4031 片倉コープアグリ(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 | 1,560 | 1,591 | 1,550 | 1,577 | 27,900 | 1,577 |
| 2022-12-29 | 1,529 | 1,548 | 1,509 | 1,548 | 23,400 | 1,548 |
| 2022-12-28 | 1,529 | 1,537 | 1,519 | 1,536 | 11,300 | 1,536 |
| 2022-12-27 | 1,538 | 1,547 | 1,527 | 1,535 | 24,000 | 1,535 |
| 2022-12-26 | 1,513 | 1,530 | 1,511 | 1,521 | 11,600 | 1,521 |
| 2022-12-23 | 1,517 | 1,522 | 1,500 | 1,521 | 17,700 | 1,521 |
| 2022-12-22 | 1,507 | 1,552 | 1,507 | 1,523 | 26,200 | 1,523 |
| 2022-12-21 | 1,526 | 1,551 | 1,493 | 1,506 | 51,200 | 1,506 |
| 2022-12-20 | 1,560 | 1,578 | 1,519 | 1,532 | 54,500 | 1,532 |
| 2022-12-19 | 1,550 | 1,569 | 1,547 | 1,560 | 29,500 | 1,560 |
| 2022-12-16 | 1,571 | 1,582 | 1,549 | 1,565 | 68,900 | 1,565 |
| 2022-12-15 | 1,593 | 1,614 | 1,590 | 1,594 | 23,500 | 1,594 |
| 2022-12-14 | 1,598 | 1,606 | 1,596 | 1,604 | 25,300 | 1,604 |
| 2022-12-13 | 1,605 | 1,605 | 1,590 | 1,594 | 14,700 | 1,594 |
| 2022-12-12 | 1,588 | 1,609 | 1,579 | 1,601 | 25,100 | 1,601 |
| 2022-12-09 | 1,585 | 1,617 | 1,574 | 1,589 | 40,600 | 1,589 |
| 2022-12-08 | 1,574 | 1,581 | 1,551 | 1,577 | 19,500 | 1,577 |
| 2022-12-07 | 1,548 | 1,579 | 1,531 | 1,572 | 29,800 | 1,572 |
| 2022-12-06 | 1,532 | 1,586 | 1,532 | 1,566 | 49,400 | 1,566 |
| 2022-12-05 | 1,598 | 1,598 | 1,522 | 1,532 | 57,600 | 1,532 |
| 2022-12-02 | 1,596 | 1,603 | 1,575 | 1,590 | 34,200 | 1,590 |
| 2022-12-01 | 1,648 | 1,651 | 1,585 | 1,596 | 72,700 | 1,596 |
| 2022-11-30 | 1,594 | 1,659 | 1,594 | 1,613 | 185,800 | 1,613 |
| 2022-11-29 | 1,542 | 1,607 | 1,528 | 1,589 | 141,700 | 1,589 |
| 2022-11-28 | 1,510 | 1,520 | 1,488 | 1,502 | 38,000 | 1,502 |
| 2022-11-25 | 1,511 | 1,542 | 1,501 | 1,510 | 70,300 | 1,510 |
| 2022-11-24 | 1,510 | 1,530 | 1,497 | 1,527 | 44,600 | 1,527 |
| 2022-11-22 | 1,481 | 1,526 | 1,480 | 1,497 | 54,600 | 1,497 |
| 2022-11-21 | 1,450 | 1,474 | 1,430 | 1,473 | 41,700 | 1,473 |
| 2022-11-18 | 1,458 | 1,483 | 1,447 | 1,456 | 57,300 | 1,456 |
| 2022-11-17 | 1,453 | 1,480 | 1,434 | 1,459 | 54,600 | 1,459 |
| 2022-11-16 | 1,391 | 1,469 | 1,379 | 1,460 | 119,200 | 1,460 |
| 2022-11-15 | 1,381 | 1,407 | 1,357 | 1,390 | 171,600 | 1,390 |
| 2022-11-14 | 1,246 | 1,440 | 1,218 | 1,380 | 545,600 | 1,380 |
