3105 日清紡ホールディングス(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 | 978 | 983 | 974 | 974 | 402,900 | 974 |
| 2022-12-29 | 972 | 976 | 965 | 974 | 697,100 | 974 |
| 2022-12-28 | 996 | 997 | 988 | 995 | 1,322,600 | 995 |
| 2022-12-27 | 998 | 998 | 993 | 994 | 529,000 | 994 |
| 2022-12-26 | 995 | 999 | 985 | 994 | 612,600 | 994 |
| 2022-12-23 | 985 | 995 | 984 | 988 | 775,600 | 988 |
| 2022-12-22 | 989 | 989 | 983 | 988 | 463,800 | 988 |
| 2022-12-21 | 984 | 986 | 975 | 978 | 690,000 | 978 |
| 2022-12-20 | 1,000 | 1,006 | 981 | 988 | 924,100 | 988 |
| 2022-12-19 | 990 | 1,001 | 988 | 996 | 620,900 | 996 |
| 2022-12-16 | 990 | 998 | 988 | 990 | 608,900 | 990 |
| 2022-12-15 | 992 | 998 | 991 | 994 | 318,900 | 994 |
| 2022-12-14 | 991 | 994 | 988 | 992 | 374,900 | 992 |
| 2022-12-13 | 984 | 995 | 983 | 991 | 596,200 | 991 |
| 2022-12-12 | 978 | 983 | 977 | 977 | 449,200 | 977 |
| 2022-12-09 | 973 | 984 | 973 | 979 | 374,700 | 979 |
| 2022-12-08 | 981 | 981 | 970 | 975 | 716,100 | 975 |
| 2022-12-07 | 975 | 990 | 975 | 982 | 388,200 | 982 |
| 2022-12-06 | 974 | 981 | 969 | 981 | 533,400 | 981 |
| 2022-12-05 | 982 | 983 | 969 | 974 | 842,700 | 974 |
| 2022-12-02 | 996 | 997 | 977 | 982 | 1,304,300 | 982 |
| 2022-12-01 | 1,012 | 1,014 | 1,002 | 1,002 | 643,600 | 1,002 |
| 2022-11-30 | 1,005 | 1,016 | 1,005 | 1,014 | 2,033,000 | 1,014 |
| 2022-11-29 | 1,010 | 1,011 | 1,002 | 1,008 | 1,200,200 | 1,008 |
| 2022-11-28 | 1,021 | 1,024 | 1,007 | 1,009 | 1,369,000 | 1,009 |
| 2022-11-25 | 1,015 | 1,018 | 1,010 | 1,018 | 926,400 | 1,018 |
| 2022-11-24 | 1,026 | 1,031 | 1,011 | 1,011 | 1,321,300 | 1,011 |
| 2022-11-22 | 1,010 | 1,022 | 1,008 | 1,022 | 1,041,400 | 1,022 |
| 2022-11-21 | 1,009 | 1,014 | 999 | 1,009 | 1,206,000 | 1,009 |
| 2022-11-18 | 1,012 | 1,018 | 1,007 | 1,010 | 867,000 | 1,010 |
| 2022-11-17 | 1,001 | 1,010 | 1,001 | 1,009 | 575,300 | 1,009 |
| 2022-11-16 | 1,003 | 1,005 | 996 | 1,001 | 449,800 | 1,001 |
| 2022-11-15 | 993 | 1,011 | 993 | 1,004 | 408,200 | 1,004 |
| 2022-11-14 | 1,014 | 1,022 | 991 | 991 | 839,600 | 991 |
| 2022-11-11 | 1,028 | 1,034 | 1,012 | 1,018 | 648,200 | 1,018 |
| 2022-11-10 | 1,030 | 1,033 | 1,019 | 1,020 | 707,500 | 1,020 |
