 3,310 | 3,235 | 3,295 | 49,300 | 3,295 |
| 2022-08-26 | 3,310 | 3,315 | 3,295 | 3,300 | 17,800 | 3,300 |
| 2022-08-25 | 3,310 | 3,320 | 3,295 | 3,305 | 32,900 | 3,305 |
| 2022-08-24 | 3,280 | 3,310 | 3,275 | 3,300 | 35,800 | 3,300 |
| 2022-08-23 | 3,325 | 3,325 | 3,270 | 3,290 | 24,900 | 3,290 |
| 2022-08-22 | 3,280 | 3,330 | 3,275 | 3,325 | 36,800 | 3,325 |
| 2022-08-19 | 3,295 | 3,295 | 3,260 | 3,275 | 54,900 | 3,275 |
| 2022-08-18 | 3,300 | 3,315 | 3,285 | 3,295 | 33,700 | 3,295 |
| 2022-08-17 | 3,325 | 3,325 | 3,295 | 3,315 | 40,600 | 3,315 |
| 2022-08-16 | 3,310 | 3,310 | 3,265 | 3,295 | 50,100 | 3,295 |
| 2022-08-15 | 3,305 | 3,315 | 3,255 | 3,305 | 52,900 | 3,305 |
| 2022-08-12 | 3,300 | 3,320 | 3,235 | 3,305 | 96,400 | 3,305 |
| 2022-08-10 | 3,310 | 3,310 | 3,225 | 3,275 | 75,400 | 3,275 |
| 2022-08-09 | 3,360 | 3,380 | 3,275 | 3,285 | 101,600 | 3,285 |
| 2022-08-08 | 3,385 | 3,455 | 3,330 | 3,425 | 249,700 | 3,425 |
| 2022-08-05 | 3,185 | 3,235 | 3,170 | 3,225 | 70,800 | 3,225 |
| 2022-08-04 | 3,245 | 3,245 | 3,180 | 3,190 | 50,600 | 3,190 |
| 2022-08-03 | 3,260 | 3,260 | 3,205 | 3,225 | 54,700 | 3,225 |
| 2022-08-02 | 3,275 | 3,275 | 3,220 | 3,255 | 55,700 | 3,255 |
| 2022-08-01 | 3,235 | 3,280 | 3,225 | 3,280 | 51,300 | 3,280 |
| 2022-07-29 | 3,250 | 3,250 | 3,220 | 3,240 | 48,400 | 3,240 |
| 2022-07-28 | 3,230 | 3,245 | 3,190 | 3,240 | 66,600 | 3,240 |
| 2022-07-27 | 3,210 | 3,235 | 3,195 | 3,220 | 42,100 | 3,220 |
| 2022-07-26 | 3,220 | 3,220 | 3,200 | 3,210 | 20,600 | 3,210 |
| 2022-07-25 | 3,220 | 3,220 | 3,200 | 3,220 | 33,100 | 3,220 |
| 2022-07-22 | 3,185 | 3,225 | 3,185 | 3,210 | 57,900 | 3,210 |
| 2022-07-21 | 3,150 | 3,205 | 3,145 | 3,200 | 34,500 | 3,200 |
| 2022-07-20 | 3,175 | 3,200 | 3,175 | 3,195 | 65,000 | 3,195 |
| 2022-07-19 | 3,160 | 3,170 | 3,130 | 3,155 | 32,300 | 3,155 |
| 2022-07-15 | 3,195 | 3,195 | 3,145 | 3,175 | 27,700 | 3,175 |
| 2022-07-14 | 3,210 | 3,225 | 3,185 | 3,195 | 30,100 | 3,195 |
| 2022-07-13 | 3,265 | 3,265 | 3,215 | 3,215 | 46,400 | 3,215 |
| 2022-07-12 | 3,255 | 3,265 | 3,230 | 3,250 | 52,600 | 3,250 |
| 2022-07-11 | 3,245 | 3,260 | 3,225 | 3,255 | 65,000 | 3,255 |
| 2022-07-08 | 3,240 | 3,245 | 3,205 | 3,215 | 84,600 | 3,215 |
| 2022-07-07 | 3,230 | 3,245 | 3,205 | 3,235 | 64,800 | 3,235 |
| 2022-07-06 | 3,160 | 3,220 | 3,160 | 3,215 | 59,100 | 3,215 |
| 2022-07-05 | 3,210 | 3,240 | 3,195 | 3,205 | 72,400 | 3,205 |
| 2022-07-04 | 3,180 | 3,210 | 3,145 | 3,210 | 71,400 | 3,210 |
| 2022-07-01 | 3,150 | 3,185 | 3,130 | 3,130 | 70,900 | 3,130 |
| 2022-06-30 | 3,115 | 3,150 | 3,110 | 3,135 | 54,200 | 3,135 |
