3002 グンゼ(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 | 4,240 | 4,260 | 4,220 | 4,220 | 28,800 | 2,110 |
| 2022-12-29 | 4,200 | 4,245 | 4,150 | 4,235 | 48,600 | 2,117.50 |
| 2022-12-28 | 4,260 | 4,280 | 4,190 | 4,205 | 54,700 | 2,102.50 |
| 2022-12-27 | 4,190 | 4,265 | 4,190 | 4,255 | 56,300 | 2,127.50 |
| 2022-12-26 | 4,210 | 4,220 | 4,170 | 4,175 | 32,300 | 2,087.50 |
| 2022-12-23 | 4,120 | 4,200 | 4,115 | 4,200 | 93,200 | 2,100 |
| 2022-12-22 | 3,995 | 4,135 | 3,985 | 4,135 | 103,000 | 2,067.50 |
| 2022-12-21 | 3,970 | 4,000 | 3,955 | 3,975 | 98,700 | 1,987.50 |
| 2022-12-20 | 4,030 | 4,045 | 3,965 | 3,985 | 98,000 | 1,992.50 |
| 2022-12-19 | 3,970 | 4,040 | 3,970 | 3,995 | 108,400 | 1,997.50 |
| 2022-12-16 | 3,995 | 4,020 | 3,990 | 3,990 | 42,400 | 1,995 |
| 2022-12-15 | 4,025 | 4,035 | 4,010 | 4,010 | 22,100 | 2,005 |
| 2022-12-14 | 4,000 | 4,030 | 4,000 | 4,015 | 36,700 | 2,007.50 |
| 2022-12-13 | 3,995 | 4,035 | 3,990 | 4,020 | 30,900 | 2,010 |
| 2022-12-12 | 4,000 | 4,010 | 3,995 | 4,005 | 17,800 | 2,002.50 |
| 2022-12-09 | 4,000 | 4,040 | 4,000 | 4,000 | 37,600 | 2,000 |
| 2022-12-08 | 4,010 | 4,025 | 3,965 | 4,015 | 35,800 | 2,007.50 |
| 2022-12-07 | 3,960 | 4,030 | 3,960 | 4,030 | 40,300 | 2,015 |
| 2022-12-06 | 3,920 | 3,980 | 3,915 | 3,960 | 25,700 | 1,980 |
| 2022-12-05 | 3,925 | 3,940 | 3,895 | 3,925 | 37,100 | 1,962.50 |
| 2022-12-02 | 3,915 | 3,920 | 3,860 | 3,905 | 63,800 | 1,952.50 |
| 2022-12-01 | 3,990 | 3,990 | 3,930 | 3,935 | 39,200 | 1,967.50 |
| 2022-11-30 | 3,995 | 4,040 | 3,965 | 3,980 | 65,600 | 1,990 |
| 2022-11-29 | 3,925 | 4,000 | 3,905 | 3,995 | 96,500 | 1,997.50 |
| 2022-11-28 | 3,915 | 3,935 | 3,900 | 3,910 | 42,100 | 1,955 |
| 2022-11-25 | 3,900 | 3,920 | 3,885 | 3,905 | 36,400 | 1,952.50 |
| 2022-11-24 | 3,855 | 3,905 | 3,855 | 3,890 | 71,900 | 1,945 |
| 2022-11-22 | 3,835 | 3,860 | 3,835 | 3,835 | 82,300 | 1,917.50 |
| 2022-11-21 | 3,820 | 3,835 | 3,795 | 3,835 | 78,400 | 1,917.50 |
| 2022-11-18 | 3,785 | 3,820 | 3,775 | 3,815 | 44,500 | 1,907.50 |
| 2022-11-17 | 3,745 | 3,800 | 3,745 | 3,775 | 39,200 | 1,887.50 |
| 2022-11-16 | 3,765 | 3,785 | 3,750 | 3,780 | 58,500 | 1,890 |
| 2022-11-15 | 3,750 | 3,810 | 3,730 | 3,790 | 23,900 | 1,895 |
| 2022-11-14 | 3,820 | 3,825 | 3,770 | 3,770 | 36,900 | 1,885 |
