2816 (株)ダイショー 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 | 1,365 | 1,370 | 1,365 | 1,368 | 1,100 | 1,368 |
| 2022-12-29 | 1,365 | 1,369 | 1,365 | 1,365 | 1,700 | 1,365 |
| 2022-12-28 | 1,366 | 1,370 | 1,366 | 1,366 | 1,800 | 1,366 |
| 2022-12-27 | 1,370 | 1,370 | 1,366 | 1,366 | 2,400 | 1,366 |
| 2022-12-26 | 1,374 | 1,374 | 1,370 | 1,370 | 2,300 | 1,370 |
| 2022-12-23 | 1,366 | 1,372 | 1,366 | 1,367 | 1,900 | 1,367 |
| 2022-12-22 | 1,370 | 1,375 | 1,367 | 1,368 | 2,300 | 1,368 |
| 2022-12-21 | 1,368 | 1,368 | 1,365 | 1,367 | 1,300 | 1,367 |
| 2022-12-20 | 1,366 | 1,370 | 1,363 | 1,368 | 2,700 | 1,368 |
| 2022-12-19 | 1,369 | 1,373 | 1,364 | 1,364 | 1,700 | 1,364 |
| 2022-12-16 | 1,367 | 1,369 | 1,364 | 1,369 | 1,600 | 1,369 |
| 2022-12-15 | 1,374 | 1,374 | 1,366 | 1,367 | 3,400 | 1,367 |
| 2022-12-14 | 1,364 | 1,369 | 1,364 | 1,364 | 2,600 | 1,364 |
| 2022-12-13 | 1,370 | 1,370 | 1,364 | 1,364 | 1,800 | 1,364 |
| 2022-12-12 | 1,363 | 1,369 | 1,363 | 1,367 | 1,300 | 1,367 |
| 2022-12-09 | 1,365 | 1,368 | 1,363 | 1,363 | 1,800 | 1,363 |
| 2022-12-08 | 1,366 | 1,366 | 1,363 | 1,365 | 1,700 | 1,365 |
| 2022-12-07 | 1,367 | 1,370 | 1,365 | 1,366 | 2,500 | 1,366 |
| 2022-12-06 | 1,378 | 1,378 | 1,367 | 1,367 | 3,600 | 1,367 |
| 2022-12-05 | 1,372 | 1,372 | 1,367 | 1,372 | 1,400 | 1,372 |
| 2022-12-02 | 1,375 | 1,375 | 1,369 | 1,372 | 1,600 | 1,372 |
| 2022-12-01 | 1,370 | 1,373 | 1,370 | 1,371 | 1,200 | 1,371 |
| 2022-11-30 | 1,374 | 1,375 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2022-11-29 | 1,377 | 1,377 | 1,370 | 1,370 | 600 | 1,370 |
| 2022-11-28 | 1,375 | 1,375 | 1,371 | 1,373 | 1,400 | 1,373 |
| 2022-11-25 | 1,376 | 1,376 | 1,370 | 1,372 | 1,800 | 1,372 |
| 2022-11-24 | 1,371 | 1,375 | 1,370 | 1,371 | 1,400 | 1,371 |
| 2022-11-22 | 1,371 | 1,373 | 1,366 | 1,373 | 1,700 | 1,373 |
| 2022-11-21 | 1,370 | 1,370 | 1,366 | 1,367 | 800 | 1,367 |
| 2022-11-18 | 1,367 | 1,371 | 1,367 | 1,371 | 400 | 1,371 |
| 2022-11-17 | 1,365 | 1,371 | 1,365 | 1,371 | 1,800 | 1,371 |
| 2022-11-16 | 1,369 | 1,371 | 1,368 | 1,369 | 1,800 | 1,369 |
| 2022-11-15 | 1,369 | 1,369 | 1,365 | 1,368 | 1,300 | 1,368 |
| 2022-11-14 | 1,370 | 1,370 | 1,366 | 1,366 | 1,700 | 1,366 |
