3593 (株)ホギメディカル 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 | 3,440 | 3,480 | 3,410 | 3,410 | 44,800 | 3,410 |
| 2022-12-29 | 3,385 | 3,430 | 3,385 | 3,430 | 42,300 | 3,430 |
| 2022-12-28 | 3,455 | 3,455 | 3,425 | 3,440 | 35,600 | 3,440 |
| 2022-12-27 | 3,450 | 3,470 | 3,440 | 3,460 | 18,300 | 3,460 |
| 2022-12-26 | 3,455 | 3,475 | 3,425 | 3,435 | 27,500 | 3,435 |
| 2022-12-23 | 3,435 | 3,465 | 3,425 | 3,440 | 57,400 | 3,440 |
| 2022-12-22 | 3,400 | 3,450 | 3,395 | 3,445 | 52,500 | 3,445 |
| 2022-12-21 | 3,395 | 3,405 | 3,355 | 3,385 | 57,000 | 3,385 |
| 2022-12-20 | 3,450 | 3,480 | 3,320 | 3,400 | 52,700 | 3,400 |
| 2022-12-19 | 3,430 | 3,480 | 3,415 | 3,450 | 35,400 | 3,450 |
| 2022-12-16 | 3,500 | 3,505 | 3,440 | 3,445 | 92,600 | 3,445 |
| 2022-12-15 | 3,520 | 3,560 | 3,515 | 3,530 | 39,100 | 3,530 |
| 2022-12-14 | 3,530 | 3,555 | 3,525 | 3,545 | 28,500 | 3,545 |
| 2022-12-13 | 3,500 | 3,530 | 3,500 | 3,515 | 29,200 | 3,515 |
| 2022-12-12 | 3,490 | 3,500 | 3,470 | 3,485 | 26,600 | 3,485 |
| 2022-12-09 | 3,480 | 3,530 | 3,480 | 3,500 | 40,400 | 3,500 |
| 2022-12-08 | 3,490 | 3,500 | 3,465 | 3,495 | 35,100 | 3,495 |
| 2022-12-07 | 3,460 | 3,505 | 3,460 | 3,480 | 41,100 | 3,480 |
| 2022-12-06 | 3,490 | 3,505 | 3,465 | 3,465 | 36,900 | 3,465 |
| 2022-12-05 | 3,445 | 3,485 | 3,445 | 3,480 | 43,700 | 3,480 |
| 2022-12-02 | 3,470 | 3,470 | 3,415 | 3,445 | 59,900 | 3,445 |
| 2022-12-01 | 3,495 | 3,495 | 3,455 | 3,480 | 31,300 | 3,480 |
| 2022-11-30 | 3,505 | 3,505 | 3,470 | 3,490 | 47,200 | 3,490 |
| 2022-11-29 | 3,525 | 3,525 | 3,500 | 3,525 | 31,200 | 3,525 |
| 2022-11-28 | 3,595 | 3,595 | 3,520 | 3,530 | 21,400 | 3,530 |
| 2022-11-25 | 3,585 | 3,585 | 3,545 | 3,550 | 33,100 | 3,550 |
| 2022-11-24 | 3,530 | 3,580 | 3,530 | 3,565 | 48,500 | 3,565 |
| 2022-11-22 | 3,490 | 3,530 | 3,480 | 3,495 | 47,100 | 3,495 |
| 2022-11-21 | 3,475 | 3,485 | 3,470 | 3,485 | 28,400 | 3,485 |
| 2022-11-18 | 3,445 | 3,480 | 3,445 | 3,465 | 53,900 | 3,465 |
| 2022-11-17 | 3,430 | 3,455 | 3,415 | 3,425 | 34,000 | 3,425 |
| 2022-11-16 | 3,400 | 3,445 | 3,395 | 3,430 | 66,100 | 3,430 |
| 2022-11-15 | 3,375 | 3,415 | 3,375 | 3,400 | 59,600 | 3,400 |
| 2022-11-14 | 3,350 | 3,400 | 3,315 | 3,385 | 55,500 | 3,385 |
