2875 東洋水産(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 | 5,160 | 5,200 | 5,090 | 5,100 | 291,900 | 5,100 |
| 2022-12-29 | 5,240 | 5,280 | 5,180 | 5,230 | 229,100 | 5,230 |
| 2022-12-28 | 5,220 | 5,260 | 5,190 | 5,240 | 247,300 | 5,240 |
| 2022-12-27 | 5,280 | 5,300 | 5,240 | 5,240 | 328,600 | 5,240 |
| 2022-12-26 | 5,250 | 5,300 | 5,200 | 5,270 | 242,700 | 5,270 |
| 2022-12-23 | 5,100 | 5,250 | 5,100 | 5,240 | 493,400 | 5,240 |
| 2022-12-22 | 4,945 | 5,120 | 4,930 | 5,040 | 838,300 | 5,040 |
| 2022-12-21 | 5,120 | 5,130 | 4,990 | 5,010 | 977,500 | 5,010 |
| 2022-12-20 | 5,400 | 5,430 | 5,180 | 5,200 | 778,100 | 5,200 |
| 2022-12-19 | 5,540 | 5,540 | 5,370 | 5,370 | 324,200 | 5,370 |
| 2022-12-16 | 5,470 | 5,540 | 5,440 | 5,540 | 385,900 | 5,540 |
| 2022-12-15 | 5,510 | 5,530 | 5,480 | 5,480 | 136,200 | 5,480 |
| 2022-12-14 | 5,480 | 5,530 | 5,450 | 5,530 | 259,100 | 5,530 |
| 2022-12-13 | 5,410 | 5,550 | 5,400 | 5,520 | 328,700 | 5,520 |
| 2022-12-12 | 5,460 | 5,460 | 5,410 | 5,440 | 157,000 | 5,440 |
| 2022-12-09 | 5,410 | 5,490 | 5,380 | 5,490 | 251,400 | 5,490 |
| 2022-12-08 | 5,420 | 5,560 | 5,410 | 5,490 | 405,000 | 5,490 |
| 2022-12-07 | 5,410 | 5,450 | 5,370 | 5,400 | 348,000 | 5,400 |
| 2022-12-06 | 5,380 | 5,470 | 5,310 | 5,410 | 461,300 | 5,410 |
| 2022-12-05 | 5,470 | 5,480 | 5,240 | 5,310 | 905,900 | 5,310 |
| 2022-12-02 | 5,590 | 5,600 | 5,460 | 5,490 | 521,500 | 5,490 |
| 2022-12-01 | 5,670 | 5,720 | 5,570 | 5,620 | 405,300 | 5,620 |
| 2022-11-30 | 5,720 | 5,800 | 5,700 | 5,770 | 502,500 | 5,770 |
| 2022-11-29 | 5,770 | 5,800 | 5,690 | 5,730 | 338,800 | 5,730 |
| 2022-11-28 | 5,720 | 5,730 | 5,670 | 5,700 | 288,400 | 5,700 |
| 2022-11-25 | 5,770 | 5,770 | 5,690 | 5,700 | 348,500 | 5,700 |
| 2022-11-24 | 5,850 | 5,930 | 5,750 | 5,770 | 443,100 | 5,770 |
| 2022-11-22 | 5,710 | 5,830 | 5,690 | 5,830 | 442,300 | 5,830 |
| 2022-11-21 | 5,630 | 5,640 | 5,600 | 5,610 | 256,900 | 5,610 |
| 2022-11-18 | 5,490 | 5,600 | 5,460 | 5,600 | 761,500 | 5,600 |
| 2022-11-17 | 5,430 | 5,540 | 5,410 | 5,490 | 417,900 | 5,490 |
| 2022-11-16 | 5,450 | 5,470 | 5,410 | 5,450 | 336,500 | 5,450 |
| 2022-11-15 | 5,510 | 5,530 | 5,410 | 5,470 | 691,300 | 5,470 |
| 2022-11-14 | 5,480 | 5,550 | 5,430 | 5,480 | 764,600 | 5,480 |