| 2022-11-11 | 1,360 | 1,372 | 1,360 | 1,370 | 3,500 | 1,370 |
| 2022-11-10 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2022-11-09 | 1,375 | 1,375 | 1,364 | 1,374 | 1,700 | 1,374 |
| 2022-11-08 | 1,375 | 1,375 | 1,363 | 1,375 | 2,800 | 1,375 |
| 2022-11-07 | 1,373 | 1,373 | 1,365 | 1,373 | 1,900 | 1,373 |
| 2022-11-04 | 1,374 | 1,376 | 1,361 | 1,369 | 3,300 | 1,369 |
| 2022-11-02 | 1,362 | 1,365 | 1,360 | 1,360 | 3,700 | 1,360 |
| 2022-11-01 | 1,365 | 1,365 | 1,362 | 1,362 | 500 | 1,362 |
| 2022-10-31 | 1,365 | 1,367 | 1,365 | 1,366 | 800 | 1,366 |
| 2022-10-28 | 1,366 | 1,366 | 1,361 | 1,364 | 800 | 1,364 |
| 2022-10-27 | 1,367 | 1,367 | 1,361 | 1,367 | 1,300 | 1,367 |
| 2022-10-26 | 1,369 | 1,370 | 1,360 | 1,360 | 2,700 | 1,360 |
| 2022-10-25 | 1,370 | 1,370 | 1,361 | 1,361 | 1,500 | 1,361 |
| 2022-10-24 | 1,361 | 1,364 | 1,360 | 1,361 | 1,000 | 1,361 |
| 2022-10-21 | 1,369 | 1,369 | 1,361 | 1,361 | 2,200 | 1,361 |
| 2022-10-20 | 1,369 | 1,370 | 1,362 | 1,363 | 1,100 | 1,363 |
| 2022-10-19 | 1,360 | 1,369 | 1,360 | 1,368 | 1,500 | 1,368 |
| 2022-10-18 | 1,358 | 1,364 | 1,358 | 1,360 | 1,200 | 1,360 |
| 2022-10-17 | 1,360 | 1,364 | 1,359 | 1,360 | 1,700 | 1,360 |
| 2022-10-14 | 1,362 | 1,363 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2022-10-13 | 1,361 | 1,361 | 1,361 | 1,361 | 500 | 1,361 |
| 2022-10-12 | 1,361 | 1,367 | 1,361 | 1,361 | 600 | 1,361 |
| 2022-10-11 | 1,375 | 1,375 | 1,362 | 1,362 | 1,800 | 1,362 |
| 2022-10-07 | 1,365 | 1,367 | 1,360 | 1,367 | 2,200 | 1,367 |
| 2022-10-06 | 1,362 | 1,363 | 1,360 | 1,363 | 1,500 | 1,363 |
| 2022-10-05 | 1,368 | 1,368 | 1,361 | 1,362 | 1,300 | 1,362 |
| 2022-10-04 | 1,363 | 1,371 | 1,359 | 1,368 | 5,600 | 1,368 |
| 2022-10-03 | 1,360 | 1,361 | 1,353 | 1,361 | 4,500 | 1,361 |
| 2022-09-30 | 1,363 | 1,363 | 1,356 | 1,360 | 3,400 | 1,360 |
| 2022-09-29 | 1,361 | 1,366 | 1,351 | 1,354 | 16,800 | 1,354 |
| 2022-09-28 | 1,383 | 1,391 | 1,381 | 1,383 | 33,200 | 1,383 |
| 2022-09-27 | 1,388 | 1,396 | 1,386 | 1,390 | 10,400 | 1,390 |
| 2022-09-26 | 1,388 | 1,391 | 1,385 | 1,391 | 8,200 | 1,391 |
| 2022-09-22 | 1,380 | 1,390 | 1,380 | 1,388 | 4,400 | 1,388 |
| 2022-09-21 | 1,380 | 1,384 | 1,379 | 1,382 | 4,100 | 1,382 |
| 2022-09-20 | 1,380 | 1,383 | 1,379 | 1,381 | 4,100 | 1,381 |