| 2022-11-11 | 3,850 | 3,850 | 3,785 | 3,820 | 40,300 | 1,910 |
| 2022-11-10 | 3,765 | 3,820 | 3,765 | 3,810 | 38,500 | 1,905 |
| 2022-11-09 | 3,795 | 3,825 | 3,780 | 3,795 | 21,600 | 1,897.50 |
| 2022-11-08 | 3,780 | 3,825 | 3,750 | 3,795 | 47,800 | 1,897.50 |
| 2022-11-07 | 3,735 | 3,775 | 3,695 | 3,770 | 59,600 | 1,885 |
| 2022-11-04 | 3,800 | 3,865 | 3,745 | 3,750 | 78,600 | 1,875 |
| 2022-11-02 | 3,770 | 3,805 | 3,760 | 3,790 | 55,100 | 1,895 |
| 2022-11-01 | 3,825 | 3,840 | 3,790 | 3,790 | 17,300 | 1,895 |
| 2022-10-31 | 3,775 | 3,825 | 3,775 | 3,820 | 39,900 | 1,910 |
| 2022-10-28 | 3,750 | 3,800 | 3,735 | 3,735 | 240,600 | 1,867.50 |
| 2022-10-27 | 3,825 | 3,825 | 3,765 | 3,765 | 36,400 | 1,882.50 |
| 2022-10-26 | 3,805 | 3,820 | 3,790 | 3,805 | 28,600 | 1,902.50 |
| 2022-10-25 | 3,810 | 3,810 | 3,780 | 3,780 | 31,200 | 1,890 |
| 2022-10-24 | 3,810 | 3,815 | 3,780 | 3,780 | 22,400 | 1,890 |
| 2022-10-21 | 3,800 | 3,825 | 3,790 | 3,810 | 28,800 | 1,905 |
| 2022-10-20 | 3,835 | 3,855 | 3,800 | 3,820 | 37,500 | 1,910 |
| 2022-10-19 | 3,840 | 3,880 | 3,830 | 3,850 | 24,400 | 1,925 |
| 2022-10-18 | 3,855 | 3,855 | 3,815 | 3,820 | 21,700 | 1,910 |
| 2022-10-17 | 3,835 | 3,855 | 3,800 | 3,800 | 33,400 | 1,900 |
| 2022-10-14 | 3,850 | 3,875 | 3,795 | 3,845 | 41,800 | 1,922.50 |
| 2022-10-13 | 3,830 | 3,835 | 3,785 | 3,785 | 34,100 | 1,892.50 |
| 2022-10-12 | 3,825 | 3,840 | 3,805 | 3,825 | 26,300 | 1,912.50 |
| 2022-10-11 | 3,865 | 3,865 | 3,805 | 3,825 | 50,200 | 1,912.50 |
| 2022-10-07 | 3,900 | 3,935 | 3,870 | 3,900 | 58,400 | 1,950 |
| 2022-10-06 | 3,895 | 3,970 | 3,885 | 3,950 | 59,000 | 1,975 |
| 2022-10-05 | 3,895 | 3,900 | 3,875 | 3,895 | 28,200 | 1,947.50 |
| 2022-10-04 | 3,810 | 3,885 | 3,810 | 3,860 | 55,900 | 1,930 |
| 2022-10-03 | 3,840 | 3,840 | 3,780 | 3,800 | 31,700 | 1,900 |
| 2022-09-30 | 3,850 | 3,885 | 3,840 | 3,865 | 43,700 | 1,932.50 |
| 2022-09-29 | 3,850 | 3,900 | 3,840 | 3,890 | 67,500 | 1,945 |
| 2022-09-28 | 3,825 | 3,840 | 3,805 | 3,835 | 147,700 | 1,917.50 |
| 2022-09-27 | 3,810 | 3,850 | 3,810 | 3,840 | 70,800 | 1,920 |
| 2022-09-26 | 3,810 | 3,840 | 3,805 | 3,820 | 89,900 | 1,910 |
| 2022-09-22 | 3,895 | 3,900 | 3,845 | 3,860 | 119,700 | 1,930 |
| 2022-09-21 | 3,890 | 3,925 | 3,875 | 3,915 | 92,100 | 1,957.50 |