| 2022-11-11 | 5,810 | 5,830 | 5,530 | 5,550 | 963,900 | 5,550 |
| 2022-11-10 | 5,870 | 6,000 | 5,840 | 5,980 | 485,700 | 5,980 |
| 2022-11-09 | 5,810 | 5,890 | 5,790 | 5,820 | 358,700 | 5,820 |
| 2022-11-08 | 5,810 | 5,830 | 5,770 | 5,820 | 289,000 | 5,820 |
| 2022-11-07 | 5,880 | 5,880 | 5,770 | 5,790 | 488,400 | 5,790 |
| 2022-11-04 | 5,890 | 5,920 | 5,770 | 5,770 | 515,600 | 5,770 |
| 2022-11-02 | 5,900 | 6,040 | 5,860 | 5,930 | 615,100 | 5,930 |
| 2022-11-01 | 5,920 | 6,060 | 5,830 | 5,900 | 1,155,300 | 5,900 |
| 2022-10-31 | 5,650 | 5,810 | 5,400 | 5,580 | 1,610,400 | 5,580 |
| 2022-10-28 | 5,750 | 5,820 | 5,560 | 5,610 | 859,900 | 5,610 |
| 2022-10-27 | 5,860 | 5,900 | 5,780 | 5,810 | 299,700 | 5,810 |
| 2022-10-26 | 5,890 | 5,900 | 5,830 | 5,860 | 444,200 | 5,860 |
| 2022-10-25 | 5,830 | 5,850 | 5,770 | 5,800 | 394,400 | 5,800 |
| 2022-10-24 | 5,970 | 5,980 | 5,780 | 5,830 | 474,400 | 5,830 |
| 2022-10-21 | 6,020 | 6,050 | 5,950 | 5,970 | 292,500 | 5,970 |
| 2022-10-20 | 5,990 | 6,090 | 5,980 | 6,050 | 371,300 | 6,050 |
| 2022-10-19 | 6,040 | 6,080 | 6,000 | 6,030 | 307,600 | 6,030 |
| 2022-10-18 | 6,090 | 6,120 | 6,030 | 6,030 | 323,700 | 6,030 |
| 2022-10-17 | 6,020 | 6,090 | 6,000 | 6,010 | 253,700 | 6,010 |
| 2022-10-14 | 6,000 | 6,130 | 5,990 | 6,070 | 615,700 | 6,070 |
| 2022-10-13 | 5,930 | 5,940 | 5,890 | 5,900 | 274,400 | 5,900 |
| 2022-10-12 | 5,920 | 6,010 | 5,890 | 5,960 | 313,200 | 5,960 |
| 2022-10-11 | 5,820 | 5,950 | 5,770 | 5,890 | 338,200 | 5,890 |
| 2022-10-07 | 5,830 | 5,910 | 5,810 | 5,890 | 310,900 | 5,890 |
| 2022-10-06 | 5,950 | 5,950 | 5,880 | 5,880 | 333,400 | 5,880 |
| 2022-10-05 | 6,080 | 6,080 | 5,870 | 5,930 | 563,400 | 5,930 |
| 2022-10-04 | 5,860 | 6,020 | 5,860 | 6,000 | 380,000 | 6,000 |
| 2022-10-03 | 5,960 | 5,990 | 5,790 | 5,850 | 589,800 | 5,850 |
| 2022-09-30 | 5,900 | 6,020 | 5,890 | 5,960 | 474,800 | 5,960 |
| 2022-09-29 | 5,810 | 5,950 | 5,790 | 5,950 | 510,000 | 5,950 |
| 2022-09-28 | 5,870 | 5,920 | 5,810 | 5,840 | 517,100 | 5,840 |
| 2022-09-27 | 5,880 | 5,950 | 5,850 | 5,910 | 313,000 | 5,910 |
| 2022-09-26 | 5,830 | 5,920 | 5,830 | 5,850 | 428,900 | 5,850 |
| 2022-09-22 | 5,840 | 5,910 | 5,820 | 5,850 | 358,800 | 5,850 |
| 2022-09-21 | 5,870 | 5,950 | 5,830 | 5,850 | 500,500 | 5,850 |