| 2022-11-11 | 3,380 | 3,385 | 3,350 | 3,360 | 39,700 | 3,360 |
| 2022-11-10 | 3,365 | 3,365 | 3,320 | 3,330 | 34,800 | 3,330 |
| 2022-11-09 | 3,300 | 3,345 | 3,300 | 3,335 | 33,500 | 3,335 |
| 2022-11-08 | 3,255 | 3,310 | 3,255 | 3,295 | 39,300 | 3,295 |
| 2022-11-07 | 3,240 | 3,265 | 3,235 | 3,255 | 32,200 | 3,255 |
| 2022-11-04 | 3,320 | 3,320 | 3,225 | 3,230 | 77,300 | 3,230 |
| 2022-11-02 | 3,305 | 3,355 | 3,295 | 3,330 | 67,000 | 3,330 |
| 2022-11-01 | 3,305 | 3,320 | 3,270 | 3,285 | 27,000 | 3,285 |
| 2022-10-31 | 3,235 | 3,325 | 3,235 | 3,300 | 66,600 | 3,300 |
| 2022-10-28 | 3,235 | 3,285 | 3,235 | 3,255 | 108,200 | 3,255 |
| 2022-10-27 | 3,280 | 3,315 | 3,280 | 3,295 | 40,400 | 3,295 |
| 2022-10-26 | 3,280 | 3,310 | 3,265 | 3,295 | 56,700 | 3,295 |
| 2022-10-25 | 3,245 | 3,280 | 3,235 | 3,245 | 81,100 | 3,245 |
| 2022-10-24 | 3,345 | 3,345 | 3,265 | 3,290 | 71,900 | 3,290 |
| 2022-10-21 | 3,310 | 3,395 | 3,295 | 3,355 | 72,900 | 3,355 |
| 2022-10-20 | 3,255 | 3,345 | 3,255 | 3,325 | 83,100 | 3,325 |
| 2022-10-19 | 3,300 | 3,365 | 3,300 | 3,325 | 71,200 | 3,325 |
| 2022-10-18 | 3,285 | 3,360 | 3,270 | 3,335 | 100,500 | 3,335 |
| 2022-10-17 | 3,280 | 3,340 | 3,235 | 3,250 | 106,500 | 3,250 |
| 2022-10-14 | 3,320 | 3,395 | 3,280 | 3,340 | 295,500 | 3,340 |
| 2022-10-13 | 3,625 | 3,630 | 3,590 | 3,600 | 101,500 | 3,600 |
| 2022-10-12 | 3,600 | 3,645 | 3,585 | 3,615 | 44,600 | 3,615 |
| 2022-10-11 | 3,635 | 3,695 | 3,610 | 3,640 | 84,500 | 3,640 |
| 2022-10-07 | 3,615 | 3,690 | 3,610 | 3,690 | 61,200 | 3,690 |
| 2022-10-06 | 3,670 | 3,695 | 3,660 | 3,680 | 58,500 | 3,680 |
| 2022-10-05 | 3,645 | 3,675 | 3,635 | 3,660 | 45,900 | 3,660 |
| 2022-10-04 | 3,565 | 3,655 | 3,565 | 3,655 | 65,400 | 3,655 |
| 2022-10-03 | 3,510 | 3,530 | 3,475 | 3,525 | 54,300 | 3,525 |
| 2022-09-30 | 3,470 | 3,560 | 3,470 | 3,550 | 93,400 | 3,550 |
| 2022-09-29 | 3,480 | 3,530 | 3,450 | 3,510 | 91,600 | 3,510 |
| 2022-09-28 | 3,445 | 3,475 | 3,405 | 3,445 | 192,200 | 3,445 |
| 2022-09-27 | 3,475 | 3,490 | 3,440 | 3,455 | 107,700 | 3,455 |
| 2022-09-26 | 3,495 | 3,495 | 3,405 | 3,405 | 161,100 | 3,405 |
| 2022-09-22 | 3,460 | 3,460 | 3,410 | 3,425 | 172,900 | 3,425 |
| 2022-09-21 | 3,370 | 3,410 | 3,370 | 3,390 | 36,200 | 3,390 |