| 2022-11-11 | 1,240 | 1,240 | 1,223 | 1,238 | 26,800 | 1,238 |
| 2022-11-10 | 1,219 | 1,231 | 1,206 | 1,214 | 15,600 | 1,214 |
| 2022-11-09 | 1,216 | 1,225 | 1,216 | 1,219 | 8,000 | 1,219 |
| 2022-11-08 | 1,226 | 1,229 | 1,215 | 1,221 | 14,200 | 1,221 |
| 2022-11-07 | 1,218 | 1,223 | 1,210 | 1,223 | 12,000 | 1,223 |
| 2022-11-04 | 1,189 | 1,212 | 1,188 | 1,204 | 14,100 | 1,204 |
| 2022-11-02 | 1,209 | 1,209 | 1,190 | 1,194 | 9,900 | 1,194 |
| 2022-11-01 | 1,201 | 1,220 | 1,183 | 1,202 | 28,500 | 1,202 |
| 2022-10-31 | 1,198 | 1,198 | 1,176 | 1,189 | 24,800 | 1,189 |
| 2022-10-28 | 1,206 | 1,206 | 1,174 | 1,185 | 68,900 | 1,185 |
| 2022-10-27 | 1,201 | 1,210 | 1,197 | 1,203 | 18,700 | 1,203 |
| 2022-10-26 | 1,210 | 1,224 | 1,200 | 1,201 | 16,400 | 1,201 |
| 2022-10-25 | 1,188 | 1,236 | 1,181 | 1,214 | 46,800 | 1,214 |
| 2022-10-24 | 1,175 | 1,207 | 1,164 | 1,205 | 38,500 | 1,205 |
| 2022-10-21 | 1,165 | 1,169 | 1,152 | 1,157 | 13,500 | 1,157 |
| 2022-10-20 | 1,169 | 1,169 | 1,155 | 1,158 | 16,000 | 1,158 |
| 2022-10-19 | 1,178 | 1,180 | 1,165 | 1,169 | 16,600 | 1,169 |
| 2022-10-18 | 1,168 | 1,176 | 1,163 | 1,171 | 14,200 | 1,171 |
| 2022-10-17 | 1,148 | 1,160 | 1,140 | 1,154 | 21,400 | 1,154 |
| 2022-10-14 | 1,154 | 1,163 | 1,136 | 1,161 | 22,900 | 1,161 |
| 2022-10-13 | 1,144 | 1,144 | 1,121 | 1,124 | 17,200 | 1,124 |
| 2022-10-12 | 1,161 | 1,162 | 1,140 | 1,144 | 26,100 | 1,144 |
| 2022-10-11 | 1,180 | 1,188 | 1,160 | 1,160 | 18,600 | 1,160 |
| 2022-10-07 | 1,190 | 1,190 | 1,176 | 1,179 | 19,600 | 1,179 |
| 2022-10-06 | 1,192 | 1,205 | 1,192 | 1,192 | 15,400 | 1,192 |
| 2022-10-05 | 1,199 | 1,200 | 1,190 | 1,197 | 14,800 | 1,197 |
| 2022-10-04 | 1,170 | 1,193 | 1,170 | 1,185 | 14,100 | 1,185 |
| 2022-10-03 | 1,150 | 1,173 | 1,150 | 1,169 | 18,900 | 1,169 |
| 2022-09-30 | 1,164 | 1,173 | 1,153 | 1,163 | 14,900 | 1,163 |
| 2022-09-29 | 1,161 | 1,183 | 1,161 | 1,176 | 18,200 | 1,176 |
| 2022-09-28 | 1,162 | 1,169 | 1,145 | 1,168 | 35,200 | 1,168 |
| 2022-09-27 | 1,182 | 1,187 | 1,168 | 1,170 | 25,200 | 1,170 |
| 2022-09-26 | 1,202 | 1,203 | 1,179 | 1,179 | 40,800 | 1,179 |
| 2022-09-22 | 1,201 | 1,223 | 1,199 | 1,223 | 25,800 | 1,223 |
| 2022-09-21 | 1,214 | 1,214 | 1,201 | 1,210 | 17,400 | 1,210 |