| 2022-09-16 | 1,381 | 1,382 | 1,378 | 1,380 | 5,500 | 1,380 |
| 2022-09-15 | 1,382 | 1,382 | 1,380 | 1,382 | 1,500 | 1,382 |
| 2022-09-14 | 1,378 | 1,382 | 1,378 | 1,381 | 4,200 | 1,381 |
| 2022-09-13 | 1,380 | 1,382 | 1,379 | 1,382 | 4,300 | 1,382 |
| 2022-09-12 | 1,382 | 1,382 | 1,381 | 1,382 | 3,500 | 1,382 |
| 2022-09-09 | 1,382 | 1,382 | 1,380 | 1,381 | 2,900 | 1,381 |
| 2022-09-08 | 1,375 | 1,382 | 1,375 | 1,382 | 2,300 | 1,382 |
| 2022-09-07 | 1,382 | 1,384 | 1,375 | 1,375 | 5,500 | 1,375 |
| 2022-09-06 | 1,385 | 1,387 | 1,381 | 1,381 | 1,500 | 1,381 |
| 2022-09-05 | 1,384 | 1,386 | 1,384 | 1,384 | 1,200 | 1,384 |
| 2022-09-02 | 1,391 | 1,391 | 1,383 | 1,384 | 2,200 | 1,384 |
| 2022-09-01 | 1,385 | 1,388 | 1,380 | 1,388 | 1,600 | 1,388 |
| 2022-08-31 | 1,385 | 1,389 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2022-08-30 | 1,385 | 1,389 | 1,385 | 1,388 | 1,500 | 1,388 |
| 2022-08-29 | 1,392 | 1,392 | 1,385 | 1,388 | 2,400 | 1,388 |
| 2022-08-26 | 1,390 | 1,390 | 1,385 | 1,385 | 1,100 | 1,385 |
| 2022-08-25 | 1,390 | 1,390 | 1,385 | 1,386 | 2,200 | 1,386 |
| 2022-08-24 | 1,389 | 1,389 | 1,382 | 1,382 | 2,000 | 1,382 |
| 2022-08-23 | 1,393 | 1,393 | 1,385 | 1,389 | 2,400 | 1,389 |
| 2022-08-22 | 1,392 | 1,392 | 1,387 | 1,390 | 1,700 | 1,390 |
| 2022-08-19 | 1,391 | 1,393 | 1,390 | 1,392 | 2,100 | 1,392 |
| 2022-08-18 | 1,392 | 1,392 | 1,390 | 1,390 | 700 | 1,390 |
| 2022-08-17 | 1,386 | 1,392 | 1,385 | 1,392 | 3,100 | 1,392 |
| 2022-08-16 | 1,385 | 1,388 | 1,383 | 1,384 | 4,000 | 1,384 |
| 2022-08-15 | 1,378 | 1,384 | 1,378 | 1,382 | 1,600 | 1,382 |
| 2022-08-12 | 1,379 | 1,379 | 1,378 | 1,378 | 2,500 | 1,378 |
| 2022-08-10 | 1,380 | 1,383 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2022-08-09 | 1,376 | 1,384 | 1,376 | 1,384 | 1,500 | 1,384 |
| 2022-08-08 | 1,376 | 1,380 | 1,376 | 1,380 | 1,800 | 1,380 |
| 2022-08-05 | 1,378 | 1,383 | 1,375 | 1,383 | 3,100 | 1,383 |
| 2022-08-04 | 1,373 | 1,378 | 1,372 | 1,374 | 4,400 | 1,374 |
| 2022-08-03 | 1,380 | 1,383 | 1,377 | 1,377 | 1,900 | 1,377 |
| 2022-08-02 | 1,375 | 1,380 | 1,375 | 1,380 | 2,100 | 1,380 |
| 2022-08-01 | 1,381 | 1,382 | 1,370 | 1,381 | 5,700 | 1,381 |
| 2022-07-29 | 1,379 | 1,380 | 1,378 | 1,380 | 1,700 | 1,380 |
