4028 石原産業(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 | 1,063 | 1,073 | 1,055 | 1,063 | 135,000 | 1,063 |
| 2022-12-29 | 1,055 | 1,060 | 1,044 | 1,058 | 88,000 | 1,058 |
| 2022-12-28 | 1,060 | 1,060 | 1,047 | 1,059 | 128,900 | 1,059 |
| 2022-12-27 | 1,060 | 1,064 | 1,052 | 1,061 | 89,500 | 1,061 |
| 2022-12-26 | 1,050 | 1,059 | 1,039 | 1,059 | 104,700 | 1,059 |
| 2022-12-23 | 1,031 | 1,038 | 1,018 | 1,035 | 220,200 | 1,035 |
| 2022-12-22 | 1,043 | 1,048 | 1,039 | 1,043 | 184,500 | 1,043 |
| 2022-12-21 | 1,054 | 1,055 | 1,037 | 1,043 | 266,700 | 1,043 |
| 2022-12-20 | 1,077 | 1,081 | 1,047 | 1,061 | 293,700 | 1,061 |
| 2022-12-19 | 1,096 | 1,099 | 1,068 | 1,075 | 304,800 | 1,075 |
| 2022-12-16 | 1,114 | 1,121 | 1,110 | 1,110 | 193,800 | 1,110 |
| 2022-12-15 | 1,111 | 1,133 | 1,110 | 1,128 | 175,700 | 1,128 |
| 2022-12-14 | 1,121 | 1,121 | 1,111 | 1,116 | 122,500 | 1,116 |
| 2022-12-13 | 1,126 | 1,131 | 1,105 | 1,110 | 165,800 | 1,110 |
| 2022-12-12 | 1,108 | 1,122 | 1,105 | 1,122 | 108,300 | 1,122 |
| 2022-12-09 | 1,100 | 1,113 | 1,100 | 1,108 | 176,300 | 1,108 |
| 2022-12-08 | 1,128 | 1,132 | 1,095 | 1,113 | 291,100 | 1,113 |
| 2022-12-07 | 1,101 | 1,138 | 1,099 | 1,128 | 285,400 | 1,128 |
| 2022-12-06 | 1,087 | 1,107 | 1,080 | 1,103 | 149,600 | 1,103 |
| 2022-12-05 | 1,100 | 1,115 | 1,085 | 1,087 | 254,600 | 1,087 |
| 2022-12-02 | 1,102 | 1,106 | 1,081 | 1,093 | 300,300 | 1,093 |
| 2022-12-01 | 1,125 | 1,143 | 1,107 | 1,107 | 329,900 | 1,107 |
| 2022-11-30 | 1,126 | 1,162 | 1,112 | 1,121 | 520,600 | 1,121 |
| 2022-11-29 | 1,080 | 1,136 | 1,077 | 1,132 | 610,900 | 1,132 |
| 2022-11-28 | 1,080 | 1,082 | 1,075 | 1,080 | 189,500 | 1,080 |
| 2022-11-25 | 1,084 | 1,093 | 1,076 | 1,077 | 241,000 | 1,077 |
| 2022-11-24 | 1,072 | 1,084 | 1,063 | 1,084 | 320,500 | 1,084 |
| 2022-11-22 | 1,065 | 1,070 | 1,058 | 1,058 | 172,400 | 1,058 |
| 2022-11-21 | 1,060 | 1,066 | 1,049 | 1,062 | 166,100 | 1,062 |
| 2022-11-18 | 1,041 | 1,054 | 1,036 | 1,054 | 208,900 | 1,054 |
| 2022-11-17 | 1,035 | 1,045 | 1,033 | 1,045 | 140,200 | 1,045 |
| 2022-11-16 | 1,041 | 1,049 | 1,028 | 1,035 | 247,300 | 1,035 |
| 2022-11-15 | 1,038 | 1,050 | 1,033 | 1,043 | 224,700 | 1,043 |
| 2022-11-14 | 1,060 | 1,063 | 1,038 | 1,042 | 382,800 | 1,042 |