| 2022-09-20 | 1,208 | 1,227 | 1,208 | 1,217 | 17,800 | 1,217 |
| 2022-09-16 | 1,216 | 1,220 | 1,200 | 1,201 | 24,100 | 1,201 |
| 2022-09-15 | 1,223 | 1,230 | 1,217 | 1,226 | 8,200 | 1,226 |
| 2022-09-14 | 1,217 | 1,229 | 1,213 | 1,219 | 16,300 | 1,219 |
| 2022-09-13 | 1,235 | 1,250 | 1,231 | 1,235 | 13,200 | 1,235 |
| 2022-09-12 | 1,245 | 1,257 | 1,226 | 1,231 | 24,500 | 1,231 |
| 2022-09-09 | 1,235 | 1,255 | 1,235 | 1,245 | 23,100 | 1,245 |
| 2022-09-08 | 1,215 | 1,237 | 1,215 | 1,230 | 22,000 | 1,230 |
| 2022-09-07 | 1,230 | 1,230 | 1,204 | 1,209 | 32,600 | 1,209 |
| 2022-09-06 | 1,252 | 1,258 | 1,231 | 1,234 | 38,500 | 1,234 |
| 2022-09-05 | 1,242 | 1,260 | 1,237 | 1,250 | 26,700 | 1,250 |
| 2022-09-02 | 1,257 | 1,257 | 1,234 | 1,245 | 29,800 | 1,245 |
| 2022-09-01 | 1,296 | 1,296 | 1,261 | 1,262 | 34,000 | 1,262 |
| 2022-08-31 | 1,339 | 1,339 | 1,304 | 1,314 | 36,000 | 1,314 |
| 2022-08-30 | 1,275 | 1,343 | 1,275 | 1,342 | 70,400 | 1,342 |
| 2022-08-29 | 1,255 | 1,285 | 1,249 | 1,275 | 48,100 | 1,275 |
| 2022-08-26 | 1,240 | 1,299 | 1,236 | 1,285 | 89,500 | 1,285 |
| 2022-08-25 | 1,229 | 1,234 | 1,216 | 1,219 | 17,600 | 1,219 |
| 2022-08-24 | 1,212 | 1,228 | 1,212 | 1,228 | 20,400 | 1,228 |
| 2022-08-23 | 1,216 | 1,216 | 1,205 | 1,209 | 8,000 | 1,209 |
| 2022-08-22 | 1,220 | 1,220 | 1,202 | 1,213 | 17,300 | 1,213 |
| 2022-08-19 | 1,229 | 1,229 | 1,213 | 1,221 | 30,500 | 1,221 |
| 2022-08-18 | 1,228 | 1,230 | 1,214 | 1,224 | 21,800 | 1,224 |
| 2022-08-17 | 1,223 | 1,241 | 1,206 | 1,228 | 45,900 | 1,228 |
| 2022-08-16 | 1,275 | 1,275 | 1,218 | 1,222 | 83,500 | 1,222 |
| 2022-08-15 | 1,218 | 1,322 | 1,218 | 1,269 | 243,500 | 1,269 |
| 2022-08-12 | 1,206 | 1,226 | 1,201 | 1,224 | 28,500 | 1,224 |
| 2022-08-10 | 1,178 | 1,198 | 1,176 | 1,197 | 9,900 | 1,197 |
| 2022-08-09 | 1,184 | 1,188 | 1,178 | 1,178 | 7,500 | 1,178 |
| 2022-08-08 | 1,192 | 1,194 | 1,180 | 1,184 | 16,000 | 1,184 |
| 2022-08-05 | 1,180 | 1,190 | 1,179 | 1,184 | 10,500 | 1,184 |
| 2022-08-04 | 1,193 | 1,198 | 1,171 | 1,192 | 29,700 | 1,192 |
| 2022-08-03 | 1,238 | 1,238 | 1,174 | 1,174 | 75,800 | 1,174 |
| 2022-08-02 | 1,247 | 1,247 | 1,233 | 1,243 | 5,900 | 1,243 |
| 2022-08-01 | 1,239 | 1,247 | 1,229 | 1,247 | 9,000 | 1,247 |
| 2022-07-29 | 1,246 | 1,251 | 1,226 | 1,231 | 16,200 | 1,231 |
