4041 日本曹達(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 | 4,310 | 4,355 | 4,310 | 4,320 | 46,400 | 2,160 |
| 2022-12-29 | 4,300 | 4,315 | 4,240 | 4,305 | 50,900 | 2,152.50 |
| 2022-12-28 | 4,330 | 4,360 | 4,305 | 4,310 | 49,100 | 2,155 |
| 2022-12-27 | 4,350 | 4,380 | 4,325 | 4,330 | 47,800 | 2,165 |
| 2022-12-26 | 4,230 | 4,325 | 4,230 | 4,300 | 67,100 | 2,150 |
| 2022-12-23 | 4,210 | 4,295 | 4,210 | 4,280 | 101,800 | 2,140 |
| 2022-12-22 | 4,180 | 4,275 | 4,180 | 4,250 | 94,600 | 2,125 |
| 2022-12-21 | 4,260 | 4,280 | 4,155 | 4,170 | 126,100 | 2,085 |
| 2022-12-20 | 4,255 | 4,280 | 4,195 | 4,235 | 120,900 | 2,117.50 |
| 2022-12-19 | 4,245 | 4,270 | 4,240 | 4,255 | 72,600 | 2,127.50 |
| 2022-12-16 | 4,255 | 4,260 | 4,200 | 4,210 | 112,900 | 2,105 |
| 2022-12-15 | 4,180 | 4,285 | 4,170 | 4,285 | 149,800 | 2,142.50 |
| 2022-12-14 | 4,130 | 4,170 | 4,110 | 4,150 | 58,400 | 2,075 |
| 2022-12-13 | 4,100 | 4,115 | 4,090 | 4,100 | 65,400 | 2,050 |
| 2022-12-12 | 4,155 | 4,160 | 4,115 | 4,115 | 81,700 | 2,057.50 |
| 2022-12-09 | 4,210 | 4,220 | 4,150 | 4,180 | 112,100 | 2,090 |
| 2022-12-08 | 4,185 | 4,220 | 4,165 | 4,195 | 69,200 | 2,097.50 |
| 2022-12-07 | 4,195 | 4,220 | 4,175 | 4,210 | 88,400 | 2,105 |
| 2022-12-06 | 4,095 | 4,140 | 4,075 | 4,140 | 76,400 | 2,070 |
| 2022-12-05 | 4,185 | 4,185 | 4,090 | 4,095 | 92,800 | 2,047.50 |
| 2022-12-02 | 4,210 | 4,210 | 4,160 | 4,165 | 96,100 | 2,082.50 |
| 2022-12-01 | 4,295 | 4,295 | 4,225 | 4,225 | 69,300 | 2,112.50 |
| 2022-11-30 | 4,235 | 4,280 | 4,235 | 4,280 | 83,300 | 2,140 |
| 2022-11-29 | 4,260 | 4,300 | 4,235 | 4,265 | 65,800 | 2,132.50 |
| 2022-11-28 | 4,360 | 4,365 | 4,290 | 4,295 | 68,400 | 2,147.50 |
| 2022-11-25 | 4,400 | 4,405 | 4,360 | 4,370 | 58,400 | 2,185 |
| 2022-11-24 | 4,350 | 4,395 | 4,325 | 4,390 | 66,400 | 2,195 |
| 2022-11-22 | 4,280 | 4,345 | 4,275 | 4,315 | 86,800 | 2,157.50 |
| 2022-11-21 | 4,265 | 4,265 | 4,230 | 4,265 | 42,400 | 2,132.50 |
| 2022-11-18 | 4,245 | 4,270 | 4,210 | 4,255 | 107,600 | 2,127.50 |
| 2022-11-17 | 4,140 | 4,200 | 4,140 | 4,190 | 71,800 | 2,095 |
| 2022-11-16 | 4,130 | 4,145 | 4,085 | 4,140 | 136,300 | 2,070 |
| 2022-11-15 | 4,130 | 4,145 | 4,115 | 4,130 | 79,000 | 2,065 |
| 2022-11-14 | 4,195 | 4,215 | 4,135 | 4,135 | 151,500 | 2,067.50 |
| 2022-11-11 | 4,310 | 4,320 | 4,225 | 4,230 | 122,600 | 2,115 |
| 2022-11-10 | 4,235 | 4,295 | 4,225 | 4,265 | 144,400 | 2,132.50 |
| 2022-11-09 | 4,200 | 4,230 | 4,160 | 4,225 | 146,100 | 2,112.50 |
| 2022-11-08 | 4,300 | 4,300 | 4,155 | 4,190 | 321,600 | 2,095 |
| 2022-11-07 | 4,230 | 4,260 | 4,135 | 4,240 | 462,900 | 2,120 |
| 2022-11-04 | 4,475 | 4,535 | 4,430 | 4,510 | 260,800 | 2,255 |
| 2022-11-02 | 4,480 | 4,495 | 4,415 | 4,420 | 223,300 | 2,210 |
| 2022-11-01 | 4,485 | 4,525 | 4,475 | 4,505 | 68,800 | 2,252.50 |
| 2022-10-31 | 4,495 | 4,510 | 4,430 | 4,435 | 94,500 | 2,217.50 |
| 2022-10-28 | 4,450 | 4,485 | 4,430 | 4,445 | 356,800 | 2,222.50 |