| 2022-11-09 | 1,030 | 1,038 | 1,028 | 1,032 | 424,200 | 1,032 |
| 2022-11-08 | 1,030 | 1,033 | 1,021 | 1,030 | 450,600 | 1,030 |
| 2022-11-07 | 1,030 | 1,033 | 1,021 | 1,021 | 451,900 | 1,021 |
| 2022-11-04 | 1,035 | 1,043 | 1,019 | 1,022 | 573,400 | 1,022 |
| 2022-11-02 | 1,034 | 1,044 | 1,030 | 1,044 | 573,800 | 1,044 |
| 2022-11-01 | 1,035 | 1,040 | 1,029 | 1,037 | 338,900 | 1,037 |
| 2022-10-31 | 1,036 | 1,040 | 1,025 | 1,032 | 572,100 | 1,032 |
| 2022-10-28 | 1,010 | 1,024 | 1,008 | 1,013 | 1,605,800 | 1,013 |
| 2022-10-27 | 1,030 | 1,031 | 1,015 | 1,019 | 396,200 | 1,019 |
| 2022-10-26 | 1,038 | 1,039 | 1,031 | 1,031 | 471,500 | 1,031 |
| 2022-10-25 | 1,030 | 1,043 | 1,025 | 1,034 | 476,000 | 1,034 |
| 2022-10-24 | 1,028 | 1,031 | 1,020 | 1,024 | 369,200 | 1,024 |
| 2022-10-21 | 1,023 | 1,030 | 1,014 | 1,014 | 461,500 | 1,014 |
| 2022-10-20 | 1,032 | 1,039 | 1,024 | 1,036 | 461,700 | 1,036 |
| 2022-10-19 | 1,038 | 1,043 | 1,036 | 1,043 | 392,100 | 1,043 |
| 2022-10-18 | 1,040 | 1,044 | 1,031 | 1,038 | 470,100 | 1,038 |
| 2022-10-17 | 1,051 | 1,053 | 1,027 | 1,029 | 898,400 | 1,029 |
| 2022-10-14 | 1,064 | 1,067 | 1,047 | 1,062 | 677,100 | 1,062 |
| 2022-10-13 | 1,044 | 1,051 | 1,037 | 1,037 | 433,300 | 1,037 |
| 2022-10-12 | 1,058 | 1,062 | 1,047 | 1,048 | 450,900 | 1,048 |
| 2022-10-11 | 1,068 | 1,071 | 1,057 | 1,058 | 470,500 | 1,058 |
| 2022-10-07 | 1,077 | 1,082 | 1,074 | 1,081 | 574,200 | 1,081 |
| 2022-10-06 | 1,084 | 1,094 | 1,084 | 1,085 | 541,400 | 1,085 |
| 2022-10-05 | 1,092 | 1,095 | 1,076 | 1,077 | 422,400 | 1,077 |
| 2022-10-04 | 1,082 | 1,088 | 1,073 | 1,077 | 490,500 | 1,077 |
| 2022-10-03 | 1,043 | 1,059 | 1,038 | 1,055 | 444,300 | 1,055 |
| 2022-09-30 | 1,068 | 1,068 | 1,042 | 1,050 | 448,400 | 1,050 |
| 2022-09-29 | 1,064 | 1,075 | 1,059 | 1,069 | 404,300 | 1,069 |
| 2022-09-28 | 1,041 | 1,055 | 1,037 | 1,051 | 656,800 | 1,051 |
| 2022-09-27 | 1,042 | 1,059 | 1,041 | 1,050 | 398,500 | 1,050 |
| 2022-09-26 | 1,073 | 1,075 | 1,039 | 1,042 | 591,500 | 1,042 |
| 2022-09-22 | 1,068 | 1,086 | 1,066 | 1,083 | 642,200 | 1,083 |
| 2022-09-21 | 1,065 | 1,077 | 1,063 | 1,071 | 465,800 | 1,071 |
| 2022-09-20 | 1,076 | 1,088 | 1,072 | 1,079 | 387,700 | 1,079 |