| 2022-06-29 | 3,110 | 3,135 | 3,085 | 3,120 | 55,700 | 3,120 |
| 2022-06-28 | 3,085 | 3,125 | 3,075 | 3,120 | 59,200 | 3,120 |
| 2022-06-27 | 3,125 | 3,125 | 3,065 | 3,085 | 39,100 | 3,085 |
| 2022-06-24 | 3,130 | 3,130 | 3,060 | 3,080 | 107,200 | 3,080 |
| 2022-06-23 | 3,010 | 3,065 | 3,010 | 3,060 | 43,600 | 3,060 |
| 2022-06-22 | 3,000 | 3,020 | 2,988 | 3,010 | 31,400 | 3,010 |
| 2022-06-21 | 2,986 | 3,010 | 2,975 | 2,999 | 60,800 | 2,999 |
| 2022-06-20 | 2,998 | 3,000 | 2,963 | 2,973 | 39,900 | 2,973 |
| 2022-06-17 | 2,979 | 3,010 | 2,974 | 2,997 | 75,900 | 2,997 |
| 2022-06-16 | 2,970 | 2,989 | 2,968 | 2,986 | 56,200 | 2,986 |
| 2022-06-15 | 2,980 | 2,993 | 2,974 | 2,979 | 55,900 | 2,979 |
| 2022-06-14 | 2,999 | 3,005 | 2,977 | 2,987 | 38,200 | 2,987 |
| 2022-06-13 | 2,984 | 3,010 | 2,973 | 3,010 | 62,100 | 3,010 |
| 2022-06-10 | 2,986 | 3,005 | 2,983 | 2,986 | 63,900 | 2,986 |
| 2022-06-09 | 3,010 | 3,025 | 3,000 | 3,010 | 38,800 | 3,010 |
| 2022-06-08 | 3,045 | 3,045 | 3,005 | 3,020 | 48,600 | 3,020 |
| 2022-06-07 | 3,025 | 3,040 | 3,015 | 3,020 | 41,500 | 3,020 |
| 2022-06-06 | 2,999 | 3,030 | 2,993 | 3,025 | 40,100 | 3,025 |
| 2022-06-03 | 3,000 | 3,020 | 2,989 | 2,993 | 58,300 | 2,993 |
| 2022-06-02 | 3,045 | 3,045 | 3,000 | 3,005 | 43,000 | 3,005 |
| 2022-06-01 | 3,020 | 3,055 | 3,015 | 3,045 | 46,800 | 3,045 |
| 2022-05-31 | 3,025 | 3,030 | 2,970 | 2,971 | 133,500 | 2,971 |
| 2022-05-30 | 3,010 | 3,045 | 3,005 | 3,020 | 80,000 | 3,020 |
| 2022-05-27 | 3,020 | 3,030 | 2,997 | 3,000 | 48,500 | 3,000 |
| 2022-05-26 | 3,055 | 3,075 | 3,025 | 3,025 | 45,500 | 3,025 |
| 2022-05-25 | 3,080 | 3,090 | 3,055 | 3,070 | 45,200 | 3,070 |
| 2022-05-24 | 3,120 | 3,125 | 3,050 | 3,060 | 55,000 | 3,060 |
| 2022-05-23 | 3,100 | 3,125 | 3,065 | 3,080 | 43,600 | 3,080 |
| 2022-05-20 | 3,105 | 3,105 | 3,045 | 3,055 | 47,300 | 3,055 |
| 2022-05-19 | 3,065 | 3,115 | 3,060 | 3,115 | 43,400 | 3,115 |
| 2022-05-18 | 3,095 | 3,130 | 3,090 | 3,125 | 35,600 | 3,125 |
| 2022-05-17 | 3,110 | 3,150 | 3,110 | 3,135 | 42,600 | 3,135 |
| 2022-05-16 | 3,260 | 3,260 | 3,085 | 3,105 | 126,100 | 3,105 |
| 2022-05-13 | 3,250 | 3,265 | 3,170 | 3,240 | 144,200 | 3,240 |
| 2022-05-12 | 3,140 | 3,245 | 3,135 | 3,230 | 254,500 | 3,230 |
| 2022-05-11 | 3,075 | 3,110 | 3,065 | 3,100 | 133,300 | 3,100 |
| 2022-05-10 | 3,010 | 3,080 | 3,005 | 3,075 | 149,400 | 3,075 |
| 2022-05-09 | 3,020 | 3,030 | 2,981 | 3,010 | 92,400 | 3,010 |
| 2022-05-06 | 2,966 | 3,020 | 2,961 | 3,020 | 129,100 | 3,020 |
| 2022-05-02 | 2,935 | 2,970 | 2,920 | 2,966 | 88,000 | 2,966 |