| 2022-07-28 | 1,254 | 1,254 | 1,236 | 1,250 | 13,500 | 1,250 |
| 2022-07-27 | 1,244 | 1,254 | 1,243 | 1,254 | 4,800 | 1,254 |
| 2022-07-26 | 1,247 | 1,254 | 1,238 | 1,244 | 6,000 | 1,244 |
| 2022-07-25 | 1,259 | 1,259 | 1,235 | 1,245 | 23,300 | 1,245 |
| 2022-07-22 | 1,254 | 1,258 | 1,244 | 1,250 | 6,700 | 1,250 |
| 2022-07-21 | 1,265 | 1,265 | 1,238 | 1,252 | 20,100 | 1,252 |
| 2022-07-20 | 1,262 | 1,265 | 1,248 | 1,265 | 17,800 | 1,265 |
| 2022-07-19 | 1,293 | 1,295 | 1,256 | 1,260 | 17,800 | 1,260 |
| 2022-07-15 | 1,266 | 1,300 | 1,236 | 1,281 | 43,500 | 1,281 |
| 2022-07-14 | 1,254 | 1,260 | 1,251 | 1,251 | 1,300 | 1,251 |
| 2022-07-13 | 1,241 | 1,266 | 1,241 | 1,250 | 5,700 | 1,250 |
| 2022-07-12 | 1,288 | 1,288 | 1,235 | 1,248 | 17,700 | 1,248 |
| 2022-07-11 | 1,269 | 1,286 | 1,257 | 1,283 | 12,600 | 1,283 |
| 2022-07-08 | 1,273 | 1,288 | 1,257 | 1,257 | 20,700 | 1,257 |
| 2022-07-07 | 1,250 | 1,273 | 1,241 | 1,273 | 7,600 | 1,273 |
| 2022-07-06 | 1,243 | 1,266 | 1,235 | 1,256 | 23,400 | 1,256 |
| 2022-07-05 | 1,254 | 1,269 | 1,245 | 1,257 | 10,700 | 1,257 |
| 2022-07-04 | 1,305 | 1,305 | 1,249 | 1,259 | 22,900 | 1,259 |
| 2022-07-01 | 1,298 | 1,304 | 1,268 | 1,282 | 15,700 | 1,282 |
| 2022-06-30 | 1,342 | 1,348 | 1,287 | 1,298 | 27,500 | 1,298 |
| 2022-06-29 | 1,312 | 1,350 | 1,310 | 1,343 | 29,700 | 1,343 |
| 2022-06-28 | 1,311 | 1,319 | 1,276 | 1,309 | 37,900 | 1,309 |
| 2022-06-27 | 1,290 | 1,300 | 1,277 | 1,294 | 14,800 | 1,294 |
| 2022-06-24 | 1,285 | 1,288 | 1,265 | 1,288 | 14,300 | 1,288 |
| 2022-06-23 | 1,289 | 1,289 | 1,266 | 1,287 | 12,900 | 1,287 |
| 2022-06-22 | 1,316 | 1,319 | 1,270 | 1,286 | 14,000 | 1,286 |
| 2022-06-21 | 1,265 | 1,327 | 1,265 | 1,316 | 23,400 | 1,316 |
| 2022-06-20 | 1,330 | 1,330 | 1,258 | 1,264 | 36,000 | 1,264 |
| 2022-06-17 | 1,345 | 1,370 | 1,326 | 1,333 | 43,000 | 1,333 |
| 2022-06-16 | 1,415 | 1,440 | 1,383 | 1,387 | 26,000 | 1,387 |
| 2022-06-15 | 1,416 | 1,439 | 1,408 | 1,415 | 14,400 | 1,415 |
| 2022-06-14 | 1,454 | 1,454 | 1,398 | 1,426 | 36,900 | 1,426 |
| 2022-06-13 | 1,429 | 1,494 | 1,403 | 1,456 | 42,400 | 1,456 |
| 2022-06-10 | 1,452 | 1,452 | 1,421 | 1,428 | 22,900 | 1,428 |
| 2022-06-09 | 1,456 | 1,462 | 1,421 | 1,461 | 34,900 | 1,461 |