| 2022-07-28 | 1,376 | 1,379 | 1,375 | 1,379 | 1,800 | 1,379 |
| 2022-07-27 | 1,380 | 1,380 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2022-07-26 | 1,380 | 1,380 | 1,376 | 1,378 | 1,700 | 1,378 |
| 2022-07-25 | 1,382 | 1,382 | 1,373 | 1,379 | 2,800 | 1,379 |
| 2022-07-22 | 1,372 | 1,379 | 1,371 | 1,379 | 1,100 | 1,379 |
| 2022-07-21 | 1,375 | 1,380 | 1,374 | 1,375 | 2,200 | 1,375 |
| 2022-07-20 | 1,375 | 1,377 | 1,375 | 1,375 | 1,600 | 1,375 |
| 2022-07-19 | 1,380 | 1,380 | 1,362 | 1,375 | 3,100 | 1,375 |
| 2022-07-15 | 1,379 | 1,380 | 1,374 | 1,380 | 1,600 | 1,380 |
| 2022-07-14 | 1,369 | 1,379 | 1,369 | 1,378 | 1,900 | 1,378 |
| 2022-07-13 | 1,372 | 1,377 | 1,370 | 1,376 | 1,800 | 1,376 |
| 2022-07-12 | 1,360 | 1,374 | 1,360 | 1,371 | 4,700 | 1,371 |
| 2022-07-11 | 1,388 | 1,388 | 1,345 | 1,348 | 20,800 | 1,348 |
| 2022-07-08 | 1,376 | 1,382 | 1,376 | 1,376 | 2,100 | 1,376 |
| 2022-07-07 | 1,380 | 1,380 | 1,374 | 1,378 | 1,200 | 1,378 |
| 2022-07-06 | 1,379 | 1,379 | 1,375 | 1,378 | 700 | 1,378 |
| 2022-07-05 | 1,380 | 1,380 | 1,375 | 1,376 | 900 | 1,376 |
| 2022-07-04 | 1,382 | 1,394 | 1,373 | 1,375 | 4,600 | 1,375 |
| 2022-07-01 | 1,390 | 1,397 | 1,382 | 1,382 | 2,100 | 1,382 |
| 2022-06-30 | 1,393 | 1,397 | 1,383 | 1,387 | 3,300 | 1,387 |
| 2022-06-29 | 1,392 | 1,395 | 1,385 | 1,393 | 1,900 | 1,393 |
| 2022-06-28 | 1,393 | 1,393 | 1,381 | 1,382 | 1,000 | 1,382 |
| 2022-06-27 | 1,390 | 1,392 | 1,378 | 1,392 | 3,900 | 1,392 |
| 2022-06-24 | 1,380 | 1,384 | 1,373 | 1,380 | 2,100 | 1,380 |
| 2022-06-23 | 1,373 | 1,374 | 1,373 | 1,374 | 400 | 1,374 |
| 2022-06-22 | 1,380 | 1,380 | 1,364 | 1,376 | 3,300 | 1,376 |
| 2022-06-21 | 1,376 | 1,382 | 1,375 | 1,380 | 1,900 | 1,380 |
| 2022-06-20 | 1,369 | 1,383 | 1,369 | 1,372 | 900 | 1,372 |
| 2022-06-17 | 1,369 | 1,375 | 1,365 | 1,372 | 2,300 | 1,372 |
| 2022-06-16 | 1,369 | 1,383 | 1,369 | 1,374 | 1,400 | 1,374 |
| 2022-06-15 | 1,399 | 1,399 | 1,364 | 1,368 | 4,300 | 1,368 |
| 2022-06-14 | 1,364 | 1,373 | 1,363 | 1,370 | 1,600 | 1,370 |
| 2022-06-13 | 1,375 | 1,385 | 1,367 | 1,378 | 2,800 | 1,378 |
| 2022-06-10 | 1,368 | 1,380 | 1,367 | 1,375 | 1,400 | 1,375 |
| 2022-06-09 | 1,375 | 1,375 | 1,368 | 1,368 | 1,500 | 1,368 |