| 2022-04-28 | 2,860 | 2,938 | 2,860 | 2,935 | 93,800 | 2,935 |
| 2022-04-27 | 2,913 | 2,926 | 2,857 | 2,860 | 97,600 | 2,860 |
| 2022-04-26 | 2,900 | 2,934 | 2,900 | 2,923 | 70,800 | 2,923 |
| 2022-04-25 | 2,929 | 2,929 | 2,896 | 2,897 | 59,400 | 2,897 |
| 2022-04-22 | 2,900 | 2,937 | 2,897 | 2,936 | 66,500 | 2,936 |
| 2022-04-21 | 2,888 | 2,922 | 2,888 | 2,918 | 60,100 | 2,918 |
| 2022-04-20 | 2,880 | 2,913 | 2,874 | 2,909 | 72,400 | 2,909 |
| 2022-04-19 | 2,874 | 2,899 | 2,871 | 2,891 | 44,200 | 2,891 |
| 2022-04-18 | 2,865 | 2,882 | 2,850 | 2,874 | 55,500 | 2,874 |
| 2022-04-15 | 2,873 | 2,894 | 2,867 | 2,881 | 35,500 | 2,881 |
| 2022-04-14 | 2,856 | 2,887 | 2,856 | 2,875 | 40,600 | 2,875 |
| 2022-04-13 | 2,868 | 2,870 | 2,851 | 2,864 | 43,600 | 2,864 |
| 2022-04-12 | 2,882 | 2,890 | 2,850 | 2,850 | 57,900 | 2,850 |
| 2022-04-11 | 2,859 | 2,887 | 2,859 | 2,881 | 59,000 | 2,881 |
| 2022-04-08 | 2,870 | 2,879 | 2,847 | 2,859 | 66,400 | 2,859 |
| 2022-04-07 | 2,841 | 2,854 | 2,835 | 2,854 | 53,600 | 2,854 |
| 2022-04-06 | 2,880 | 2,894 | 2,858 | 2,859 | 65,100 | 2,859 |
| 2022-04-05 | 2,877 | 2,892 | 2,874 | 2,881 | 79,100 | 2,881 |
| 2022-04-04 | 2,865 | 2,895 | 2,863 | 2,895 | 54,200 | 2,895 |
| 2022-04-01 | 2,840 | 2,883 | 2,832 | 2,882 | 59,700 | 2,882 |
| 2022-03-31 | 2,890 | 2,895 | 2,845 | 2,849 | 101,800 | 2,849 |
| 2022-03-30 | 2,962 | 2,962 | 2,883 | 2,904 | 120,700 | 2,904 |
| 2022-03-29 | 3,005 | 3,010 | 2,976 | 3,000 | 156,200 | 3,000 |
| 2022-03-28 | 3,000 | 3,010 | 2,976 | 3,005 | 99,600 | 3,005 |
| 2022-03-25 | 2,996 | 2,996 | 2,969 | 2,970 | 109,100 | 2,970 |
| 2022-03-24 | 2,969 | 2,983 | 2,954 | 2,970 | 88,500 | 2,970 |
| 2022-03-23 | 2,993 | 2,997 | 2,974 | 2,989 | 97,400 | 2,989 |
| 2022-03-22 | 2,959 | 2,994 | 2,953 | 2,972 | 109,800 | 2,972 |
| 2022-03-18 | 2,930 | 2,947 | 2,913 | 2,937 | 251,000 | 2,937 |
| 2022-03-17 | 2,956 | 2,957 | 2,913 | 2,922 | 165,700 | 2,922 |
| 2022-03-16 | 2,960 | 2,975 | 2,953 | 2,954 | 73,600 | 2,954 |
| 2022-03-15 | 2,940 | 2,966 | 2,932 | 2,951 | 120,300 | 2,951 |
| 2022-03-14 | 2,945 | 2,965 | 2,931 | 2,946 | 78,800 | 2,946 |
| 2022-03-11 | 2,900 | 2,940 | 2,900 | 2,928 | 67,700 | 2,928 |
| 2022-03-10 | 2,910 | 2,936 | 2,910 | 2,930 | 79,900 | 2,930 |
| 2022-03-09 | 2,892 | 2,906 | 2,863 | 2,868 | 74,700 | 2,868 |
| 2022-03-08 | 2,921 | 2,953 | 2,894 | 2,896 | 95,400 | 2,896 |
| 2022-03-07 | 2,950 | 2,950 | 2,910 | 2,920 | 98,700 | 2,920 |
| 2022-03-04 | 2,966 | 2,985 | 2,958 | 2,960 | 70,400 | 2,960 |
| 2022-03-03 | 2,980 | 2,994 | 2,963 | 2,970 | 109,400 | 2,970 |