| 2022-09-20 | 3,895 | 3,920 | 3,890 | 3,905 | 46,300 | 1,952.50 |
| 2022-09-16 | 3,865 | 3,890 | 3,850 | 3,880 | 67,200 | 1,940 |
| 2022-09-15 | 3,890 | 3,895 | 3,860 | 3,865 | 57,300 | 1,932.50 |
| 2022-09-14 | 3,860 | 3,920 | 3,860 | 3,905 | 46,900 | 1,952.50 |
| 2022-09-13 | 3,920 | 3,920 | 3,890 | 3,920 | 22,800 | 1,960 |
| 2022-09-12 | 3,925 | 3,925 | 3,890 | 3,905 | 24,600 | 1,952.50 |
| 2022-09-09 | 3,875 | 3,925 | 3,875 | 3,895 | 40,200 | 1,947.50 |
| 2022-09-08 | 3,895 | 3,910 | 3,880 | 3,910 | 34,400 | 1,955 |
| 2022-09-07 | 3,870 | 3,870 | 3,830 | 3,840 | 21,200 | 1,920 |
| 2022-09-06 | 3,875 | 3,890 | 3,865 | 3,870 | 30,700 | 1,935 |
| 2022-09-05 | 3,880 | 3,880 | 3,830 | 3,845 | 23,000 | 1,922.50 |
| 2022-09-02 | 3,880 | 3,895 | 3,850 | 3,890 | 32,800 | 1,945 |
| 2022-09-01 | 3,910 | 3,920 | 3,855 | 3,855 | 50,700 | 1,927.50 |
| 2022-08-31 | 3,935 | 3,975 | 3,925 | 3,940 | 47,700 | 1,970 |
| 2022-08-30 | 3,915 | 3,945 | 3,915 | 3,930 | 44,500 | 1,965 |
| 2022-08-29 | 3,850 | 3,915 | 3,815 | 3,890 | 78,500 | 1,945 |
| 2022-08-26 | 3,900 | 3,900 | 3,855 | 3,875 | 82,400 | 1,937.50 |
| 2022-08-25 | 3,875 | 3,895 | 3,875 | 3,875 | 27,000 | 1,937.50 |
| 2022-08-24 | 3,870 | 3,885 | 3,860 | 3,865 | 27,800 | 1,932.50 |
| 2022-08-23 | 3,855 | 3,885 | 3,850 | 3,850 | 41,900 | 1,925 |
| 2022-08-22 | 3,905 | 3,940 | 3,900 | 3,925 | 43,600 | 1,962.50 |
| 2022-08-19 | 3,950 | 3,960 | 3,935 | 3,950 | 17,200 | 1,975 |
| 2022-08-18 | 3,975 | 3,980 | 3,940 | 3,950 | 17,100 | 1,975 |
| 2022-08-17 | 3,990 | 4,015 | 3,970 | 3,990 | 40,600 | 1,995 |
| 2022-08-16 | 3,965 | 3,980 | 3,940 | 3,980 | 30,500 | 1,990 |
| 2022-08-15 | 3,975 | 3,975 | 3,935 | 3,940 | 9,700 | 1,970 |
| 2022-08-12 | 3,950 | 3,980 | 3,910 | 3,955 | 46,200 | 1,977.50 |
| 2022-08-10 | 3,865 | 3,910 | 3,860 | 3,910 | 13,500 | 1,955 |
| 2022-08-09 | 3,905 | 3,935 | 3,885 | 3,920 | 20,700 | 1,960 |
| 2022-08-08 | 3,920 | 3,945 | 3,900 | 3,910 | 32,500 | 1,955 |
| 2022-08-05 | 3,820 | 3,925 | 3,800 | 3,925 | 55,400 | 1,962.50 |
| 2022-08-04 | 3,825 | 3,830 | 3,780 | 3,830 | 21,700 | 1,915 |
| 2022-08-03 | 3,810 | 3,815 | 3,785 | 3,810 | 18,400 | 1,905 |
| 2022-08-02 | 3,855 | 3,870 | 3,775 | 3,780 | 68,100 | 1,890 |
| 2022-08-01 | 3,895 | 3,900 | 3,870 | 3,900 | 22,800 | 1,950 |
| 2022-07-29 | 3,890 | 3,900 | 3,870 | 3,870 | 12,700 | 1,935 |