| 2022-06-08 | 1,373 | 1,378 | 1,365 | 1,372 | 2,400 | 1,372 |
| 2022-06-07 | 1,376 | 1,379 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2022-06-06 | 1,367 | 1,373 | 1,363 | 1,373 | 2,800 | 1,373 |
| 2022-06-03 | 1,367 | 1,367 | 1,362 | 1,364 | 1,100 | 1,364 |
| 2022-06-02 | 1,357 | 1,367 | 1,357 | 1,361 | 1,500 | 1,361 |
| 2022-06-01 | 1,353 | 1,359 | 1,353 | 1,357 | 1,500 | 1,357 |
| 2022-05-31 | 1,354 | 1,357 | 1,352 | 1,357 | 1,900 | 1,357 |
| 2022-05-30 | 1,354 | 1,360 | 1,352 | 1,359 | 2,900 | 1,359 |
| 2022-05-27 | 1,360 | 1,365 | 1,354 | 1,354 | 800 | 1,354 |
| 2022-05-26 | 1,354 | 1,363 | 1,352 | 1,355 | 2,100 | 1,355 |
| 2022-05-25 | 1,360 | 1,360 | 1,352 | 1,352 | 3,500 | 1,352 |
| 2022-05-24 | 1,363 | 1,363 | 1,355 | 1,360 | 4,000 | 1,360 |
| 2022-05-23 | 1,360 | 1,362 | 1,356 | 1,356 | 2,000 | 1,356 |
| 2022-05-20 | 1,360 | 1,364 | 1,360 | 1,360 | 600 | 1,360 |
| 2022-05-19 | 1,360 | 1,368 | 1,360 | 1,368 | 1,300 | 1,368 |
| 2022-05-18 | 1,366 | 1,366 | 1,360 | 1,360 | 600 | 1,360 |
| 2022-05-17 | 1,356 | 1,364 | 1,356 | 1,358 | 2,200 | 1,358 |
| 2022-05-16 | 1,366 | 1,366 | 1,355 | 1,356 | 2,500 | 1,356 |
| 2022-05-13 | 1,350 | 1,356 | 1,350 | 1,354 | 1,300 | 1,354 |
| 2022-05-12 | 1,351 | 1,358 | 1,350 | 1,352 | 4,300 | 1,352 |
| 2022-05-11 | 1,353 | 1,353 | 1,351 | 1,351 | 800 | 1,351 |
| 2022-05-10 | 1,357 | 1,358 | 1,352 | 1,353 | 1,500 | 1,353 |
| 2022-05-09 | 1,361 | 1,362 | 1,355 | 1,357 | 3,300 | 1,357 |
| 2022-05-06 | 1,365 | 1,367 | 1,360 | 1,361 | 1,900 | 1,361 |
| 2022-05-02 | 1,360 | 1,365 | 1,360 | 1,361 | 1,400 | 1,361 |
| 2022-04-28 | 1,364 | 1,364 | 1,360 | 1,360 | 2,500 | 1,360 |
| 2022-04-27 | 1,364 | 1,365 | 1,360 | 1,364 | 1,300 | 1,364 |
| 2022-04-26 | 1,383 | 1,383 | 1,364 | 1,364 | 2,500 | 1,364 |
| 2022-04-25 | 1,364 | 1,366 | 1,364 | 1,366 | 1,100 | 1,366 |
| 2022-04-22 | 1,367 | 1,367 | 1,360 | 1,364 | 1,600 | 1,364 |
| 2022-04-21 | 1,367 | 1,367 | 1,361 | 1,361 | 700 | 1,361 |
| 2022-04-20 | 1,367 | 1,367 | 1,363 | 1,364 | 800 | 1,364 |
| 2022-04-19 | 1,360 | 1,366 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2022-04-18 | 1,367 | 1,367 | 1,360 | 1,360 | 900 | 1,360 |
| 2022-04-15 | 1,362 | 1,364 | 1,360 | 1,364 | 800 | 1,364 |