| 2022-09-20 | 3,400 | 3,420 | 3,375 | 3,395 | 56,000 | 3,395 |
| 2022-09-16 | 3,405 | 3,420 | 3,380 | 3,410 | 106,700 | 3,410 |
| 2022-09-15 | 3,420 | 3,425 | 3,385 | 3,410 | 46,100 | 3,410 |
| 2022-09-14 | 3,400 | 3,430 | 3,380 | 3,405 | 60,000 | 3,405 |
| 2022-09-13 | 3,480 | 3,480 | 3,435 | 3,460 | 38,000 | 3,460 |
| 2022-09-12 | 3,530 | 3,530 | 3,480 | 3,490 | 37,400 | 3,490 |
| 2022-09-09 | 3,495 | 3,520 | 3,490 | 3,500 | 98,200 | 3,500 |
| 2022-09-08 | 3,465 | 3,505 | 3,460 | 3,500 | 88,200 | 3,500 |
| 2022-09-07 | 3,450 | 3,450 | 3,425 | 3,450 | 49,300 | 3,450 |
| 2022-09-06 | 3,440 | 3,495 | 3,440 | 3,455 | 55,900 | 3,455 |
| 2022-09-05 | 3,425 | 3,440 | 3,380 | 3,405 | 60,800 | 3,405 |
| 2022-09-02 | 3,490 | 3,500 | 3,410 | 3,435 | 77,000 | 3,435 |
| 2022-09-01 | 3,455 | 3,505 | 3,455 | 3,475 | 54,400 | 3,475 |
| 2022-08-31 | 3,465 | 3,490 | 3,465 | 3,490 | 37,000 | 3,490 |
| 2022-08-30 | 3,510 | 3,510 | 3,455 | 3,500 | 25,600 | 3,500 |
| 2022-08-29 | 3,480 | 3,505 | 3,465 | 3,495 | 36,500 | 3,495 |
| 2022-08-26 | 3,555 | 3,555 | 3,520 | 3,530 | 21,900 | 3,530 |
| 2022-08-25 | 3,570 | 3,570 | 3,510 | 3,515 | 32,700 | 3,515 |
| 2022-08-24 | 3,620 | 3,625 | 3,540 | 3,550 | 23,300 | 3,550 |
| 2022-08-23 | 3,605 | 3,615 | 3,580 | 3,585 | 24,500 | 3,585 |
| 2022-08-22 | 3,575 | 3,620 | 3,560 | 3,615 | 29,700 | 3,615 |
| 2022-08-19 | 3,615 | 3,615 | 3,580 | 3,585 | 15,100 | 3,585 |
| 2022-08-18 | 3,650 | 3,650 | 3,595 | 3,605 | 40,800 | 3,605 |
| 2022-08-17 | 3,675 | 3,680 | 3,645 | 3,660 | 37,900 | 3,660 |
| 2022-08-16 | 3,655 | 3,675 | 3,620 | 3,675 | 35,500 | 3,675 |
| 2022-08-15 | 3,655 | 3,655 | 3,610 | 3,625 | 31,100 | 3,625 |
| 2022-08-12 | 3,600 | 3,660 | 3,590 | 3,645 | 58,200 | 3,645 |
| 2022-08-10 | 3,535 | 3,575 | 3,525 | 3,570 | 19,300 | 3,570 |
| 2022-08-09 | 3,545 | 3,570 | 3,515 | 3,535 | 19,500 | 3,535 |
| 2022-08-08 | 3,555 | 3,565 | 3,525 | 3,535 | 24,100 | 3,535 |
| 2022-08-05 | 3,515 | 3,560 | 3,515 | 3,560 | 34,700 | 3,560 |
| 2022-08-04 | 3,520 | 3,545 | 3,520 | 3,535 | 34,700 | 3,535 |
| 2022-08-03 | 3,490 | 3,515 | 3,475 | 3,515 | 46,000 | 3,515 |
| 2022-08-02 | 3,545 | 3,550 | 3,490 | 3,500 | 63,400 | 3,500 |
| 2022-08-01 | 3,500 | 3,540 | 3,485 | 3,525 | 41,600 | 3,525 |