| 2022-09-20 | 5,830 | 5,930 | 5,740 | 5,900 | 627,800 | 5,900 |
| 2022-09-16 | 5,670 | 5,730 | 5,630 | 5,660 | 481,500 | 5,660 |
| 2022-09-15 | 5,660 | 5,680 | 5,630 | 5,650 | 288,400 | 5,650 |
| 2022-09-14 | 5,710 | 5,740 | 5,650 | 5,710 | 401,000 | 5,710 |
| 2022-09-13 | 5,770 | 5,810 | 5,720 | 5,790 | 255,400 | 5,790 |
| 2022-09-12 | 5,840 | 5,840 | 5,750 | 5,780 | 217,400 | 5,780 |
| 2022-09-09 | 5,710 | 5,810 | 5,680 | 5,740 | 408,100 | 5,740 |
| 2022-09-08 | 5,750 | 5,840 | 5,750 | 5,810 | 362,400 | 5,810 |
| 2022-09-07 | 5,720 | 5,740 | 5,630 | 5,700 | 404,400 | 5,700 |
| 2022-09-06 | 5,860 | 5,900 | 5,740 | 5,760 | 481,200 | 5,760 |
| 2022-09-05 | 5,750 | 5,940 | 5,740 | 5,910 | 676,200 | 5,910 |
| 2022-09-02 | 5,810 | 5,810 | 5,720 | 5,730 | 447,100 | 5,730 |
| 2022-09-01 | 5,660 | 5,720 | 5,660 | 5,680 | 243,700 | 5,680 |
| 2022-08-31 | 5,740 | 5,760 | 5,660 | 5,710 | 271,600 | 5,710 |
| 2022-08-30 | 5,700 | 5,770 | 5,680 | 5,750 | 290,600 | 5,750 |
| 2022-08-29 | 5,560 | 5,670 | 5,550 | 5,650 | 267,300 | 5,650 |
| 2022-08-26 | 5,630 | 5,660 | 5,600 | 5,600 | 159,000 | 5,600 |
| 2022-08-25 | 5,730 | 5,750 | 5,630 | 5,660 | 301,000 | 5,660 |
| 2022-08-24 | 5,670 | 5,750 | 5,640 | 5,680 | 382,000 | 5,680 |
| 2022-08-23 | 5,720 | 5,720 | 5,650 | 5,660 | 254,800 | 5,660 |
| 2022-08-22 | 5,660 | 5,690 | 5,560 | 5,650 | 186,100 | 5,650 |
| 2022-08-19 | 5,670 | 5,690 | 5,630 | 5,660 | 230,300 | 5,660 |
| 2022-08-18 | 5,710 | 5,720 | 5,600 | 5,610 | 363,000 | 5,610 |
| 2022-08-17 | 5,760 | 5,760 | 5,630 | 5,700 | 265,300 | 5,700 |
| 2022-08-16 | 5,690 | 5,720 | 5,640 | 5,700 | 253,400 | 5,700 |
| 2022-08-15 | 5,690 | 5,770 | 5,670 | 5,760 | 334,100 | 5,760 |
| 2022-08-12 | 5,690 | 5,720 | 5,610 | 5,670 | 503,800 | 5,670 |
| 2022-08-10 | 5,700 | 5,720 | 5,630 | 5,690 | 452,000 | 5,690 |
| 2022-08-09 | 5,510 | 5,660 | 5,480 | 5,630 | 419,500 | 5,630 |
| 2022-08-08 | 5,470 | 5,580 | 5,470 | 5,560 | 516,400 | 5,560 |
| 2022-08-05 | 5,450 | 5,490 | 5,390 | 5,480 | 373,800 | 5,480 |
| 2022-08-04 | 5,560 | 5,570 | 5,440 | 5,450 | 494,300 | 5,450 |
| 2022-08-03 | 5,630 | 5,640 | 5,510 | 5,580 | 446,600 | 5,580 |
| 2022-08-02 | 5,710 | 5,710 | 5,570 | 5,660 | 515,500 | 5,660 |
| 2022-08-01 | 5,750 | 5,870 | 5,670 | 5,760 | 978,700 | 5,760 |
| 2022-07-29 | 5,350 | 5,680 | 5,230 | 5,650 | 1,262,200 | 5,650 |