| 2022-09-16 | 1,069 | 1,085 | 1,062 | 1,065 | 815,500 | 1,065 |
| 2022-09-15 | 1,080 | 1,080 | 1,067 | 1,075 | 534,500 | 1,075 |
| 2022-09-14 | 1,095 | 1,099 | 1,087 | 1,088 | 623,300 | 1,088 |
| 2022-09-13 | 1,117 | 1,124 | 1,113 | 1,113 | 386,300 | 1,113 |
| 2022-09-12 | 1,122 | 1,128 | 1,115 | 1,116 | 390,800 | 1,116 |
| 2022-09-09 | 1,114 | 1,123 | 1,106 | 1,116 | 1,099,900 | 1,116 |
| 2022-09-08 | 1,083 | 1,100 | 1,078 | 1,100 | 779,600 | 1,100 |
| 2022-09-07 | 1,077 | 1,081 | 1,072 | 1,081 | 299,900 | 1,081 |
| 2022-09-06 | 1,085 | 1,085 | 1,074 | 1,078 | 375,300 | 1,078 |
| 2022-09-05 | 1,088 | 1,088 | 1,077 | 1,079 | 673,700 | 1,079 |
| 2022-09-02 | 1,077 | 1,092 | 1,072 | 1,090 | 913,200 | 1,090 |
| 2022-09-01 | 1,080 | 1,082 | 1,059 | 1,076 | 866,400 | 1,076 |
| 2022-08-31 | 1,077 | 1,087 | 1,074 | 1,082 | 849,100 | 1,082 |
| 2022-08-30 | 1,079 | 1,082 | 1,077 | 1,079 | 324,400 | 1,079 |
| 2022-08-29 | 1,050 | 1,072 | 1,045 | 1,068 | 401,900 | 1,068 |
| 2022-08-26 | 1,080 | 1,083 | 1,072 | 1,074 | 566,000 | 1,074 |
| 2022-08-25 | 1,084 | 1,084 | 1,074 | 1,080 | 373,000 | 1,080 |
| 2022-08-24 | 1,078 | 1,090 | 1,075 | 1,085 | 900,600 | 1,085 |
| 2022-08-23 | 1,065 | 1,071 | 1,061 | 1,061 | 272,300 | 1,061 |
| 2022-08-22 | 1,064 | 1,078 | 1,061 | 1,073 | 377,900 | 1,073 |
| 2022-08-19 | 1,070 | 1,080 | 1,069 | 1,075 | 362,000 | 1,075 |
| 2022-08-18 | 1,061 | 1,068 | 1,060 | 1,063 | 308,200 | 1,063 |
| 2022-08-17 | 1,065 | 1,077 | 1,065 | 1,073 | 368,600 | 1,073 |
| 2022-08-16 | 1,066 | 1,066 | 1,053 | 1,061 | 437,500 | 1,061 |
| 2022-08-15 | 1,059 | 1,066 | 1,050 | 1,065 | 410,700 | 1,065 |
| 2022-08-12 | 1,035 | 1,062 | 1,035 | 1,058 | 878,700 | 1,058 |
| 2022-08-10 | 1,030 | 1,037 | 1,002 | 1,027 | 871,800 | 1,027 |
| 2022-08-09 | 1,077 | 1,083 | 1,030 | 1,033 | 1,129,400 | 1,033 |
| 2022-08-08 | 1,058 | 1,074 | 1,057 | 1,073 | 593,500 | 1,073 |
| 2022-08-05 | 1,033 | 1,062 | 1,033 | 1,059 | 589,700 | 1,059 |
| 2022-08-04 | 1,048 | 1,048 | 1,039 | 1,044 | 505,500 | 1,044 |
| 2022-08-03 | 1,036 | 1,042 | 1,032 | 1,042 | 676,100 | 1,042 |
| 2022-08-02 | 1,058 | 1,058 | 1,035 | 1,040 | 554,500 | 1,040 |