| 2022-07-29 | 3,540 | 3,545 | 3,480 | 3,500 | 56,300 | 3,500 |
| 2022-07-28 | 3,525 | 3,565 | 3,495 | 3,555 | 44,300 | 3,555 |
| 2022-07-27 | 3,535 | 3,565 | 3,520 | 3,555 | 66,700 | 3,555 |
| 2022-07-26 | 3,500 | 3,525 | 3,500 | 3,520 | 46,900 | 3,520 |
| 2022-07-25 | 3,515 | 3,525 | 3,470 | 3,470 | 68,600 | 3,470 |
| 2022-07-22 | 3,510 | 3,550 | 3,505 | 3,535 | 51,900 | 3,535 |
| 2022-07-21 | 3,455 | 3,535 | 3,435 | 3,535 | 86,700 | 3,535 |
| 2022-07-20 | 3,420 | 3,490 | 3,415 | 3,480 | 61,900 | 3,480 |
| 2022-07-19 | 3,475 | 3,490 | 3,380 | 3,395 | 57,700 | 3,395 |
| 2022-07-15 | 3,475 | 3,515 | 3,470 | 3,515 | 96,100 | 3,515 |
| 2022-07-14 | 3,375 | 3,435 | 3,340 | 3,435 | 69,000 | 3,435 |
| 2022-07-13 | 3,315 | 3,410 | 3,310 | 3,380 | 128,700 | 3,380 |
| 2022-07-12 | 3,280 | 3,305 | 3,240 | 3,285 | 81,100 | 3,285 |
| 2022-07-11 | 3,255 | 3,305 | 3,255 | 3,300 | 80,000 | 3,300 |
| 2022-07-08 | 3,200 | 3,270 | 3,175 | 3,255 | 157,200 | 3,255 |
| 2022-07-07 | 3,160 | 3,220 | 3,160 | 3,210 | 71,200 | 3,210 |
| 2022-07-06 | 3,125 | 3,145 | 3,110 | 3,145 | 66,100 | 3,145 |
| 2022-07-05 | 3,195 | 3,200 | 3,145 | 3,155 | 99,700 | 3,155 |
| 2022-07-04 | 3,075 | 3,125 | 3,070 | 3,125 | 100,400 | 3,125 |
| 2022-07-01 | 3,020 | 3,065 | 3,010 | 3,050 | 112,800 | 3,050 |
| 2022-06-30 | 2,963 | 3,010 | 2,960 | 3,010 | 77,100 | 3,010 |
| 2022-06-29 | 2,978 | 2,978 | 2,938 | 2,958 | 54,300 | 2,958 |
| 2022-06-28 | 2,949 | 2,974 | 2,937 | 2,968 | 72,400 | 2,968 |
| 2022-06-27 | 2,950 | 2,954 | 2,920 | 2,947 | 48,100 | 2,947 |
| 2022-06-24 | 2,937 | 2,946 | 2,908 | 2,930 | 80,300 | 2,930 |
| 2022-06-23 | 2,946 | 2,946 | 2,900 | 2,906 | 68,000 | 2,906 |
| 2022-06-22 | 2,935 | 2,948 | 2,912 | 2,938 | 86,800 | 2,938 |
| 2022-06-21 | 2,896 | 2,914 | 2,876 | 2,898 | 62,900 | 2,898 |
| 2022-06-20 | 2,870 | 2,879 | 2,843 | 2,846 | 62,200 | 2,846 |
| 2022-06-17 | 2,825 | 2,887 | 2,825 | 2,873 | 128,100 | 2,873 |
| 2022-06-16 | 2,871 | 2,892 | 2,870 | 2,882 | 56,200 | 2,882 |
| 2022-06-15 | 2,852 | 2,869 | 2,836 | 2,846 | 78,300 | 2,846 |
| 2022-06-14 | 2,906 | 2,917 | 2,855 | 2,859 | 86,600 | 2,859 |
| 2022-06-13 | 2,939 | 2,958 | 2,929 | 2,948 | 49,700 | 2,948 |
| 2022-06-10 | 2,979 | 2,990 | 2,955 | 2,955 | 84,400 | 2,955 |