| 2022-11-11 | 1,098 | 1,127 | 1,065 | 1,076 | 1,083,000 | 1,076 |
| 2022-11-10 | 1,041 | 1,042 | 1,013 | 1,013 | 485,800 | 1,013 |
| 2022-11-09 | 1,049 | 1,061 | 1,046 | 1,051 | 197,700 | 1,051 |
| 2022-11-08 | 1,047 | 1,052 | 1,040 | 1,044 | 179,900 | 1,044 |
| 2022-11-07 | 1,049 | 1,049 | 1,033 | 1,040 | 159,600 | 1,040 |
| 2022-11-04 | 1,025 | 1,040 | 1,025 | 1,035 | 162,900 | 1,035 |
| 2022-11-02 | 1,044 | 1,050 | 1,030 | 1,035 | 173,600 | 1,035 |
| 2022-11-01 | 1,040 | 1,047 | 1,030 | 1,042 | 137,100 | 1,042 |
| 2022-10-31 | 1,028 | 1,036 | 1,024 | 1,026 | 162,600 | 1,026 |
| 2022-10-28 | 1,024 | 1,029 | 1,012 | 1,016 | 444,500 | 1,016 |
| 2022-10-27 | 1,036 | 1,042 | 1,034 | 1,035 | 105,500 | 1,035 |
| 2022-10-26 | 1,044 | 1,044 | 1,033 | 1,035 | 103,300 | 1,035 |
| 2022-10-25 | 1,033 | 1,043 | 1,025 | 1,033 | 166,900 | 1,033 |
| 2022-10-24 | 1,034 | 1,034 | 1,020 | 1,022 | 139,700 | 1,022 |
| 2022-10-21 | 1,024 | 1,027 | 1,015 | 1,015 | 114,200 | 1,015 |
| 2022-10-20 | 1,030 | 1,035 | 1,021 | 1,028 | 117,800 | 1,028 |
| 2022-10-19 | 1,034 | 1,048 | 1,030 | 1,042 | 180,900 | 1,042 |
| 2022-10-18 | 1,027 | 1,034 | 1,022 | 1,034 | 124,500 | 1,034 |
| 2022-10-17 | 1,014 | 1,021 | 1,003 | 1,017 | 163,500 | 1,017 |
| 2022-10-14 | 1,026 | 1,038 | 1,012 | 1,030 | 256,800 | 1,030 |
| 2022-10-13 | 998 | 1,009 | 993 | 1,006 | 246,000 | 1,006 |
| 2022-10-12 | 1,012 | 1,012 | 996 | 1,002 | 201,700 | 1,002 |
| 2022-10-11 | 1,025 | 1,032 | 1,010 | 1,010 | 174,700 | 1,010 |
| 2022-10-07 | 1,020 | 1,039 | 1,018 | 1,035 | 113,700 | 1,035 |
| 2022-10-06 | 1,031 | 1,044 | 1,026 | 1,033 | 159,900 | 1,033 |
| 2022-10-05 | 1,050 | 1,050 | 1,033 | 1,033 | 139,400 | 1,033 |
| 2022-10-04 | 1,034 | 1,045 | 1,029 | 1,037 | 161,500 | 1,037 |
| 2022-10-03 | 1,008 | 1,018 | 997 | 1,013 | 132,000 | 1,013 |
| 2022-09-30 | 1,021 | 1,032 | 1,014 | 1,019 | 146,000 | 1,019 |
| 2022-09-29 | 1,027 | 1,037 | 1,016 | 1,033 | 162,800 | 1,033 |
| 2022-09-28 | 1,009 | 1,015 | 994 | 1,012 | 185,300 | 1,012 |
| 2022-09-27 | 1,021 | 1,032 | 1,009 | 1,009 | 158,800 | 1,009 |
| 2022-09-26 | 1,038 | 1,038 | 1,007 | 1,012 | 296,100 | 1,012 |
| 2022-09-22 | 1,034 | 1,049 | 1,032 | 1,049 | 132,400 | 1,049 |
| 2022-09-21 | 1,050 | 1,053 | 1,041 | 1,052 | 131,800 | 1,052 |