| 2022-07-28 | 3,905 | 3,905 | 3,855 | 3,885 | 38,100 | 1,942.50 |
| 2022-07-27 | 3,915 | 3,925 | 3,875 | 3,900 | 20,200 | 1,950 |
| 2022-07-26 | 3,880 | 3,940 | 3,880 | 3,935 | 21,300 | 1,967.50 |
| 2022-07-25 | 3,905 | 3,915 | 3,870 | 3,875 | 17,200 | 1,937.50 |
| 2022-07-22 | 3,855 | 3,910 | 3,850 | 3,910 | 43,300 | 1,955 |
| 2022-07-21 | 3,810 | 3,855 | 3,810 | 3,855 | 28,300 | 1,927.50 |
| 2022-07-20 | 3,820 | 3,840 | 3,815 | 3,840 | 38,200 | 1,920 |
| 2022-07-19 | 3,790 | 3,790 | 3,765 | 3,785 | 16,700 | 1,892.50 |
| 2022-07-15 | 3,745 | 3,790 | 3,745 | 3,780 | 33,400 | 1,890 |
| 2022-07-14 | 3,715 | 3,730 | 3,710 | 3,730 | 18,400 | 1,865 |
| 2022-07-13 | 3,745 | 3,750 | 3,725 | 3,725 | 16,600 | 1,862.50 |
| 2022-07-12 | 3,790 | 3,790 | 3,715 | 3,720 | 26,700 | 1,860 |
| 2022-07-11 | 3,730 | 3,800 | 3,730 | 3,800 | 41,500 | 1,900 |
| 2022-07-08 | 3,755 | 3,760 | 3,720 | 3,730 | 49,800 | 1,865 |
| 2022-07-07 | 3,720 | 3,750 | 3,715 | 3,745 | 22,100 | 1,872.50 |
| 2022-07-06 | 3,730 | 3,730 | 3,695 | 3,720 | 17,000 | 1,860 |
| 2022-07-05 | 3,750 | 3,750 | 3,730 | 3,735 | 16,700 | 1,867.50 |
| 2022-07-04 | 3,725 | 3,765 | 3,720 | 3,750 | 30,100 | 1,875 |
| 2022-07-01 | 3,680 | 3,715 | 3,660 | 3,695 | 42,600 | 1,847.50 |
| 2022-06-30 | 3,735 | 3,745 | 3,675 | 3,680 | 47,000 | 1,840 |
| 2022-06-29 | 3,735 | 3,770 | 3,725 | 3,740 | 39,800 | 1,870 |
| 2022-06-28 | 3,775 | 3,775 | 3,715 | 3,760 | 60,400 | 1,880 |
| 2022-06-27 | 3,705 | 3,705 | 3,665 | 3,705 | 19,100 | 1,852.50 |
| 2022-06-24 | 3,660 | 3,690 | 3,650 | 3,660 | 36,000 | 1,830 |
| 2022-06-23 | 3,605 | 3,650 | 3,605 | 3,640 | 27,400 | 1,820 |
| 2022-06-22 | 3,650 | 3,655 | 3,600 | 3,600 | 21,400 | 1,800 |
| 2022-06-21 | 3,615 | 3,650 | 3,600 | 3,645 | 34,300 | 1,822.50 |
| 2022-06-20 | 3,650 | 3,650 | 3,575 | 3,595 | 41,300 | 1,797.50 |
| 2022-06-17 | 3,615 | 3,640 | 3,595 | 3,615 | 57,500 | 1,807.50 |
| 2022-06-16 | 3,650 | 3,675 | 3,630 | 3,630 | 49,500 | 1,815 |
| 2022-06-15 | 3,645 | 3,670 | 3,630 | 3,635 | 31,400 | 1,817.50 |
| 2022-06-14 | 3,660 | 3,690 | 3,635 | 3,650 | 41,000 | 1,825 |
| 2022-06-13 | 3,710 | 3,715 | 3,680 | 3,700 | 28,800 | 1,850 |
| 2022-06-10 | 3,745 | 3,770 | 3,725 | 3,725 | 30,500 | 1,862.50 |
| 2022-06-09 | 3,800 | 3,825 | 3,775 | 3,785 | 19,300 | 1,892.50 |