| 2022-03-02 | 2,998 | 3,005 | 2,981 | 2,981 | 61,900 | 2,981 |
| 2022-03-01 | 3,045 | 3,050 | 3,010 | 3,010 | 89,400 | 3,010 |
| 2022-02-28 | 3,005 | 3,055 | 3,005 | 3,055 | 80,500 | 3,055 |
| 2022-02-25 | 3,000 | 3,010 | 2,990 | 2,991 | 48,800 | 2,991 |
| 2022-02-24 | 2,999 | 3,030 | 2,995 | 3,010 | 74,100 | 3,010 |
| 2022-02-22 | 2,997 | 3,010 | 2,987 | 3,000 | 56,300 | 3,000 |
| 2022-02-21 | 2,996 | 3,005 | 2,987 | 2,995 | 47,400 | 2,995 |
| 2022-02-18 | 2,986 | 3,010 | 2,986 | 2,996 | 62,300 | 2,996 |
| 2022-02-17 | 3,010 | 3,015 | 2,985 | 2,990 | 52,200 | 2,990 |
| 2022-02-16 | 3,020 | 3,020 | 2,996 | 2,996 | 42,100 | 2,996 |
| 2022-02-15 | 2,998 | 3,020 | 2,990 | 2,995 | 80,600 | 2,995 |
| 2022-02-14 | 2,969 | 2,998 | 2,944 | 2,986 | 96,900 | 2,986 |
| 2022-02-10 | 2,997 | 3,025 | 2,979 | 2,979 | 90,900 | 2,979 |
| 2022-02-09 | 3,020 | 3,035 | 3,000 | 3,000 | 43,300 | 3,000 |
| 2022-02-08 | 3,030 | 3,045 | 3,025 | 3,025 | 50,300 | 3,025 |
| 2022-02-07 | 2,999 | 3,015 | 2,991 | 3,010 | 37,000 | 3,010 |
| 2022-02-04 | 3,030 | 3,040 | 2,995 | 3,000 | 59,600 | 3,000 |
| 2022-02-03 | 3,015 | 3,030 | 3,005 | 3,025 | 28,500 | 3,025 |
| 2022-02-02 | 3,005 | 3,020 | 2,967 | 3,020 | 80,900 | 3,020 |
| 2022-02-01 | 3,000 | 3,025 | 2,990 | 3,000 | 67,600 | 3,000 |
| 2022-01-31 | 3,010 | 3,010 | 2,981 | 3,000 | 43,800 | 3,000 |
| 2022-01-28 | 3,000 | 3,010 | 2,987 | 2,990 | 66,100 | 2,990 |
| 2022-01-27 | 2,999 | 3,000 | 2,942 | 2,952 | 114,900 | 2,952 |
| 2022-01-26 | 3,020 | 3,035 | 3,000 | 3,015 | 67,300 | 3,015 |
| 2022-01-25 | 3,015 | 3,015 | 2,979 | 3,010 | 64,500 | 3,010 |
| 2022-01-24 | 2,979 | 3,010 | 2,976 | 3,010 | 60,100 | 3,010 |
| 2022-01-21 | 2,940 | 2,979 | 2,926 | 2,979 | 57,000 | 2,979 |
| 2022-01-20 | 2,941 | 2,969 | 2,935 | 2,944 | 59,600 | 2,944 |
| 2022-01-19 | 2,948 | 2,958 | 2,922 | 2,925 | 73,600 | 2,925 |
| 2022-01-18 | 2,993 | 2,995 | 2,955 | 2,955 | 49,200 | 2,955 |
| 2022-01-17 | 2,967 | 2,985 | 2,960 | 2,977 | 41,200 | 2,977 |
| 2022-01-14 | 2,950 | 2,963 | 2,937 | 2,957 | 58,600 | 2,957 |
| 2022-01-13 | 2,955 | 2,958 | 2,941 | 2,941 | 47,300 | 2,941 |
| 2022-01-12 | 2,934 | 2,953 | 2,923 | 2,945 | 54,600 | 2,945 |
| 2022-01-11 | 2,915 | 2,926 | 2,907 | 2,923 | 50,100 | 2,923 |
| 2022-01-07 | 2,895 | 2,912 | 2,888 | 2,904 | 47,500 | 2,904 |
| 2022-01-06 | 2,920 | 2,934 | 2,883 | 2,887 | 85,500 | 2,887 |
| 2022-01-05 | 2,922 | 2,935 | 2,913 | 2,930 | 61,300 | 2,930 |
| 2022-01-04 | 2,906 | 2,928 | 2,904 | 2,912 | 55,800 | 2,912 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