| 2022-08-01 | 1,062 | 1,071 | 1,055 | 1,060 | 705,200 | 1,060 |
| 2022-07-29 | 1,057 | 1,065 | 1,047 | 1,057 | 814,200 | 1,057 |
| 2022-07-28 | 1,080 | 1,080 | 1,051 | 1,053 | 3,574,000 | 1,053 |
| 2022-07-27 | 1,055 | 1,063 | 1,052 | 1,055 | 645,000 | 1,055 |
| 2022-07-26 | 1,063 | 1,076 | 1,062 | 1,074 | 563,400 | 1,074 |
| 2022-07-25 | 1,063 | 1,075 | 1,058 | 1,061 | 505,700 | 1,061 |
| 2022-07-22 | 1,068 | 1,068 | 1,056 | 1,063 | 695,300 | 1,063 |
| 2022-07-21 | 1,062 | 1,074 | 1,060 | 1,068 | 496,400 | 1,068 |
| 2022-07-20 | 1,062 | 1,069 | 1,059 | 1,068 | 583,800 | 1,068 |
| 2022-07-19 | 1,041 | 1,048 | 1,034 | 1,048 | 494,200 | 1,048 |
| 2022-07-15 | 1,024 | 1,032 | 1,004 | 1,030 | 1,127,400 | 1,030 |
| 2022-07-14 | 1,026 | 1,034 | 1,023 | 1,030 | 544,700 | 1,030 |
| 2022-07-13 | 1,043 | 1,046 | 1,027 | 1,028 | 455,600 | 1,028 |
| 2022-07-12 | 1,046 | 1,046 | 1,022 | 1,026 | 559,700 | 1,026 |
| 2022-07-11 | 1,056 | 1,060 | 1,038 | 1,053 | 983,700 | 1,053 |
| 2022-07-08 | 1,036 | 1,050 | 1,033 | 1,040 | 980,700 | 1,040 |
| 2022-07-07 | 1,018 | 1,028 | 1,010 | 1,024 | 690,800 | 1,024 |
| 2022-07-06 | 1,023 | 1,024 | 998 | 1,008 | 868,400 | 1,008 |
| 2022-07-05 | 1,043 | 1,051 | 1,037 | 1,049 | 411,000 | 1,049 |
| 2022-07-04 | 1,041 | 1,046 | 1,025 | 1,039 | 562,700 | 1,039 |
| 2022-07-01 | 1,027 | 1,039 | 1,024 | 1,030 | 1,005,400 | 1,030 |
| 2022-06-30 | 1,024 | 1,027 | 1,015 | 1,021 | 1,245,800 | 1,021 |
| 2022-06-29 | 1,051 | 1,053 | 1,038 | 1,041 | 1,067,700 | 1,041 |
| 2022-06-28 | 1,079 | 1,102 | 1,072 | 1,077 | 1,170,300 | 1,077 |
| 2022-06-27 | 1,072 | 1,092 | 1,072 | 1,078 | 626,500 | 1,078 |
| 2022-06-24 | 1,066 | 1,066 | 1,046 | 1,054 | 584,400 | 1,054 |
| 2022-06-23 | 1,071 | 1,085 | 1,066 | 1,066 | 493,800 | 1,066 |
| 2022-06-22 | 1,085 | 1,087 | 1,068 | 1,068 | 358,000 | 1,068 |
| 2022-06-21 | 1,053 | 1,078 | 1,053 | 1,075 | 600,000 | 1,075 |
| 2022-06-20 | 1,070 | 1,071 | 1,037 | 1,038 | 439,700 | 1,038 |
| 2022-06-17 | 1,044 | 1,070 | 1,040 | 1,064 | 816,300 | 1,064 |
| 2022-06-16 | 1,070 | 1,090 | 1,070 | 1,074 | 539,100 | 1,074 |
| 2022-06-15 | 1,093 | 1,097 | 1,064 | 1,064 | 742,500 | 1,064 |
| 2022-06-14 | 1,084 | 1,095 | 1,078 | 1,090 | 582,200 | 1,090 |