| 2022-09-20 | 1,067 | 1,086 | 1,060 | 1,064 | 217,000 | 1,064 |
| 2022-09-16 | 1,050 | 1,050 | 1,035 | 1,041 | 200,000 | 1,041 |
| 2022-09-15 | 1,064 | 1,068 | 1,058 | 1,061 | 110,900 | 1,061 |
| 2022-09-14 | 1,054 | 1,065 | 1,049 | 1,059 | 145,700 | 1,059 |
| 2022-09-13 | 1,075 | 1,084 | 1,064 | 1,084 | 139,500 | 1,084 |
| 2022-09-12 | 1,080 | 1,087 | 1,073 | 1,073 | 139,200 | 1,073 |
| 2022-09-09 | 1,066 | 1,075 | 1,060 | 1,071 | 154,900 | 1,071 |
| 2022-09-08 | 1,043 | 1,065 | 1,043 | 1,065 | 204,000 | 1,065 |
| 2022-09-07 | 1,032 | 1,041 | 1,023 | 1,037 | 165,300 | 1,037 |
| 2022-09-06 | 1,046 | 1,046 | 1,030 | 1,034 | 332,700 | 1,034 |
| 2022-09-05 | 1,045 | 1,052 | 1,037 | 1,044 | 252,600 | 1,044 |
| 2022-09-02 | 1,078 | 1,080 | 1,045 | 1,051 | 251,200 | 1,051 |
| 2022-09-01 | 1,113 | 1,135 | 1,072 | 1,075 | 480,900 | 1,075 |
| 2022-08-31 | 1,103 | 1,138 | 1,103 | 1,128 | 245,400 | 1,128 |
| 2022-08-30 | 1,093 | 1,133 | 1,091 | 1,133 | 407,200 | 1,133 |
| 2022-08-29 | 1,057 | 1,081 | 1,057 | 1,078 | 146,600 | 1,078 |
| 2022-08-26 | 1,082 | 1,094 | 1,082 | 1,087 | 194,700 | 1,087 |
| 2022-08-25 | 1,083 | 1,089 | 1,067 | 1,078 | 183,900 | 1,078 |
| 2022-08-24 | 1,042 | 1,085 | 1,039 | 1,085 | 473,900 | 1,085 |
| 2022-08-23 | 1,030 | 1,040 | 1,028 | 1,031 | 145,200 | 1,031 |
| 2022-08-22 | 1,014 | 1,036 | 1,009 | 1,034 | 243,800 | 1,034 |
| 2022-08-19 | 1,032 | 1,034 | 1,024 | 1,028 | 148,600 | 1,028 |
| 2022-08-18 | 1,026 | 1,029 | 1,018 | 1,026 | 280,300 | 1,026 |
| 2022-08-17 | 1,035 | 1,049 | 1,029 | 1,039 | 456,500 | 1,039 |
| 2022-08-16 | 1,021 | 1,029 | 1,016 | 1,027 | 329,700 | 1,027 |
| 2022-08-15 | 1,028 | 1,040 | 1,020 | 1,024 | 481,800 | 1,024 |
| 2022-08-12 | 1,003 | 1,036 | 1,002 | 1,016 | 1,016,500 | 1,016 |
| 2022-08-10 | 1,087 | 1,095 | 1,071 | 1,093 | 374,500 | 1,093 |
| 2022-08-09 | 1,078 | 1,091 | 1,072 | 1,087 | 275,800 | 1,087 |
| 2022-08-08 | 1,044 | 1,071 | 1,036 | 1,071 | 238,000 | 1,071 |
| 2022-08-05 | 1,038 | 1,047 | 1,031 | 1,042 | 298,800 | 1,042 |
| 2022-08-04 | 1,055 | 1,055 | 1,037 | 1,037 | 330,200 | 1,037 |
| 2022-08-03 | 1,056 | 1,062 | 1,048 | 1,049 | 185,400 | 1,049 |
| 2022-08-02 | 1,063 | 1,068 | 1,057 | 1,061 | 120,800 | 1,061 |