| 2022-06-09 | 3,020 | 3,040 | 3,005 | 3,005 | 36,300 | 3,005 |
| 2022-06-08 | 3,015 | 3,045 | 3,010 | 3,035 | 47,500 | 3,035 |
| 2022-06-07 | 3,015 | 3,025 | 2,993 | 3,015 | 45,600 | 3,015 |
| 2022-06-06 | 2,995 | 3,005 | 2,984 | 2,984 | 53,500 | 2,984 |
| 2022-06-03 | 3,045 | 3,050 | 3,000 | 3,000 | 45,200 | 3,000 |
| 2022-06-02 | 3,055 | 3,055 | 3,020 | 3,040 | 43,200 | 3,040 |
| 2022-06-01 | 3,055 | 3,075 | 3,035 | 3,045 | 43,300 | 3,045 |
| 2022-05-31 | 3,090 | 3,095 | 3,030 | 3,055 | 152,700 | 3,055 |
| 2022-05-30 | 3,095 | 3,110 | 3,060 | 3,100 | 73,100 | 3,100 |
| 2022-05-27 | 3,100 | 3,100 | 3,045 | 3,055 | 22,600 | 3,055 |
| 2022-05-26 | 3,065 | 3,070 | 3,050 | 3,050 | 25,500 | 3,050 |
| 2022-05-25 | 3,085 | 3,085 | 3,060 | 3,065 | 26,400 | 3,065 |
| 2022-05-24 | 3,085 | 3,095 | 3,050 | 3,065 | 29,300 | 3,065 |
| 2022-05-23 | 3,130 | 3,145 | 3,090 | 3,095 | 37,700 | 3,095 |
| 2022-05-20 | 3,095 | 3,100 | 3,065 | 3,080 | 30,400 | 3,080 |
| 2022-05-19 | 3,060 | 3,110 | 3,055 | 3,095 | 22,300 | 3,095 |
| 2022-05-18 | 3,130 | 3,130 | 3,115 | 3,125 | 8,200 | 3,125 |
| 2022-05-17 | 3,130 | 3,160 | 3,125 | 3,125 | 25,300 | 3,125 |
| 2022-05-16 | 3,210 | 3,210 | 3,130 | 3,130 | 41,200 | 3,130 |
| 2022-05-13 | 3,130 | 3,195 | 3,130 | 3,190 | 54,400 | 3,190 |
| 2022-05-12 | 3,150 | 3,160 | 3,110 | 3,110 | 36,600 | 3,110 |
| 2022-05-11 | 3,170 | 3,190 | 3,155 | 3,155 | 26,600 | 3,155 |
| 2022-05-10 | 3,175 | 3,215 | 3,175 | 3,190 | 36,900 | 3,190 |
| 2022-05-09 | 3,240 | 3,260 | 3,220 | 3,230 | 45,200 | 3,230 |
| 2022-05-06 | 3,245 | 3,280 | 3,235 | 3,240 | 25,700 | 3,240 |
| 2022-05-02 | 3,250 | 3,280 | 3,235 | 3,280 | 27,700 | 3,280 |
| 2022-04-28 | 3,160 | 3,265 | 3,160 | 3,250 | 33,100 | 3,250 |
| 2022-04-27 | 3,165 | 3,180 | 3,140 | 3,170 | 42,600 | 3,170 |
| 2022-04-26 | 3,220 | 3,245 | 3,200 | 3,200 | 29,800 | 3,200 |
| 2022-04-25 | 3,165 | 3,210 | 3,160 | 3,200 | 37,100 | 3,200 |
| 2022-04-22 | 3,195 | 3,210 | 3,180 | 3,195 | 38,400 | 3,195 |
| 2022-04-21 | 3,200 | 3,245 | 3,185 | 3,230 | 48,900 | 3,230 |
| 2022-04-20 | 3,200 | 3,215 | 3,165 | 3,185 | 43,000 | 3,185 |
| 2022-04-19 | 3,175 | 3,195 | 3,155 | 3,170 | 40,000 | 3,170 |
| 2022-04-18 | 3,105 | 3,165 | 3,080 | 3,145 | 33,200 | 3,145 |
| 2022-04-15 | 3,205 | 3,205 | 3,130 | 3,140 | 29,700 | 3,140 |