| 2022-07-28 | 5,360 | 5,380 | 5,330 | 5,350 | 570,500 | 5,350 |
| 2022-07-27 | 5,440 | 5,500 | 5,410 | 5,430 | 372,200 | 5,430 |
| 2022-07-26 | 5,410 | 5,480 | 5,390 | 5,430 | 323,300 | 5,430 |
| 2022-07-25 | 5,410 | 5,430 | 5,370 | 5,400 | 264,600 | 5,400 |
| 2022-07-22 | 5,400 | 5,420 | 5,360 | 5,370 | 280,400 | 5,370 |
| 2022-07-21 | 5,370 | 5,430 | 5,350 | 5,410 | 320,900 | 5,410 |
| 2022-07-20 | 5,420 | 5,420 | 5,320 | 5,390 | 391,800 | 5,390 |
| 2022-07-19 | 5,390 | 5,390 | 5,290 | 5,360 | 432,200 | 5,360 |
| 2022-07-15 | 5,590 | 5,610 | 5,410 | 5,470 | 516,600 | 5,470 |
| 2022-07-14 | 5,410 | 5,440 | 5,350 | 5,420 | 388,800 | 5,420 |
| 2022-07-13 | 5,440 | 5,480 | 5,410 | 5,410 | 494,100 | 5,410 |
| 2022-07-12 | 5,410 | 5,440 | 5,330 | 5,380 | 481,000 | 5,380 |
| 2022-07-11 | 5,390 | 5,440 | 5,360 | 5,430 | 434,900 | 5,430 |
| 2022-07-08 | 5,400 | 5,410 | 5,330 | 5,350 | 651,400 | 5,350 |
| 2022-07-07 | 5,460 | 5,510 | 5,420 | 5,470 | 650,700 | 5,470 |
| 2022-07-06 | 5,330 | 5,390 | 5,310 | 5,370 | 479,300 | 5,370 |
| 2022-07-05 | 5,360 | 5,360 | 5,300 | 5,340 | 322,000 | 5,340 |
| 2022-07-04 | 5,280 | 5,390 | 5,280 | 5,370 | 452,200 | 5,370 |
| 2022-07-01 | 5,320 | 5,390 | 5,230 | 5,260 | 426,600 | 5,260 |
| 2022-06-30 | 5,340 | 5,410 | 5,280 | 5,290 | 553,600 | 5,290 |
| 2022-06-29 | 5,260 | 5,360 | 5,230 | 5,300 | 538,100 | 5,300 |
| 2022-06-28 | 5,200 | 5,300 | 5,160 | 5,290 | 516,800 | 5,290 |
| 2022-06-27 | 5,160 | 5,240 | 5,120 | 5,200 | 419,200 | 5,200 |
| 2022-06-24 | 5,150 | 5,200 | 5,090 | 5,190 | 463,300 | 5,190 |
| 2022-06-23 | 5,130 | 5,160 | 5,080 | 5,110 | 468,300 | 5,110 |
| 2022-06-22 | 5,040 | 5,120 | 5,010 | 5,090 | 488,500 | 5,090 |
| 2022-06-21 | 5,030 | 5,100 | 4,995 | 5,020 | 447,600 | 5,020 |
| 2022-06-20 | 5,090 | 5,100 | 4,990 | 5,010 | 779,100 | 5,010 |
| 2022-06-17 | 4,910 | 5,060 | 4,900 | 5,020 | 1,210,100 | 5,020 |
| 2022-06-16 | 4,845 | 4,935 | 4,840 | 4,910 | 726,300 | 4,910 |
| 2022-06-15 | 4,820 | 4,860 | 4,795 | 4,825 | 515,000 | 4,825 |
| 2022-06-14 | 4,830 | 4,885 | 4,805 | 4,870 | 689,700 | 4,870 |
| 2022-06-13 | 4,735 | 4,915 | 4,710 | 4,890 | 676,200 | 4,890 |
| 2022-06-10 | 4,765 | 4,815 | 4,715 | 4,760 | 624,600 | 4,760 |
| 2022-06-09 | 4,825 | 4,850 | 4,775 | 4,795 | 872,400 | 4,795 |