| 2022-06-13 | 1,086 | 1,104 | 1,083 | 1,099 | 690,700 | 1,099 |
| 2022-06-10 | 1,109 | 1,111 | 1,094 | 1,108 | 791,600 | 1,108 |
| 2022-06-09 | 1,100 | 1,121 | 1,100 | 1,115 | 959,200 | 1,115 |
| 2022-06-08 | 1,101 | 1,107 | 1,091 | 1,098 | 785,000 | 1,098 |
| 2022-06-07 | 1,086 | 1,098 | 1,079 | 1,097 | 694,800 | 1,097 |
| 2022-06-06 | 1,075 | 1,091 | 1,072 | 1,083 | 725,000 | 1,083 |
| 2022-06-03 | 1,071 | 1,076 | 1,061 | 1,076 | 556,200 | 1,076 |
| 2022-06-02 | 1,057 | 1,070 | 1,048 | 1,069 | 552,900 | 1,069 |
| 2022-06-01 | 1,034 | 1,064 | 1,033 | 1,064 | 552,900 | 1,064 |
| 2022-05-31 | 1,035 | 1,048 | 1,032 | 1,039 | 1,040,100 | 1,039 |
| 2022-05-30 | 1,031 | 1,043 | 1,028 | 1,033 | 1,135,900 | 1,033 |
| 2022-05-27 | 1,012 | 1,024 | 1,010 | 1,022 | 631,100 | 1,022 |
| 2022-05-26 | 999 | 1,014 | 998 | 1,004 | 405,700 | 1,004 |
| 2022-05-25 | 1,006 | 1,009 | 996 | 999 | 506,200 | 999 |
| 2022-05-24 | 1,009 | 1,013 | 1,004 | 1,008 | 500,000 | 1,008 |
| 2022-05-23 | 1,009 | 1,014 | 1,004 | 1,011 | 536,900 | 1,011 |
| 2022-05-20 | 998 | 1,007 | 996 | 1,001 | 546,400 | 1,001 |
| 2022-05-19 | 977 | 1,003 | 977 | 1,003 | 574,500 | 1,003 |
| 2022-05-18 | 990 | 1,003 | 985 | 1,002 | 500,300 | 1,002 |
| 2022-05-17 | 984 | 997 | 983 | 989 | 471,100 | 989 |
| 2022-05-16 | 1,000 | 1,000 | 981 | 989 | 731,500 | 989 |
| 2022-05-13 | 992 | 1,003 | 979 | 985 | 1,098,600 | 985 |
| 2022-05-12 | 943 | 1,007 | 943 | 987 | 1,840,000 | 987 |
| 2022-05-11 | 950 | 950 | 940 | 943 | 745,500 | 943 |
| 2022-05-10 | 949 | 965 | 948 | 962 | 721,100 | 962 |
| 2022-05-09 | 981 | 983 | 954 | 954 | 807,400 | 954 |
| 2022-05-06 | 979 | 988 | 974 | 985 | 774,100 | 985 |
| 2022-05-02 | 974 | 979 | 962 | 968 | 499,800 | 968 |
| 2022-04-28 | 947 | 975 | 944 | 975 | 725,900 | 975 |
| 2022-04-27 | 936 | 958 | 934 | 942 | 2,177,400 | 942 |
| 2022-04-26 | 961 | 965 | 948 | 950 | 981,800 | 950 |
| 2022-04-25 | 957 | 963 | 936 | 954 | 1,804,800 | 954 |
| 2022-04-22 | 990 | 1,000 | 969 | 976 | 1,970,000 | 976 |
| 2022-04-21 | 998 | 1,011 | 988 | 995 | 2,181,700 | 995 |
| 2022-04-20 | 1,021 | 1,029 | 994 | 995 | 2,355,800 | 995 |
| 2022-04-19 | 1,012 | 1,022 | 1,008 | 1,020 | 375,100 | 1,020 |