| 2022-04-14 | 3,285 | 3,285 | 3,215 | 3,245 | 57,600 | 3,245 |
| 2022-04-13 | 3,220 | 3,340 | 3,220 | 3,265 | 102,900 | 3,265 |
| 2022-04-12 | 3,175 | 3,175 | 3,115 | 3,130 | 51,000 | 3,130 |
| 2022-04-11 | 3,185 | 3,220 | 3,160 | 3,175 | 38,200 | 3,175 |
| 2022-04-08 | 3,160 | 3,225 | 3,155 | 3,190 | 63,500 | 3,190 |
| 2022-04-07 | 3,065 | 3,155 | 3,060 | 3,140 | 103,700 | 3,140 |
| 2022-04-06 | 3,270 | 3,280 | 3,220 | 3,225 | 42,000 | 3,225 |
| 2022-04-05 | 3,290 | 3,330 | 3,290 | 3,310 | 37,800 | 3,310 |
| 2022-04-04 | 3,230 | 3,305 | 3,230 | 3,285 | 25,800 | 3,285 |
| 2022-04-01 | 3,180 | 3,225 | 3,155 | 3,225 | 50,500 | 3,225 |
| 2022-03-31 | 3,300 | 3,305 | 3,240 | 3,240 | 45,800 | 3,240 |
| 2022-03-30 | 3,400 | 3,400 | 3,305 | 3,340 | 48,100 | 3,340 |
| 2022-03-29 | 3,385 | 3,385 | 3,335 | 3,380 | 64,500 | 3,380 |
| 2022-03-28 | 3,400 | 3,400 | 3,365 | 3,390 | 29,900 | 3,390 |
| 2022-03-25 | 3,400 | 3,410 | 3,355 | 3,360 | 49,100 | 3,360 |
| 2022-03-24 | 3,375 | 3,375 | 3,315 | 3,340 | 35,400 | 3,340 |
| 2022-03-23 | 3,400 | 3,400 | 3,370 | 3,395 | 54,500 | 3,395 |
| 2022-03-22 | 3,380 | 3,385 | 3,350 | 3,365 | 60,000 | 3,365 |
| 2022-03-18 | 3,360 | 3,370 | 3,325 | 3,345 | 86,300 | 3,345 |
| 2022-03-17 | 3,360 | 3,375 | 3,325 | 3,360 | 59,000 | 3,360 |
| 2022-03-16 | 3,240 | 3,280 | 3,230 | 3,260 | 56,200 | 3,260 |
| 2022-03-15 | 3,220 | 3,235 | 3,195 | 3,220 | 59,000 | 3,220 |
| 2022-03-14 | 3,215 | 3,220 | 3,195 | 3,200 | 47,300 | 3,200 |
| 2022-03-11 | 3,205 | 3,215 | 3,190 | 3,190 | 63,700 | 3,190 |
| 2022-03-10 | 3,220 | 3,255 | 3,215 | 3,235 | 51,300 | 3,235 |
| 2022-03-09 | 3,190 | 3,190 | 3,155 | 3,170 | 43,600 | 3,170 |
| 2022-03-08 | 3,180 | 3,205 | 3,180 | 3,195 | 62,300 | 3,195 |
| 2022-03-07 | 3,190 | 3,215 | 3,180 | 3,200 | 64,400 | 3,200 |
| 2022-03-04 | 3,255 | 3,310 | 3,240 | 3,240 | 38,400 | 3,240 |
| 2022-03-03 | 3,295 | 3,340 | 3,290 | 3,300 | 28,800 | 3,300 |
| 2022-03-02 | 3,290 | 3,315 | 3,275 | 3,300 | 51,900 | 3,300 |
| 2022-03-01 | 3,380 | 3,395 | 3,350 | 3,385 | 55,100 | 3,385 |
| 2022-02-28 | 3,320 | 3,365 | 3,305 | 3,350 | 73,800 | 3,350 |
| 2022-02-25 | 3,315 | 3,315 | 3,250 | 3,285 | 49,200 | 3,285 |
| 2022-02-24 | 3,300 | 3,305 | 3,255 | 3,295 | 42,500 | 3,295 |