| 2022-06-08 | 4,870 | 4,965 | 4,830 | 4,850 | 749,900 | 4,850 |
| 2022-06-07 | 4,795 | 4,945 | 4,795 | 4,885 | 951,800 | 4,885 |
| 2022-06-06 | 4,910 | 4,935 | 4,810 | 4,810 | 549,000 | 4,810 |
| 2022-06-03 | 4,895 | 4,915 | 4,840 | 4,900 | 785,000 | 4,900 |
| 2022-06-02 | 4,970 | 4,995 | 4,885 | 4,910 | 937,800 | 4,910 |
| 2022-06-01 | 4,835 | 5,060 | 4,830 | 5,030 | 1,376,800 | 5,030 |
| 2022-05-31 | 4,775 | 4,950 | 4,755 | 4,815 | 8,307,100 | 4,815 |
| 2022-05-30 | 4,710 | 4,835 | 4,695 | 4,800 | 1,290,300 | 4,800 |
| 2022-05-27 | 4,780 | 4,800 | 4,670 | 4,710 | 1,020,600 | 4,710 |
| 2022-05-26 | 4,710 | 4,835 | 4,695 | 4,795 | 1,266,200 | 4,795 |
| 2022-05-25 | 4,655 | 4,770 | 4,620 | 4,740 | 1,273,500 | 4,740 |
| 2022-05-24 | 4,620 | 4,625 | 4,525 | 4,570 | 1,001,800 | 4,570 |
| 2022-05-23 | 4,580 | 4,715 | 4,580 | 4,655 | 821,800 | 4,655 |
| 2022-05-20 | 4,710 | 4,720 | 4,530 | 4,565 | 990,400 | 4,565 |
| 2022-05-19 | 4,525 | 4,665 | 4,520 | 4,640 | 1,163,000 | 4,640 |
| 2022-05-18 | 4,540 | 4,625 | 4,485 | 4,565 | 954,100 | 4,565 |
| 2022-05-17 | 4,635 | 4,665 | 4,540 | 4,600 | 1,410,000 | 4,600 |
| 2022-05-16 | 4,850 | 4,865 | 4,495 | 4,530 | 1,893,600 | 4,530 |
| 2022-05-13 | 4,135 | 4,435 | 4,030 | 4,360 | 2,391,400 | 4,360 |
| 2022-05-12 | 4,105 | 4,155 | 4,080 | 4,135 | 877,100 | 4,135 |
| 2022-05-11 | 4,130 | 4,180 | 4,115 | 4,170 | 748,400 | 4,170 |
| 2022-05-10 | 4,050 | 4,215 | 4,040 | 4,160 | 1,214,600 | 4,160 |
| 2022-05-09 | 4,065 | 4,125 | 4,050 | 4,055 | 790,700 | 4,055 |
| 2022-05-06 | 4,025 | 4,075 | 3,955 | 4,055 | 792,800 | 4,055 |
| 2022-05-02 | 3,970 | 4,010 | 3,935 | 4,000 | 502,500 | 4,000 |
| 2022-04-28 | 3,900 | 4,010 | 3,900 | 4,005 | 737,800 | 4,005 |
| 2022-04-27 | 3,970 | 4,005 | 3,900 | 3,900 | 634,600 | 3,900 |
| 2022-04-26 | 3,990 | 4,030 | 3,960 | 3,975 | 728,100 | 3,975 |
| 2022-04-25 | 3,930 | 3,960 | 3,895 | 3,945 | 710,500 | 3,945 |
| 2022-04-22 | 3,935 | 3,995 | 3,910 | 3,970 | 704,800 | 3,970 |
| 2022-04-21 | 3,900 | 3,955 | 3,895 | 3,935 | 661,200 | 3,935 |
| 2022-04-20 | 3,845 | 3,895 | 3,815 | 3,880 | 876,900 | 3,880 |
| 2022-04-19 | 3,915 | 3,945 | 3,840 | 3,855 | 1,153,400 | 3,855 |
| 2022-04-18 | 3,965 | 3,965 | 3,835 | 3,880 | 801,200 | 3,880 |
| 2022-04-15 | 4,090 | 4,105 | 4,000 | 4,005 | 663,400 | 4,005 |