| 2022-06-08 | 3,785 | 3,815 | 3,760 | 3,815 | 35,000 | 1,907.50 |
| 2022-06-07 | 3,760 | 3,800 | 3,755 | 3,775 | 26,400 | 1,887.50 |
| 2022-06-06 | 3,710 | 3,755 | 3,710 | 3,745 | 26,700 | 1,872.50 |
| 2022-06-03 | 3,730 | 3,730 | 3,675 | 3,690 | 23,700 | 1,845 |
| 2022-06-02 | 3,760 | 3,760 | 3,715 | 3,730 | 16,500 | 1,865 |
| 2022-06-01 | 3,685 | 3,780 | 3,685 | 3,775 | 30,800 | 1,887.50 |
| 2022-05-31 | 3,680 | 3,705 | 3,660 | 3,665 | 29,300 | 1,832.50 |
| 2022-05-30 | 3,695 | 3,710 | 3,660 | 3,665 | 48,400 | 1,832.50 |
| 2022-05-27 | 3,700 | 3,705 | 3,650 | 3,665 | 25,100 | 1,832.50 |
| 2022-05-26 | 3,640 | 3,680 | 3,640 | 3,665 | 17,800 | 1,832.50 |
| 2022-05-25 | 3,680 | 3,680 | 3,635 | 3,635 | 22,200 | 1,817.50 |
| 2022-05-24 | 3,690 | 3,715 | 3,675 | 3,675 | 33,000 | 1,837.50 |
| 2022-05-23 | 3,720 | 3,725 | 3,700 | 3,720 | 20,700 | 1,860 |
| 2022-05-20 | 3,655 | 3,700 | 3,640 | 3,685 | 24,600 | 1,842.50 |
| 2022-05-19 | 3,625 | 3,650 | 3,600 | 3,645 | 35,100 | 1,822.50 |
| 2022-05-18 | 3,670 | 3,700 | 3,655 | 3,670 | 29,900 | 1,835 |
| 2022-05-17 | 3,680 | 3,710 | 3,670 | 3,670 | 19,300 | 1,835 |
| 2022-05-16 | 3,790 | 3,790 | 3,665 | 3,685 | 34,100 | 1,842.50 |
| 2022-05-13 | 3,705 | 3,785 | 3,705 | 3,765 | 35,900 | 1,882.50 |
| 2022-05-12 | 3,770 | 3,770 | 3,690 | 3,715 | 29,200 | 1,857.50 |
| 2022-05-11 | 3,780 | 3,780 | 3,745 | 3,770 | 20,700 | 1,885 |
| 2022-05-10 | 3,770 | 3,785 | 3,725 | 3,785 | 40,600 | 1,892.50 |
| 2022-05-09 | 3,755 | 3,800 | 3,755 | 3,800 | 51,200 | 1,900 |
| 2022-05-06 | 3,755 | 3,780 | 3,735 | 3,755 | 33,500 | 1,877.50 |
| 2022-05-02 | 3,760 | 3,790 | 3,750 | 3,775 | 25,900 | 1,887.50 |
| 2022-04-28 | 3,705 | 3,775 | 3,645 | 3,760 | 78,700 | 1,880 |
| 2022-04-27 | 3,690 | 3,695 | 3,610 | 3,610 | 87,400 | 1,805 |
| 2022-04-26 | 3,730 | 3,730 | 3,705 | 3,715 | 16,700 | 1,857.50 |
| 2022-04-25 | 3,675 | 3,710 | 3,675 | 3,695 | 20,600 | 1,847.50 |
| 2022-04-22 | 3,720 | 3,745 | 3,705 | 3,730 | 13,300 | 1,865 |
| 2022-04-21 | 3,740 | 3,770 | 3,740 | 3,755 | 17,000 | 1,877.50 |
| 2022-04-20 | 3,705 | 3,745 | 3,690 | 3,745 | 26,500 | 1,872.50 |
| 2022-04-19 | 3,685 | 3,695 | 3,670 | 3,680 | 21,000 | 1,840 |
| 2022-04-18 | 3,670 | 3,680 | 3,630 | 3,665 | 17,900 | 1,832.50 |
| 2022-04-15 | 3,680 | 3,680 | 3,650 | 3,670 | 16,500 | 1,835 |