| 2022-04-14 | 1,368 | 1,368 | 1,360 | 1,362 | 1,300 | 1,362 |
| 2022-04-13 | 1,366 | 1,378 | 1,361 | 1,361 | 1,400 | 1,361 |
| 2022-04-12 | 1,370 | 1,371 | 1,367 | 1,367 | 900 | 1,367 |
| 2022-04-11 | 1,370 | 1,372 | 1,370 | 1,371 | 2,200 | 1,371 |
| 2022-04-08 | 1,374 | 1,378 | 1,372 | 1,372 | 700 | 1,372 |
| 2022-04-07 | 1,382 | 1,382 | 1,371 | 1,374 | 1,400 | 1,374 |
| 2022-04-06 | 1,381 | 1,381 | 1,372 | 1,376 | 900 | 1,376 |
| 2022-04-05 | 1,382 | 1,383 | 1,375 | 1,379 | 1,600 | 1,379 |
| 2022-04-04 | 1,387 | 1,387 | 1,380 | 1,381 | 1,500 | 1,381 |
| 2022-04-01 | 1,396 | 1,397 | 1,375 | 1,391 | 4,000 | 1,391 |
| 2022-03-31 | 1,380 | 1,385 | 1,376 | 1,376 | 3,000 | 1,376 |
| 2022-03-30 | 1,388 | 1,390 | 1,350 | 1,380 | 10,300 | 1,380 |
| 2022-03-29 | 1,395 | 1,410 | 1,395 | 1,400 | 20,400 | 1,400 |
| 2022-03-28 | 1,403 | 1,405 | 1,399 | 1,400 | 9,100 | 1,400 |
| 2022-03-25 | 1,398 | 1,403 | 1,395 | 1,401 | 8,200 | 1,401 |
| 2022-03-24 | 1,400 | 1,404 | 1,393 | 1,398 | 2,900 | 1,398 |
| 2022-03-23 | 1,404 | 1,405 | 1,390 | 1,402 | 7,100 | 1,402 |
| 2022-03-22 | 1,401 | 1,404 | 1,396 | 1,398 | 4,600 | 1,398 |
| 2022-03-18 | 1,400 | 1,403 | 1,396 | 1,403 | 2,200 | 1,403 |
| 2022-03-17 | 1,397 | 1,403 | 1,395 | 1,397 | 1,700 | 1,397 |
| 2022-03-16 | 1,395 | 1,400 | 1,389 | 1,395 | 3,400 | 1,395 |
| 2022-03-15 | 1,390 | 1,394 | 1,390 | 1,394 | 1,400 | 1,394 |
| 2022-03-14 | 1,398 | 1,398 | 1,388 | 1,390 | 3,300 | 1,390 |
| 2022-03-11 | 1,390 | 1,398 | 1,390 | 1,398 | 1,700 | 1,398 |
| 2022-03-10 | 1,400 | 1,400 | 1,390 | 1,391 | 2,400 | 1,391 |
| 2022-03-09 | 1,385 | 1,400 | 1,385 | 1,399 | 4,300 | 1,399 |
| 2022-03-08 | 1,389 | 1,396 | 1,385 | 1,385 | 3,900 | 1,385 |
| 2022-03-07 | 1,391 | 1,400 | 1,390 | 1,397 | 4,200 | 1,397 |
| 2022-03-04 | 1,402 | 1,403 | 1,392 | 1,400 | 2,400 | 1,400 |
| 2022-03-03 | 1,400 | 1,406 | 1,394 | 1,403 | 3,100 | 1,403 |
| 2022-03-02 | 1,394 | 1,404 | 1,394 | 1,395 | 2,500 | 1,395 |
| 2022-03-01 | 1,395 | 1,407 | 1,394 | 1,394 | 2,600 | 1,394 |
| 2022-02-28 | 1,405 | 1,405 | 1,394 | 1,394 | 4,000 | 1,394 |
| 2022-02-25 | 1,393 | 1,402 | 1,393 | 1,394 | 1,900 | 1,394 |
| 2022-02-24 | 1,405 | 1,405 | 1,385 | 1,393 | 4,700 | 1,393 |