| 2022-04-14 | 4,120 | 4,150 | 4,065 | 4,090 | 812,800 | 4,090 |
| 2022-04-13 | 4,100 | 4,175 | 4,100 | 4,105 | 793,600 | 4,105 |
| 2022-04-12 | 4,220 | 4,265 | 4,145 | 4,160 | 502,700 | 4,160 |
| 2022-04-11 | 4,335 | 4,355 | 4,205 | 4,240 | 660,600 | 4,240 |
| 2022-04-08 | 4,355 | 4,380 | 4,320 | 4,345 | 520,700 | 4,345 |
| 2022-04-07 | 4,285 | 4,350 | 4,285 | 4,335 | 442,200 | 4,335 |
| 2022-04-06 | 4,400 | 4,425 | 4,320 | 4,335 | 421,300 | 4,335 |
| 2022-04-05 | 4,465 | 4,470 | 4,355 | 4,400 | 427,400 | 4,400 |
| 2022-04-04 | 4,410 | 4,465 | 4,380 | 4,455 | 327,300 | 4,455 |
| 2022-04-01 | 4,360 | 4,405 | 4,330 | 4,395 | 469,400 | 4,395 |
| 2022-03-31 | 4,495 | 4,505 | 4,370 | 4,370 | 431,800 | 4,370 |
| 2022-03-30 | 4,560 | 4,570 | 4,455 | 4,495 | 470,000 | 4,495 |
| 2022-03-29 | 4,575 | 4,585 | 4,510 | 4,585 | 351,200 | 4,585 |
| 2022-03-28 | 4,535 | 4,585 | 4,500 | 4,555 | 293,900 | 4,555 |
| 2022-03-25 | 4,540 | 4,565 | 4,505 | 4,510 | 430,600 | 4,510 |
| 2022-03-24 | 4,480 | 4,540 | 4,405 | 4,480 | 425,700 | 4,480 |
| 2022-03-23 | 4,495 | 4,560 | 4,465 | 4,550 | 469,100 | 4,550 |
| 2022-03-22 | 4,600 | 4,600 | 4,470 | 4,490 | 468,800 | 4,490 |
| 2022-03-18 | 4,660 | 4,710 | 4,580 | 4,600 | 372,000 | 4,600 |
| 2022-03-17 | 4,710 | 4,715 | 4,605 | 4,660 | 494,700 | 4,660 |
| 2022-03-16 | 4,630 | 4,685 | 4,610 | 4,650 | 394,300 | 4,650 |
| 2022-03-15 | 4,530 | 4,610 | 4,510 | 4,590 | 243,200 | 4,590 |
| 2022-03-14 | 4,500 | 4,505 | 4,410 | 4,465 | 289,600 | 4,465 |
| 2022-03-11 | 4,535 | 4,540 | 4,455 | 4,495 | 421,700 | 4,495 |
| 2022-03-10 | 4,515 | 4,590 | 4,515 | 4,580 | 357,500 | 4,580 |
| 2022-03-09 | 4,505 | 4,525 | 4,420 | 4,450 | 400,200 | 4,450 |
| 2022-03-08 | 4,555 | 4,615 | 4,505 | 4,515 | 516,900 | 4,515 |
| 2022-03-07 | 4,600 | 4,625 | 4,490 | 4,520 | 566,200 | 4,520 |
| 2022-03-04 | 4,710 | 4,780 | 4,695 | 4,710 | 449,200 | 4,710 |
| 2022-03-03 | 4,675 | 4,715 | 4,625 | 4,670 | 269,300 | 4,670 |
| 2022-03-02 | 4,700 | 4,735 | 4,680 | 4,690 | 270,200 | 4,690 |
| 2022-03-01 | 4,825 | 4,860 | 4,765 | 4,780 | 252,200 | 4,780 |
| 2022-02-28 | 4,780 | 4,840 | 4,760 | 4,840 | 482,600 | 4,840 |
| 2022-02-25 | 4,925 | 4,950 | 4,750 | 4,765 | 525,300 | 4,765 |
| 2022-02-24 | 4,970 | 4,990 | 4,855 | 4,920 | 450,100 | 4,920 |