| 2022-04-18 | 1,004 | 1,012 | 996 | 1,011 | 341,900 | 1,011 |
| 2022-04-15 | 1,017 | 1,030 | 1,013 | 1,016 | 402,200 | 1,016 |
| 2022-04-14 | 1,014 | 1,028 | 1,012 | 1,025 | 365,500 | 1,025 |
| 2022-04-13 | 996 | 1,011 | 992 | 1,009 | 508,500 | 1,009 |
| 2022-04-12 | 1,005 | 1,016 | 990 | 992 | 605,800 | 992 |
| 2022-04-11 | 1,000 | 1,017 | 995 | 1,004 | 678,800 | 1,004 |
| 2022-04-08 | 1,005 | 1,019 | 994 | 1,006 | 1,101,500 | 1,006 |
| 2022-04-07 | 1,000 | 1,012 | 996 | 1,003 | 884,000 | 1,003 |
| 2022-04-06 | 1,032 | 1,041 | 1,015 | 1,018 | 999,400 | 1,018 |
| 2022-04-05 | 1,047 | 1,058 | 1,029 | 1,037 | 873,700 | 1,037 |
| 2022-04-04 | 1,050 | 1,062 | 1,037 | 1,046 | 680,300 | 1,046 |
| 2022-04-01 | 1,055 | 1,070 | 1,049 | 1,067 | 905,600 | 1,067 |
| 2022-03-31 | 1,083 | 1,089 | 1,063 | 1,063 | 928,400 | 1,063 |
| 2022-03-30 | 1,097 | 1,108 | 1,075 | 1,090 | 1,033,200 | 1,090 |
| 2022-03-29 | 1,105 | 1,113 | 1,081 | 1,088 | 988,300 | 1,088 |
| 2022-03-28 | 1,123 | 1,127 | 1,097 | 1,109 | 604,100 | 1,109 |
| 2022-03-25 | 1,131 | 1,137 | 1,106 | 1,114 | 1,857,900 | 1,114 |
| 2022-03-24 | 1,069 | 1,125 | 1,059 | 1,122 | 2,153,900 | 1,122 |
| 2022-03-23 | 1,044 | 1,057 | 1,037 | 1,054 | 1,102,700 | 1,054 |
| 2022-03-22 | 1,025 | 1,039 | 1,024 | 1,037 | 713,800 | 1,037 |
| 2022-03-18 | 1,010 | 1,021 | 1,007 | 1,019 | 754,700 | 1,019 |
| 2022-03-17 | 1,001 | 1,015 | 994 | 1,010 | 772,400 | 1,010 |
| 2022-03-16 | 1,001 | 1,006 | 987 | 992 | 894,300 | 992 |
| 2022-03-15 | 1,004 | 1,008 | 985 | 987 | 1,342,200 | 987 |
| 2022-03-14 | 1,021 | 1,021 | 993 | 998 | 1,619,700 | 998 |
| 2022-03-11 | 1,014 | 1,026 | 994 | 995 | 1,103,300 | 995 |
| 2022-03-10 | 989 | 1,024 | 986 | 1,023 | 920,900 | 1,023 |
| 2022-03-09 | 971 | 991 | 967 | 979 | 1,001,700 | 979 |
| 2022-03-08 | 973 | 994 | 963 | 968 | 1,341,100 | 968 |
| 2022-03-07 | 977 | 1,002 | 976 | 988 | 1,109,800 | 988 |
| 2022-03-04 | 1,012 | 1,018 | 996 | 999 | 897,900 | 999 |
| 2022-03-03 | 1,026 | 1,039 | 1,022 | 1,026 | 926,000 | 1,026 |
| 2022-03-02 | 1,005 | 1,026 | 1,004 | 1,010 | 794,000 | 1,010 |
| 2022-03-01 | 1,038 | 1,041 | 1,021 | 1,024 | 1,012,500 | 1,024 |
| 2022-02-28 | 1,007 | 1,018 | 1,003 | 1,012 | 649,200 | 1,012 |