| 2022-02-22 | 1,405 | 1,408 | 1,396 | 1,407 | 2,000 | 1,407 |
| 2022-02-21 | 1,404 | 1,405 | 1,396 | 1,405 | 2,700 | 1,405 |
| 2022-02-18 | 1,390 | 1,403 | 1,390 | 1,403 | 2,300 | 1,403 |
| 2022-02-17 | 1,392 | 1,395 | 1,392 | 1,395 | 2,300 | 1,395 |
| 2022-02-16 | 1,408 | 1,408 | 1,396 | 1,397 | 3,600 | 1,397 |
| 2022-02-15 | 1,406 | 1,410 | 1,397 | 1,407 | 3,900 | 1,407 |
| 2022-02-14 | 1,419 | 1,419 | 1,403 | 1,408 | 5,300 | 1,408 |
| 2022-02-10 | 1,412 | 1,412 | 1,403 | 1,410 | 1,400 | 1,410 |
| 2022-02-09 | 1,405 | 1,410 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2022-02-08 | 1,401 | 1,404 | 1,401 | 1,404 | 1,400 | 1,404 |
| 2022-02-07 | 1,410 | 1,410 | 1,399 | 1,401 | 3,100 | 1,401 |
| 2022-02-04 | 1,399 | 1,402 | 1,399 | 1,401 | 2,400 | 1,401 |
| 2022-02-03 | 1,399 | 1,399 | 1,394 | 1,399 | 1,300 | 1,399 |
| 2022-02-02 | 1,398 | 1,400 | 1,393 | 1,399 | 1,900 | 1,399 |
| 2022-02-01 | 1,398 | 1,400 | 1,388 | 1,400 | 2,700 | 1,400 |
| 2022-01-31 | 1,393 | 1,395 | 1,387 | 1,395 | 2,200 | 1,395 |
| 2022-01-28 | 1,382 | 1,391 | 1,382 | 1,384 | 1,100 | 1,384 |
| 2022-01-27 | 1,387 | 1,392 | 1,382 | 1,382 | 800 | 1,382 |
| 2022-01-26 | 1,386 | 1,391 | 1,385 | 1,386 | 900 | 1,386 |
| 2022-01-25 | 1,394 | 1,396 | 1,385 | 1,385 | 2,700 | 1,385 |
| 2022-01-24 | 1,395 | 1,395 | 1,390 | 1,394 | 1,800 | 1,394 |
| 2022-01-21 | 1,381 | 1,390 | 1,381 | 1,390 | 900 | 1,390 |
| 2022-01-20 | 1,382 | 1,385 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2022-01-19 | 1,380 | 1,382 | 1,380 | 1,380 | 2,300 | 1,380 |
| 2022-01-18 | 1,382 | 1,384 | 1,380 | 1,380 | 2,600 | 1,380 |
| 2022-01-17 | 1,380 | 1,388 | 1,380 | 1,382 | 2,300 | 1,382 |
| 2022-01-14 | 1,395 | 1,395 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2022-01-13 | 1,390 | 1,395 | 1,390 | 1,392 | 600 | 1,392 |
| 2022-01-12 | 1,391 | 1,395 | 1,381 | 1,388 | 3,100 | 1,388 |
| 2022-01-11 | 1,395 | 1,398 | 1,391 | 1,391 | 2,000 | 1,391 |
| 2022-01-07 | 1,395 | 1,399 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2022-01-06 | 1,398 | 1,400 | 1,395 | 1,395 | 1,900 | 1,395 |
| 2022-01-05 | 1,400 | 1,400 | 1,397 | 1,400 | 1,100 | 1,400 |
| 2022-01-04 | 1,399 | 1,400 | 1,396 | 1,399 | 1,200 | 1,399 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