| 2022-02-22 | 4,895 | 5,030 | 4,855 | 5,010 | 402,200 | 5,010 |
| 2022-02-21 | 4,920 | 4,955 | 4,890 | 4,925 | 262,600 | 4,925 |
| 2022-02-18 | 4,885 | 4,940 | 4,885 | 4,905 | 240,400 | 4,905 |
| 2022-02-17 | 4,975 | 4,985 | 4,870 | 4,930 | 218,400 | 4,930 |
| 2022-02-16 | 5,010 | 5,040 | 4,975 | 4,975 | 264,000 | 4,975 |
| 2022-02-15 | 4,900 | 4,970 | 4,870 | 4,960 | 322,000 | 4,960 |
| 2022-02-14 | 4,875 | 4,925 | 4,820 | 4,900 | 234,100 | 4,900 |
| 2022-02-10 | 4,850 | 4,895 | 4,815 | 4,880 | 212,500 | 4,880 |
| 2022-02-09 | 4,915 | 4,920 | 4,845 | 4,850 | 258,100 | 4,850 |
| 2022-02-08 | 4,890 | 4,940 | 4,865 | 4,900 | 312,900 | 4,900 |
| 2022-02-07 | 4,720 | 4,830 | 4,705 | 4,820 | 406,300 | 4,820 |
| 2022-02-04 | 4,730 | 4,875 | 4,720 | 4,765 | 784,000 | 4,765 |
| 2022-02-03 | 4,540 | 4,700 | 4,525 | 4,660 | 702,500 | 4,660 |
| 2022-02-02 | 4,550 | 4,680 | 4,485 | 4,550 | 717,400 | 4,550 |
| 2022-02-01 | 4,510 | 4,605 | 4,445 | 4,520 | 947,100 | 4,520 |
| 2022-01-31 | 4,600 | 4,765 | 4,495 | 4,695 | 1,209,700 | 4,695 |
| 2022-01-28 | 4,635 | 4,700 | 4,615 | 4,650 | 561,200 | 4,650 |
| 2022-01-27 | 4,685 | 4,700 | 4,545 | 4,605 | 532,600 | 4,605 |
| 2022-01-26 | 4,675 | 4,740 | 4,675 | 4,715 | 428,500 | 4,715 |
| 2022-01-25 | 4,725 | 4,725 | 4,655 | 4,715 | 485,200 | 4,715 |
| 2022-01-24 | 4,725 | 4,795 | 4,690 | 4,785 | 288,200 | 4,785 |
| 2022-01-21 | 4,655 | 4,745 | 4,635 | 4,730 | 388,700 | 4,730 |
| 2022-01-20 | 4,595 | 4,715 | 4,580 | 4,690 | 395,600 | 4,690 |
| 2022-01-19 | 4,695 | 4,705 | 4,530 | 4,550 | 389,800 | 4,550 |
| 2022-01-18 | 4,890 | 4,890 | 4,715 | 4,715 | 336,600 | 4,715 |
| 2022-01-17 | 4,870 | 4,950 | 4,845 | 4,885 | 302,200 | 4,885 |
| 2022-01-14 | 4,800 | 4,840 | 4,760 | 4,840 | 294,600 | 4,840 |
| 2022-01-13 | 4,850 | 4,895 | 4,780 | 4,825 | 310,900 | 4,825 |
| 2022-01-12 | 4,900 | 4,905 | 4,840 | 4,875 | 383,600 | 4,875 |
| 2022-01-11 | 4,950 | 4,985 | 4,795 | 4,865 | 373,200 | 4,865 |
| 2022-01-07 | 5,040 | 5,050 | 4,960 | 4,995 | 463,100 | 4,995 |
| 2022-01-06 | 5,120 | 5,210 | 5,020 | 5,020 | 479,100 | 5,020 |
| 2022-01-05 | 4,955 | 5,080 | 4,940 | 5,060 | 747,100 | 5,060 |
| 2022-01-04 | 4,875 | 4,925 | 4,850 | 4,900 | 280,500 | 4,900 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