| 2022-06-08 | 1,478 | 1,520 | 1,456 | 1,474 | 57,800 | 1,474 |
| 2022-06-07 | 1,484 | 1,506 | 1,420 | 1,435 | 66,600 | 1,435 |
| 2022-06-06 | 1,397 | 1,465 | 1,397 | 1,460 | 37,100 | 1,460 |
| 2022-06-03 | 1,470 | 1,530 | 1,391 | 1,403 | 133,100 | 1,403 |
| 2022-06-02 | 1,504 | 1,580 | 1,430 | 1,469 | 135,500 | 1,469 |
| 2022-06-01 | 1,460 | 1,545 | 1,413 | 1,504 | 233,700 | 1,504 |
| 2022-05-31 | 1,337 | 1,369 | 1,337 | 1,359 | 11,200 | 1,359 |
| 2022-05-30 | 1,327 | 1,369 | 1,326 | 1,367 | 36,100 | 1,367 |
| 2022-05-27 | 1,349 | 1,349 | 1,303 | 1,326 | 20,500 | 1,326 |
| 2022-05-26 | 1,303 | 1,358 | 1,303 | 1,340 | 24,600 | 1,340 |
| 2022-05-25 | 1,301 | 1,303 | 1,283 | 1,303 | 10,800 | 1,303 |
| 2022-05-24 | 1,303 | 1,303 | 1,282 | 1,289 | 6,300 | 1,289 |
| 2022-05-23 | 1,300 | 1,327 | 1,300 | 1,307 | 14,000 | 1,307 |
| 2022-05-20 | 1,281 | 1,322 | 1,281 | 1,305 | 17,100 | 1,305 |
| 2022-05-19 | 1,288 | 1,305 | 1,273 | 1,273 | 8,700 | 1,273 |
| 2022-05-18 | 1,283 | 1,317 | 1,282 | 1,291 | 8,500 | 1,291 |
| 2022-05-17 | 1,275 | 1,280 | 1,231 | 1,266 | 26,800 | 1,266 |
| 2022-05-16 | 1,342 | 1,375 | 1,290 | 1,300 | 56,600 | 1,300 |
| 2022-05-13 | 1,290 | 1,326 | 1,290 | 1,300 | 14,100 | 1,300 |
| 2022-05-12 | 1,285 | 1,311 | 1,245 | 1,288 | 20,600 | 1,288 |
| 2022-05-11 | 1,262 | 1,266 | 1,251 | 1,255 | 7,100 | 1,255 |
| 2022-05-10 | 1,279 | 1,282 | 1,262 | 1,262 | 9,200 | 1,262 |
| 2022-05-09 | 1,268 | 1,325 | 1,268 | 1,309 | 10,600 | 1,309 |
| 2022-05-06 | 1,299 | 1,299 | 1,268 | 1,288 | 13,300 | 1,288 |
| 2022-05-02 | 1,296 | 1,317 | 1,284 | 1,309 | 12,800 | 1,309 |
| 2022-04-28 | 1,254 | 1,317 | 1,254 | 1,307 | 21,100 | 1,307 |
| 2022-04-27 | 1,206 | 1,261 | 1,206 | 1,261 | 19,000 | 1,261 |
| 2022-04-26 | 1,227 | 1,234 | 1,211 | 1,232 | 9,900 | 1,232 |
| 2022-04-25 | 1,257 | 1,267 | 1,226 | 1,226 | 11,100 | 1,226 |
| 2022-04-22 | 1,290 | 1,290 | 1,269 | 1,276 | 2,100 | 1,276 |
| 2022-04-21 | 1,293 | 1,296 | 1,278 | 1,290 | 6,400 | 1,290 |
| 2022-04-20 | 1,295 | 1,300 | 1,270 | 1,299 | 9,000 | 1,299 |
| 2022-04-19 | 1,250 | 1,280 | 1,250 | 1,280 | 9,700 | 1,280 |
| 2022-04-18 | 1,250 | 1,271 | 1,230 | 1,271 | 16,300 | 1,271 |
| 2022-04-15 | 1,278 | 1,285 | 1,253 | 1,253 | 6,800 | 1,253 |