| 2022-08-01 | 1,053 | 1,072 | 1,049 | 1,072 | 145,600 | 1,072 |
| 2022-07-29 | 1,045 | 1,055 | 1,038 | 1,044 | 146,500 | 1,044 |
| 2022-07-28 | 1,054 | 1,054 | 1,035 | 1,047 | 127,400 | 1,047 |
| 2022-07-27 | 1,059 | 1,059 | 1,039 | 1,043 | 129,900 | 1,043 |
| 2022-07-26 | 1,050 | 1,069 | 1,048 | 1,061 | 179,700 | 1,061 |
| 2022-07-25 | 1,060 | 1,061 | 1,036 | 1,037 | 122,000 | 1,037 |
| 2022-07-22 | 1,065 | 1,069 | 1,054 | 1,065 | 130,400 | 1,065 |
| 2022-07-21 | 1,050 | 1,062 | 1,048 | 1,058 | 220,100 | 1,058 |
| 2022-07-20 | 1,059 | 1,065 | 1,055 | 1,055 | 132,000 | 1,055 |
| 2022-07-19 | 1,034 | 1,041 | 1,028 | 1,039 | 176,600 | 1,039 |
| 2022-07-15 | 1,036 | 1,036 | 1,016 | 1,020 | 187,700 | 1,020 |
| 2022-07-14 | 1,012 | 1,031 | 1,006 | 1,022 | 203,300 | 1,022 |
| 2022-07-13 | 1,021 | 1,022 | 1,009 | 1,015 | 123,500 | 1,015 |
| 2022-07-12 | 1,032 | 1,033 | 1,008 | 1,012 | 153,000 | 1,012 |
| 2022-07-11 | 1,039 | 1,057 | 1,030 | 1,044 | 348,800 | 1,044 |
| 2022-07-08 | 1,036 | 1,046 | 1,005 | 1,014 | 800,100 | 1,014 |
| 2022-07-07 | 983 | 991 | 970 | 991 | 136,400 | 991 |
| 2022-07-06 | 987 | 988 | 964 | 975 | 388,400 | 975 |
| 2022-07-05 | 1,008 | 1,008 | 986 | 998 | 243,400 | 998 |
| 2022-07-04 | 1,005 | 1,005 | 984 | 997 | 211,100 | 997 |
| 2022-07-01 | 1,002 | 1,007 | 982 | 992 | 330,200 | 992 |
| 2022-06-30 | 1,013 | 1,013 | 997 | 1,000 | 183,400 | 1,000 |
| 2022-06-29 | 1,016 | 1,024 | 1,009 | 1,019 | 318,700 | 1,019 |
| 2022-06-28 | 1,027 | 1,043 | 1,022 | 1,035 | 191,300 | 1,035 |
| 2022-06-27 | 1,046 | 1,046 | 1,022 | 1,031 | 155,100 | 1,031 |
| 2022-06-24 | 1,006 | 1,019 | 997 | 1,019 | 174,400 | 1,019 |
| 2022-06-23 | 1,015 | 1,033 | 1,004 | 1,019 | 138,900 | 1,019 |
| 2022-06-22 | 1,041 | 1,044 | 1,018 | 1,018 | 107,900 | 1,018 |
| 2022-06-21 | 1,000 | 1,034 | 1,000 | 1,026 | 189,300 | 1,026 |
| 2022-06-20 | 1,023 | 1,039 | 982 | 985 | 341,600 | 985 |
| 2022-06-17 | 1,066 | 1,071 | 1,032 | 1,033 | 445,400 | 1,033 |
| 2022-06-16 | 1,132 | 1,143 | 1,105 | 1,109 | 186,900 | 1,109 |
| 2022-06-15 | 1,138 | 1,154 | 1,109 | 1,109 | 152,200 | 1,109 |
| 2022-06-14 | 1,125 | 1,139 | 1,111 | 1,138 | 357,300 | 1,138 |
| 2022-06-13 | 1,160 | 1,196 | 1,155 | 1,160 | 209,600 | 1,160 |
| 2022-06-10 | 1,195 | 1,210 | 1,173 | 1,199 | 314,200 | 1,199 |