| 2022-04-14 | 3,690 | 3,705 | 3,665 | 3,690 | 25,200 | 1,845 |
| 2022-04-13 | 3,635 | 3,690 | 3,635 | 3,675 | 21,000 | 1,837.50 |
| 2022-04-12 | 3,675 | 3,695 | 3,630 | 3,630 | 33,600 | 1,815 |
| 2022-04-11 | 3,700 | 3,715 | 3,670 | 3,700 | 32,700 | 1,850 |
| 2022-04-08 | 3,710 | 3,720 | 3,675 | 3,685 | 44,200 | 1,842.50 |
| 2022-04-07 | 3,720 | 3,735 | 3,710 | 3,730 | 23,400 | 1,865 |
| 2022-04-06 | 3,815 | 3,830 | 3,750 | 3,770 | 25,700 | 1,885 |
| 2022-04-05 | 3,870 | 3,885 | 3,820 | 3,860 | 40,300 | 1,930 |
| 2022-04-04 | 3,820 | 3,885 | 3,815 | 3,870 | 42,500 | 1,935 |
| 2022-04-01 | 3,725 | 3,800 | 3,710 | 3,800 | 38,600 | 1,900 |
| 2022-03-31 | 3,735 | 3,795 | 3,735 | 3,745 | 43,300 | 1,872.50 |
| 2022-03-30 | 3,810 | 3,815 | 3,730 | 3,770 | 77,800 | 1,885 |
| 2022-03-29 | 3,950 | 3,950 | 3,895 | 3,935 | 50,700 | 1,967.50 |
| 2022-03-28 | 3,960 | 3,960 | 3,905 | 3,930 | 37,800 | 1,965 |
| 2022-03-25 | 3,895 | 3,925 | 3,875 | 3,895 | 38,800 | 1,947.50 |
| 2022-03-24 | 3,945 | 3,945 | 3,885 | 3,895 | 41,400 | 1,947.50 |
| 2022-03-23 | 3,925 | 3,995 | 3,905 | 3,985 | 64,100 | 1,992.50 |
| 2022-03-22 | 3,820 | 3,890 | 3,805 | 3,880 | 58,600 | 1,940 |
| 2022-03-18 | 3,820 | 3,850 | 3,790 | 3,805 | 86,800 | 1,902.50 |
| 2022-03-17 | 3,840 | 3,845 | 3,795 | 3,845 | 48,300 | 1,922.50 |
| 2022-03-16 | 3,855 | 3,855 | 3,775 | 3,780 | 40,100 | 1,890 |
| 2022-03-15 | 3,750 | 3,835 | 3,750 | 3,820 | 32,600 | 1,910 |
| 2022-03-14 | 3,755 | 3,770 | 3,740 | 3,755 | 20,200 | 1,877.50 |
| 2022-03-11 | 3,740 | 3,755 | 3,705 | 3,745 | 38,500 | 1,872.50 |
| 2022-03-10 | 3,785 | 3,810 | 3,760 | 3,785 | 57,600 | 1,892.50 |
| 2022-03-09 | 3,695 | 3,745 | 3,660 | 3,705 | 69,000 | 1,852.50 |
| 2022-03-08 | 3,680 | 3,700 | 3,615 | 3,625 | 52,500 | 1,812.50 |
| 2022-03-07 | 3,790 | 3,790 | 3,690 | 3,715 | 70,400 | 1,857.50 |
| 2022-03-04 | 3,880 | 3,885 | 3,815 | 3,830 | 44,200 | 1,915 |
| 2022-03-03 | 3,870 | 3,940 | 3,855 | 3,880 | 46,700 | 1,940 |
| 2022-03-02 | 3,860 | 3,900 | 3,820 | 3,820 | 43,500 | 1,910 |
| 2022-03-01 | 3,950 | 3,950 | 3,890 | 3,905 | 40,800 | 1,952.50 |
| 2022-02-28 | 3,895 | 3,945 | 3,865 | 3,935 | 48,300 | 1,967.50 |
| 2022-02-25 | 3,860 | 3,900 | 3,840 | 3,880 | 122,700 | 1,940 |
| 2022-02-24 | 3,790 | 3,815 | 3,765 | 3,795 | 42,000 | 1,897.50 |