| 2022-02-25 | 1,011 | 1,018 | 998 | 1,007 | 702,200 | 1,007 |
| 2022-02-24 | 1,001 | 1,020 | 996 | 1,010 | 1,130,600 | 1,010 |
| 2022-02-22 | 1,024 | 1,042 | 1,021 | 1,029 | 646,000 | 1,029 |
| 2022-02-21 | 1,029 | 1,048 | 1,022 | 1,041 | 639,500 | 1,041 |
| 2022-02-18 | 1,030 | 1,048 | 1,026 | 1,040 | 975,100 | 1,040 |
| 2022-02-17 | 1,044 | 1,058 | 1,026 | 1,038 | 1,435,000 | 1,038 |
| 2022-02-16 | 1,029 | 1,044 | 1,020 | 1,044 | 985,600 | 1,044 |
| 2022-02-15 | 1,023 | 1,048 | 1,017 | 1,023 | 818,500 | 1,023 |
| 2022-02-14 | 1,037 | 1,053 | 1,016 | 1,025 | 1,460,600 | 1,025 |
| 2022-02-10 | 1,030 | 1,065 | 1,011 | 1,057 | 2,927,000 | 1,057 |
| 2022-02-09 | 995 | 1,019 | 957 | 990 | 2,487,900 | 990 |
| 2022-02-08 | 1,000 | 1,007 | 991 | 997 | 1,039,100 | 997 |
| 2022-02-07 | 987 | 999 | 981 | 989 | 1,756,700 | 989 |
| 2022-02-04 | 995 | 1,010 | 990 | 1,001 | 1,342,100 | 1,001 |
| 2022-02-03 | 989 | 1,004 | 984 | 1,003 | 1,233,100 | 1,003 |
| 2022-02-02 | 968 | 995 | 966 | 991 | 1,092,100 | 991 |
| 2022-02-01 | 957 | 988 | 954 | 973 | 1,838,700 | 973 |
| 2022-01-31 | 936 | 954 | 936 | 950 | 1,231,300 | 950 |
| 2022-01-28 | 927 | 949 | 927 | 942 | 832,400 | 942 |
| 2022-01-27 | 935 | 947 | 922 | 925 | 1,013,800 | 925 |
| 2022-01-26 | 932 | 944 | 930 | 932 | 900,000 | 932 |
| 2022-01-25 | 932 | 936 | 916 | 922 | 900,300 | 922 |
| 2022-01-24 | 932 | 948 | 932 | 941 | 1,001,300 | 941 |
| 2022-01-21 | 920 | 945 | 914 | 941 | 1,151,700 | 941 |
| 2022-01-20 | 916 | 941 | 914 | 935 | 1,187,900 | 935 |
| 2022-01-19 | 933 | 945 | 931 | 931 | 1,458,300 | 931 |
| 2022-01-18 | 940 | 952 | 938 | 942 | 1,547,000 | 942 |
| 2022-01-17 | 930 | 948 | 930 | 943 | 865,800 | 943 |
| 2022-01-14 | 930 | 934 | 922 | 928 | 702,900 | 928 |
| 2022-01-13 | 934 | 934 | 927 | 930 | 577,200 | 930 |
| 2022-01-12 | 935 | 937 | 928 | 930 | 742,300 | 930 |
| 2022-01-11 | 921 | 927 | 918 | 926 | 1,049,900 | 926 |
| 2022-01-07 | 911 | 918 | 908 | 916 | 1,262,400 | 916 |
| 2022-01-06 | 909 | 909 | 896 | 900 | 711,700 | 900 |
| 2022-01-05 | 901 | 909 | 893 | 909 | 1,093,400 | 909 |
| 2022-01-04 | 887 | 897 | 883 | 894 | 957,800 | 894 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