| 2022-06-09 | 1,235 | 1,262 | 1,216 | 1,218 | 320,300 | 1,218 |
| 2022-06-08 | 1,224 | 1,249 | 1,223 | 1,244 | 434,000 | 1,244 |
| 2022-06-07 | 1,211 | 1,254 | 1,207 | 1,218 | 752,500 | 1,218 |
| 2022-06-06 | 1,100 | 1,187 | 1,100 | 1,177 | 526,700 | 1,177 |
| 2022-06-03 | 1,074 | 1,116 | 1,066 | 1,116 | 317,000 | 1,116 |
| 2022-06-02 | 1,065 | 1,065 | 1,051 | 1,055 | 121,600 | 1,055 |
| 2022-06-01 | 1,039 | 1,065 | 1,039 | 1,065 | 206,700 | 1,065 |
| 2022-05-31 | 1,033 | 1,050 | 1,033 | 1,037 | 140,400 | 1,037 |
| 2022-05-30 | 1,030 | 1,050 | 1,028 | 1,041 | 347,300 | 1,041 |
| 2022-05-27 | 1,028 | 1,032 | 1,015 | 1,017 | 165,500 | 1,017 |
| 2022-05-26 | 1,012 | 1,022 | 1,009 | 1,010 | 131,900 | 1,010 |
| 2022-05-25 | 1,021 | 1,027 | 1,006 | 1,006 | 140,500 | 1,006 |
| 2022-05-24 | 1,049 | 1,051 | 1,020 | 1,020 | 117,000 | 1,020 |
| 2022-05-23 | 1,049 | 1,054 | 1,037 | 1,044 | 226,300 | 1,044 |
| 2022-05-20 | 1,017 | 1,034 | 1,017 | 1,031 | 140,400 | 1,031 |
| 2022-05-19 | 1,020 | 1,033 | 1,007 | 1,031 | 138,500 | 1,031 |
| 2022-05-18 | 1,047 | 1,058 | 1,041 | 1,048 | 106,400 | 1,048 |
| 2022-05-17 | 1,022 | 1,047 | 1,022 | 1,041 | 119,200 | 1,041 |
| 2022-05-16 | 1,046 | 1,049 | 1,022 | 1,035 | 203,300 | 1,035 |
| 2022-05-13 | 1,009 | 1,038 | 1,004 | 1,036 | 142,100 | 1,036 |
| 2022-05-12 | 1,032 | 1,063 | 996 | 997 | 434,600 | 997 |
| 2022-05-11 | 1,017 | 1,017 | 998 | 1,013 | 208,800 | 1,013 |
| 2022-05-10 | 1,038 | 1,040 | 1,014 | 1,028 | 116,000 | 1,028 |
| 2022-05-09 | 1,053 | 1,067 | 1,044 | 1,054 | 164,400 | 1,054 |
| 2022-05-06 | 1,021 | 1,054 | 1,015 | 1,053 | 125,200 | 1,053 |
| 2022-05-02 | 1,018 | 1,025 | 1,009 | 1,022 | 125,900 | 1,022 |
| 2022-04-28 | 980 | 1,022 | 980 | 1,022 | 186,100 | 1,022 |
| 2022-04-27 | 969 | 988 | 965 | 980 | 310,400 | 980 |
| 2022-04-26 | 981 | 991 | 968 | 984 | 159,000 | 984 |
| 2022-04-25 | 993 | 993 | 978 | 980 | 170,100 | 980 |
| 2022-04-22 | 1,030 | 1,030 | 1,003 | 1,017 | 175,600 | 1,017 |
| 2022-04-21 | 1,030 | 1,046 | 1,027 | 1,046 | 130,100 | 1,046 |
| 2022-04-20 | 1,029 | 1,038 | 1,013 | 1,029 | 140,200 | 1,029 |
| 2022-04-19 | 1,007 | 1,019 | 1,000 | 1,017 | 228,600 | 1,017 |
| 2022-04-18 | 999 | 1,007 | 993 | 993 | 117,600 | 993 |