| 2022-02-22 | 3,285 | 3,300 | 3,260 | 3,280 | 68,500 | 3,280 |
| 2022-02-21 | 3,255 | 3,300 | 3,255 | 3,300 | 41,000 | 3,300 |
| 2022-02-18 | 3,180 | 3,270 | 3,160 | 3,255 | 24,100 | 3,255 |
| 2022-02-17 | 3,290 | 3,310 | 3,240 | 3,250 | 43,600 | 3,250 |
| 2022-02-16 | 3,300 | 3,310 | 3,275 | 3,285 | 48,200 | 3,285 |
| 2022-02-15 | 3,240 | 3,260 | 3,220 | 3,255 | 46,100 | 3,255 |
| 2022-02-14 | 3,250 | 3,250 | 3,190 | 3,215 | 53,500 | 3,215 |
| 2022-02-10 | 3,220 | 3,250 | 3,220 | 3,250 | 41,700 | 3,250 |
| 2022-02-09 | 3,200 | 3,300 | 3,195 | 3,275 | 139,300 | 3,275 |
| 2022-02-08 | 3,140 | 3,145 | 3,110 | 3,130 | 25,700 | 3,130 |
| 2022-02-07 | 3,135 | 3,155 | 3,130 | 3,150 | 31,000 | 3,150 |
| 2022-02-04 | 3,135 | 3,155 | 3,135 | 3,135 | 18,900 | 3,135 |
| 2022-02-03 | 3,115 | 3,155 | 3,115 | 3,135 | 24,800 | 3,135 |
| 2022-02-02 | 3,100 | 3,155 | 3,100 | 3,155 | 37,700 | 3,155 |
| 2022-02-01 | 3,080 | 3,115 | 3,070 | 3,085 | 43,000 | 3,085 |
| 2022-01-31 | 3,060 | 3,080 | 3,040 | 3,080 | 34,100 | 3,080 |
| 2022-01-28 | 3,035 | 3,100 | 3,035 | 3,075 | 55,300 | 3,075 |
| 2022-01-27 | 3,055 | 3,070 | 2,980 | 2,997 | 83,800 | 2,997 |
| 2022-01-26 | 3,070 | 3,110 | 3,070 | 3,080 | 34,600 | 3,080 |
| 2022-01-25 | 3,080 | 3,080 | 3,030 | 3,055 | 54,000 | 3,055 |
| 2022-01-24 | 3,045 | 3,060 | 3,005 | 3,060 | 41,600 | 3,060 |
| 2022-01-21 | 3,025 | 3,065 | 2,994 | 3,050 | 68,000 | 3,050 |
| 2022-01-20 | 3,010 | 3,035 | 2,982 | 3,025 | 48,400 | 3,025 |
| 2022-01-19 | 3,025 | 3,050 | 2,964 | 2,971 | 90,100 | 2,971 |
| 2022-01-18 | 3,060 | 3,120 | 3,035 | 3,095 | 63,600 | 3,095 |
| 2022-01-17 | 3,000 | 3,060 | 2,972 | 3,010 | 66,300 | 3,010 |
| 2022-01-14 | 3,050 | 3,115 | 3,040 | 3,080 | 62,800 | 3,080 |
| 2022-01-13 | 3,130 | 3,130 | 3,045 | 3,045 | 46,900 | 3,045 |
| 2022-01-12 | 3,135 | 3,155 | 3,120 | 3,135 | 30,000 | 3,135 |
| 2022-01-11 | 3,155 | 3,155 | 3,110 | 3,140 | 27,400 | 3,140 |
| 2022-01-07 | 3,135 | 3,150 | 3,130 | 3,135 | 26,200 | 3,135 |
| 2022-01-06 | 3,200 | 3,200 | 3,120 | 3,130 | 60,800 | 3,130 |
| 2022-01-05 | 3,270 | 3,275 | 3,205 | 3,235 | 34,400 | 3,235 |
| 2022-01-04 | 3,270 | 3,285 | 3,255 | 3,265 | 42,500 | 3,265 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