| 2022-02-22 | 3,820 | 3,845 | 3,795 | 3,820 | 33,100 | 1,910 |
| 2022-02-21 | 3,850 | 3,855 | 3,830 | 3,840 | 22,600 | 1,920 |
| 2022-02-18 | 3,845 | 3,890 | 3,840 | 3,880 | 26,900 | 1,940 |
| 2022-02-17 | 3,880 | 3,885 | 3,850 | 3,870 | 22,600 | 1,935 |
| 2022-02-16 | 3,905 | 3,925 | 3,870 | 3,885 | 29,000 | 1,942.50 |
| 2022-02-15 | 3,840 | 3,895 | 3,840 | 3,885 | 41,000 | 1,942.50 |
| 2022-02-14 | 3,790 | 3,845 | 3,770 | 3,835 | 41,300 | 1,917.50 |
| 2022-02-10 | 3,825 | 3,855 | 3,800 | 3,825 | 39,200 | 1,912.50 |
| 2022-02-09 | 3,840 | 3,850 | 3,785 | 3,785 | 50,000 | 1,892.50 |
| 2022-02-08 | 3,800 | 3,805 | 3,745 | 3,790 | 106,600 | 1,895 |
| 2022-02-07 | 3,920 | 3,925 | 3,850 | 3,855 | 93,900 | 1,927.50 |
| 2022-02-04 | 3,970 | 4,000 | 3,945 | 3,985 | 34,000 | 1,992.50 |
| 2022-02-03 | 3,945 | 3,990 | 3,935 | 3,975 | 44,000 | 1,987.50 |
| 2022-02-02 | 3,935 | 3,985 | 3,935 | 3,975 | 31,300 | 1,987.50 |
| 2022-02-01 | 4,020 | 4,020 | 3,920 | 3,935 | 41,100 | 1,967.50 |
| 2022-01-31 | 3,965 | 3,985 | 3,950 | 3,975 | 29,000 | 1,987.50 |
| 2022-01-28 | 3,925 | 3,975 | 3,915 | 3,950 | 46,300 | 1,975 |
| 2022-01-27 | 3,940 | 3,950 | 3,850 | 3,855 | 55,500 | 1,927.50 |
| 2022-01-26 | 3,975 | 3,980 | 3,910 | 3,910 | 45,500 | 1,955 |
| 2022-01-25 | 4,030 | 4,030 | 3,940 | 3,970 | 31,800 | 1,985 |
| 2022-01-24 | 3,960 | 4,025 | 3,935 | 4,025 | 27,100 | 2,012.50 |
| 2022-01-21 | 3,935 | 3,970 | 3,905 | 3,970 | 22,800 | 1,985 |
| 2022-01-20 | 3,950 | 4,000 | 3,940 | 3,955 | 35,800 | 1,977.50 |
| 2022-01-19 | 4,005 | 4,020 | 3,920 | 3,920 | 59,600 | 1,960 |
| 2022-01-18 | 4,040 | 4,045 | 4,005 | 4,015 | 14,600 | 2,007.50 |
| 2022-01-17 | 4,070 | 4,080 | 4,025 | 4,040 | 13,700 | 2,020 |
| 2022-01-14 | 4,060 | 4,070 | 4,015 | 4,065 | 27,800 | 2,032.50 |
| 2022-01-13 | 4,090 | 4,090 | 4,050 | 4,050 | 13,900 | 2,025 |
| 2022-01-12 | 4,025 | 4,110 | 4,025 | 4,090 | 25,400 | 2,045 |
| 2022-01-11 | 4,045 | 4,060 | 3,995 | 4,025 | 27,200 | 2,012.50 |
| 2022-01-07 | 4,065 | 4,095 | 4,045 | 4,070 | 20,100 | 2,035 |
| 2022-01-06 | 4,095 | 4,125 | 4,050 | 4,050 | 19,500 | 2,025 |
| 2022-01-05 | 4,115 | 4,140 | 4,090 | 4,125 | 26,500 | 2,062.50 |
| 2022-01-04 | 4,065 | 4,095 | 4,040 | 4,090 | 23,200 | 2,045 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株