| 2022-04-15 | 1,002 | 1,020 | 1,000 | 1,011 | 88,600 | 1,011 |
| 2022-04-14 | 1,024 | 1,024 | 1,008 | 1,013 | 142,100 | 1,013 |
| 2022-04-13 | 998 | 1,010 | 992 | 1,010 | 158,800 | 1,010 |
| 2022-04-12 | 1,021 | 1,025 | 999 | 999 | 147,700 | 999 |
| 2022-04-11 | 1,036 | 1,050 | 1,022 | 1,033 | 110,000 | 1,033 |
| 2022-04-08 | 1,011 | 1,034 | 1,009 | 1,031 | 204,600 | 1,031 |
| 2022-04-07 | 991 | 993 | 980 | 991 | 142,500 | 991 |
| 2022-04-06 | 1,034 | 1,036 | 1,013 | 1,014 | 195,500 | 1,014 |
| 2022-04-05 | 1,059 | 1,067 | 1,047 | 1,050 | 125,800 | 1,050 |
| 2022-04-04 | 1,052 | 1,052 | 1,035 | 1,039 | 158,600 | 1,039 |
| 2022-04-01 | 1,067 | 1,070 | 1,050 | 1,060 | 116,000 | 1,060 |
| 2022-03-31 | 1,065 | 1,089 | 1,064 | 1,077 | 156,100 | 1,077 |
| 2022-03-30 | 1,086 | 1,086 | 1,062 | 1,082 | 158,500 | 1,082 |
| 2022-03-29 | 1,067 | 1,089 | 1,060 | 1,088 | 177,800 | 1,088 |
| 2022-03-28 | 1,079 | 1,086 | 1,064 | 1,074 | 176,800 | 1,074 |
| 2022-03-25 | 1,086 | 1,093 | 1,065 | 1,077 | 178,700 | 1,077 |
| 2022-03-24 | 1,049 | 1,063 | 1,039 | 1,058 | 102,700 | 1,058 |
| 2022-03-23 | 1,049 | 1,067 | 1,038 | 1,057 | 117,700 | 1,057 |
| 2022-03-22 | 1,049 | 1,049 | 1,027 | 1,035 | 181,700 | 1,035 |
| 2022-03-18 | 1,020 | 1,048 | 998 | 1,037 | 382,300 | 1,037 |
| 2022-03-17 | 991 | 1,019 | 989 | 1,019 | 252,700 | 1,019 |
| 2022-03-16 | 1,009 | 1,009 | 981 | 983 | 159,800 | 983 |
| 2022-03-15 | 993 | 1,001 | 977 | 994 | 138,700 | 994 |
| 2022-03-14 | 983 | 991 | 977 | 982 | 194,400 | 982 |
| 2022-03-11 | 983 | 999 | 955 | 968 | 365,700 | 968 |
| 2022-03-10 | 993 | 1,002 | 969 | 998 | 217,600 | 998 |
| 2022-03-09 | 950 | 960 | 929 | 937 | 234,900 | 937 |
| 2022-03-08 | 972 | 979 | 936 | 943 | 374,100 | 943 |
| 2022-03-07 | 1,015 | 1,019 | 976 | 987 | 341,500 | 987 |
| 2022-03-04 | 1,050 | 1,058 | 1,029 | 1,039 | 150,500 | 1,039 |
| 2022-03-03 | 1,082 | 1,090 | 1,057 | 1,065 | 227,700 | 1,065 |
| 2022-03-02 | 1,060 | 1,073 | 1,048 | 1,053 | 224,300 | 1,053 |
| 2022-03-01 | 1,072 | 1,104 | 1,072 | 1,086 | 245,500 | 1,086 |
| 2022-02-28 | 1,045 | 1,069 | 1,041 | 1,060 | 198,200 | 1,060 |
| 2022-02-25 | 1,034 | 1,053 | 1,015 | 1,046 | 171,900 | 1,046 |
| 2022-02-24 | 1,010 | 1,026 | 1,000 | 1,017 | 235,200 | 1,017 |