| 2022-04-14 | 1,250 | 1,276 | 1,250 | 1,275 | 4,800 | 1,275 |
| 2022-04-13 | 1,237 | 1,259 | 1,230 | 1,252 | 10,900 | 1,252 |
| 2022-04-12 | 1,231 | 1,251 | 1,231 | 1,242 | 12,200 | 1,242 |
| 2022-04-11 | 1,260 | 1,260 | 1,244 | 1,258 | 11,200 | 1,258 |
| 2022-04-08 | 1,256 | 1,260 | 1,226 | 1,259 | 20,200 | 1,259 |
| 2022-04-07 | 1,248 | 1,260 | 1,239 | 1,243 | 14,200 | 1,243 |
| 2022-04-06 | 1,286 | 1,298 | 1,264 | 1,264 | 9,700 | 1,264 |
| 2022-04-05 | 1,320 | 1,320 | 1,289 | 1,304 | 10,700 | 1,304 |
| 2022-04-04 | 1,279 | 1,323 | 1,279 | 1,323 | 14,600 | 1,323 |
| 2022-04-01 | 1,265 | 1,279 | 1,257 | 1,257 | 8,600 | 1,257 |
| 2022-03-31 | 1,281 | 1,312 | 1,263 | 1,270 | 22,000 | 1,270 |
| 2022-03-30 | 1,299 | 1,306 | 1,274 | 1,291 | 30,800 | 1,291 |
| 2022-03-29 | 1,334 | 1,345 | 1,314 | 1,344 | 37,200 | 1,344 |
| 2022-03-28 | 1,338 | 1,340 | 1,326 | 1,335 | 8,900 | 1,335 |
| 2022-03-25 | 1,321 | 1,331 | 1,300 | 1,326 | 20,800 | 1,326 |
| 2022-03-24 | 1,295 | 1,316 | 1,287 | 1,304 | 9,100 | 1,304 |
| 2022-03-23 | 1,320 | 1,326 | 1,310 | 1,319 | 9,100 | 1,319 |
| 2022-03-22 | 1,290 | 1,320 | 1,268 | 1,302 | 19,600 | 1,302 |
| 2022-03-18 | 1,272 | 1,288 | 1,265 | 1,280 | 10,400 | 1,280 |
| 2022-03-17 | 1,268 | 1,286 | 1,251 | 1,267 | 11,400 | 1,267 |
| 2022-03-16 | 1,287 | 1,294 | 1,261 | 1,268 | 15,100 | 1,268 |
| 2022-03-15 | 1,279 | 1,304 | 1,279 | 1,300 | 13,400 | 1,300 |
| 2022-03-14 | 1,262 | 1,279 | 1,234 | 1,279 | 20,900 | 1,279 |
| 2022-03-11 | 1,241 | 1,267 | 1,217 | 1,237 | 20,100 | 1,237 |
| 2022-03-10 | 1,214 | 1,235 | 1,185 | 1,235 | 13,200 | 1,235 |
| 2022-03-09 | 1,245 | 1,275 | 1,155 | 1,184 | 38,200 | 1,184 |
| 2022-03-08 | 1,280 | 1,296 | 1,226 | 1,239 | 35,900 | 1,239 |
| 2022-03-07 | 1,310 | 1,375 | 1,265 | 1,303 | 117,500 | 1,303 |
| 2022-03-04 | 1,240 | 1,240 | 1,190 | 1,237 | 18,400 | 1,237 |
| 2022-03-03 | 1,182 | 1,220 | 1,167 | 1,220 | 22,900 | 1,220 |
| 2022-03-02 | 1,150 | 1,170 | 1,150 | 1,170 | 7,700 | 1,170 |
| 2022-03-01 | 1,170 | 1,174 | 1,151 | 1,151 | 2,700 | 1,151 |
| 2022-02-28 | 1,185 | 1,185 | 1,165 | 1,173 | 1,900 | 1,173 |
| 2022-02-25 | 1,179 | 1,179 | 1,152 | 1,158 | 5,800 | 1,158 |
| 2022-02-24 | 1,171 | 1,171 | 1,146 | 1,161 | 5,000 | 1,161 |
| 2022-02-22 | 1,174 | 1,181 | 1,167 | 1,167 | 3,500 | 1,167 |
| 2022-02-21 | 1,182 | 1,182 | 1,177 | 1,177 | 1,100 | 1,177 |
| 2022-02-18 | 1,165 | 1,182 | 1,165 | 1,182 | 2,400 | 1,182 |
| 2022-02-17 | 1,180 | 1,183 | 1,170 | 1,173 | 2,900 | 1,173 |
| 2022-02-16 | 1,166 | 1,178 | 1,166 | 1,176 | 2,700 | 1,176 |
| 2022-02-15 | 1,169 | 1,179 | 1,166 | 1,166 | 3,300 | 1,166 |
| 2022-02-14 | 1,158 | 1,184 | 1,158 | 1,178 | 6,700 | 1,178 |
| 2022-02-10 | 1,163 | 1,164 | 1,159 | 1,160 | 2,300 | 1,160 |
| 2022-02-09 | 1,159 | 1,170 | 1,159 | 1,163 | 3,800 | 1,163 |
| 2022-02-08 | 1,174 | 1,174 | 1,163 | 1,171 | 2,400 | 1,171 |
| 2022-02-07 | 1,172 | 1,174 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2022-02-04 | 1,153 | 1,170 | 1,153 | 1,166 | 2,400 | 1,166 |
| 2022-02-03 | 1,167 | 1,169 | 1,150 | 1,156 | 3,200 | 1,156 |
| 2022-02-02 | 1,153 | 1,167 | 1,152 | 1,167 | 3,100 | 1,167 |
| 2022-02-01 | 1,148 | 1,155 | 1,141 | 1,145 | 3,900 | 1,145 |
| 2022-01-31 | 1,148 | 1,153 | 1,142 | 1,148 | 2,500 | 1,148 |
| 2022-01-28 | 1,128 | 1,148 | 1,128 | 1,147 | 3,300 | 1,147 |
| 2022-01-27 | 1,145 | 1,150 | 1,125 | 1,125 | 3,900 | 1,125 |
| 2022-01-26 | 1,141 | 1,147 | 1,135 | 1,142 | 1,900 | 1,142 |
| 2022-01-25 | 1,143 | 1,143 | 1,131 | 1,132 | 4,600 | 1,132 |
| 2022-01-24 | 1,145 | 1,145 | 1,124 | 1,127 | 2,700 | 1,127 |
| 2022-01-21 | 1,130 | 1,137 | 1,126 | 1,129 | 2,300 | 1,129 |
| 2022-01-20 | 1,148 | 1,157 | 1,135 | 1,135 | 7,400 | 1,135 |
| 2022-01-19 | 1,162 | 1,162 | 1,147 | 1,147 | 4,800 | 1,147 |
| 2022-01-18 | 1,158 | 1,166 | 1,158 | 1,163 | 4,400 | 1,163 |
| 2022-01-17 | 1,145 | 1,156 | 1,135 | 1,156 | 5,700 | 1,156 |
| 2022-01-14 | 1,125 | 1,136 | 1,124 | 1,136 | 2,600 | 1,136 |
| 2022-01-13 | 1,131 | 1,131 | 1,123 | 1,125 | 2,100 | 1,125 |
| 2022-01-12 | 1,121 | 1,132 | 1,121 | 1,132 | 3,000 | 1,132 |
| 2022-01-11 | 1,120 | 1,120 | 1,112 | 1,112 | 5,600 | 1,112 |
| 2022-01-07 | 1,115 | 1,116 | 1,112 | 1,112 | 5,700 | 1,112 |
| 2022-01-06 | 1,116 | 1,122 | 1,114 | 1,114 | 5,200 | 1,114 |
| 2022-01-05 | 1,124 | 1,124 | 1,115 | 1,116 | 7,700 | 1,116 |
| 2022-01-04 | 1,118 | 1,129 | 1,115 | 1,117 | 11,100 | 1,117 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.05株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株