| 2022-02-22 | 1,005 | 1,017 | 994 | 1,014 | 211,600 | 1,014 |
| 2022-02-21 | 1,057 | 1,062 | 1,026 | 1,034 | 200,700 | 1,034 |
| 2022-02-18 | 1,082 | 1,085 | 1,068 | 1,078 | 184,000 | 1,078 |
| 2022-02-17 | 1,113 | 1,128 | 1,104 | 1,104 | 141,600 | 1,104 |
| 2022-02-16 | 1,102 | 1,115 | 1,099 | 1,113 | 151,100 | 1,113 |
| 2022-02-15 | 1,093 | 1,122 | 1,074 | 1,085 | 203,700 | 1,085 |
| 2022-02-14 | 1,120 | 1,126 | 1,087 | 1,096 | 361,300 | 1,096 |
| 2022-02-10 | 1,207 | 1,207 | 1,157 | 1,173 | 268,000 | 1,173 |
| 2022-02-09 | 1,172 | 1,189 | 1,164 | 1,189 | 154,800 | 1,189 |
| 2022-02-08 | 1,160 | 1,173 | 1,152 | 1,163 | 135,500 | 1,163 |
| 2022-02-07 | 1,164 | 1,177 | 1,155 | 1,161 | 104,900 | 1,161 |
| 2022-02-04 | 1,151 | 1,178 | 1,148 | 1,178 | 123,800 | 1,178 |
| 2022-02-03 | 1,149 | 1,169 | 1,143 | 1,156 | 138,300 | 1,156 |
| 2022-02-02 | 1,144 | 1,165 | 1,135 | 1,165 | 140,400 | 1,165 |
| 2022-02-01 | 1,134 | 1,153 | 1,116 | 1,120 | 164,200 | 1,120 |
| 2022-01-31 | 1,109 | 1,137 | 1,107 | 1,133 | 147,600 | 1,133 |
| 2022-01-28 | 1,086 | 1,121 | 1,074 | 1,118 | 183,300 | 1,118 |
| 2022-01-27 | 1,128 | 1,144 | 1,059 | 1,068 | 350,600 | 1,068 |
| 2022-01-26 | 1,126 | 1,141 | 1,110 | 1,122 | 164,800 | 1,122 |
| 2022-01-25 | 1,160 | 1,160 | 1,102 | 1,114 | 205,500 | 1,114 |
| 2022-01-24 | 1,137 | 1,172 | 1,131 | 1,172 | 130,200 | 1,172 |
| 2022-01-21 | 1,123 | 1,158 | 1,115 | 1,157 | 168,300 | 1,157 |
| 2022-01-20 | 1,133 | 1,157 | 1,112 | 1,151 | 233,800 | 1,151 |
| 2022-01-19 | 1,170 | 1,185 | 1,133 | 1,139 | 205,600 | 1,139 |
| 2022-01-18 | 1,214 | 1,214 | 1,181 | 1,184 | 108,900 | 1,184 |
| 2022-01-17 | 1,224 | 1,232 | 1,194 | 1,198 | 136,600 | 1,198 |
| 2022-01-14 | 1,245 | 1,247 | 1,196 | 1,213 | 260,300 | 1,213 |
| 2022-01-13 | 1,246 | 1,269 | 1,241 | 1,260 | 255,800 | 1,260 |
| 2022-01-12 | 1,196 | 1,236 | 1,190 | 1,236 | 177,100 | 1,236 |
| 2022-01-11 | 1,171 | 1,187 | 1,160 | 1,171 | 121,800 | 1,171 |
| 2022-01-07 | 1,210 | 1,238 | 1,179 | 1,183 | 175,600 | 1,183 |
| 2022-01-06 | 1,228 | 1,233 | 1,200 | 1,201 | 164,900 | 1,201 |
| 2022-01-05 | 1,230 | 1,244 | 1,223 | 1,235 | 218,900 | 1,235 |
| 2022-01-04 | 1,217 | 1,219 | 1,190 | 1,212 | 162,600 | 1,212 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