| 2022-10-27 | 4,565 | 4,585 | 4,500 | 4,515 | 66,500 | 2,257.50 |
| 2022-10-26 | 4,565 | 4,615 | 4,555 | 4,565 | 72,200 | 2,282.50 |
| 2022-10-25 | 4,535 | 4,585 | 4,535 | 4,550 | 53,800 | 2,275 |
| 2022-10-24 | 4,565 | 4,565 | 4,500 | 4,520 | 59,800 | 2,260 |
| 2022-10-21 | 4,500 | 4,545 | 4,480 | 4,480 | 52,100 | 2,240 |
| 2022-10-20 | 4,550 | 4,560 | 4,485 | 4,515 | 41,200 | 2,257.50 |
| 2022-10-19 | 4,550 | 4,620 | 4,550 | 4,600 | 83,900 | 2,300 |
| 2022-10-18 | 4,565 | 4,570 | 4,485 | 4,555 | 90,200 | 2,277.50 |
| 2022-10-17 | 4,510 | 4,530 | 4,465 | 4,465 | 62,200 | 2,232.50 |
| 2022-10-14 | 4,470 | 4,540 | 4,415 | 4,515 | 75,900 | 2,257.50 |
| 2022-10-13 | 4,415 | 4,420 | 4,395 | 4,400 | 80,300 | 2,200 |
| 2022-10-12 | 4,430 | 4,460 | 4,405 | 4,445 | 84,200 | 2,222.50 |
| 2022-10-11 | 4,470 | 4,515 | 4,450 | 4,450 | 98,800 | 2,225 |
| 2022-10-07 | 4,525 | 4,565 | 4,490 | 4,535 | 70,900 | 2,267.50 |
| 2022-10-06 | 4,535 | 4,575 | 4,520 | 4,525 | 64,300 | 2,262.50 |
| 2022-10-05 | 4,570 | 4,570 | 4,495 | 4,505 | 57,700 | 2,252.50 |
| 2022-10-04 | 4,460 | 4,545 | 4,455 | 4,540 | 88,900 | 2,270 |
| 2022-10-03 | 4,365 | 4,385 | 4,300 | 4,360 | 70,200 | 2,180 |
| 2022-09-30 | 4,400 | 4,425 | 4,365 | 4,405 | 75,100 | 2,202.50 |
| 2022-09-29 | 4,455 | 4,455 | 4,365 | 4,410 | 76,100 | 2,205 |
| 2022-09-28 | 4,430 | 4,480 | 4,415 | 4,465 | 89,000 | 2,232.50 |
| 2022-09-27 | 4,440 | 4,475 | 4,410 | 4,415 | 61,100 | 2,207.50 |
| 2022-09-26 | 4,525 | 4,525 | 4,395 | 4,410 | 98,100 | 2,205 |
| 2022-09-22 | 4,475 | 4,545 | 4,475 | 4,545 | 49,700 | 2,272.50 |
| 2022-09-21 | 4,515 | 4,545 | 4,490 | 4,505 | 30,500 | 2,252.50 |
| 2022-09-20 | 4,490 | 4,560 | 4,490 | 4,530 | 49,500 | 2,265 |
| 2022-09-16 | 4,480 | 4,520 | 4,465 | 4,480 | 72,700 | 2,240 |
| 2022-09-15 | 4,520 | 4,520 | 4,465 | 4,490 | 38,100 | 2,245 |
| 2022-09-14 | 4,495 | 4,550 | 4,485 | 4,535 | 87,300 | 2,267.50 |
| 2022-09-13 | 4,560 | 4,560 | 4,505 | 4,555 | 56,600 | 2,277.50 |
| 2022-09-12 | 4,635 | 4,640 | 4,570 | 4,570 | 38,800 | 2,285 |
| 2022-09-09 | 4,595 | 4,610 | 4,555 | 4,590 | 74,200 | 2,295 |
| 2022-09-08 | 4,470 | 4,545 | 4,470 | 4,545 | 98,100 | 2,272.50 |
| 2022-09-07 | 4,470 | 4,505 | 4,445 | 4,500 | 85,300 | 2,250 |
| 2022-09-06 | 4,480 | 4,500 | 4,430 | 4,445 | 63,700 | 2,222.50 |
| 2022-09-05 | 4,475 | 4,500 | 4,440 | 4,480 | 95,600 | 2,240 |
| 2022-09-02 | 4,515 | 4,530 | 4,465 | 4,505 | 118,000 | 2,252.50 |
| 2022-09-01 | 4,550 | 4,610 | 4,525 | 4,535 | 83,600 | 2,267.50 |
| 2022-08-31 | 4,550 | 4,650 | 4,550 | 4,615 | 86,600 | 2,307.50 |
| 2022-08-30 | 4,575 | 4,630 | 4,560 | 4,620 | 64,200 | 2,310 |
| 2022-08-29 | 4,500 | 4,570 | 4,500 | 4,560 | 82,400 | 2,280 |
| 2022-08-26 | 4,590 | 4,610 | 4,580 | 4,595 | 48,200 | 2,297.50 |
| 2022-08-25 | 4,590 | 4,620 | 4,580 | 4,600 | 66,200 | 2,300 |
| 2022-08-24 | 4,525 | 4,585 | 4,525 | 4,570 | 76,600 | 2,285 |
| 2022-08-23 | 4,455 | 4,530 | 4,450 | 4,510 | 98,300 | 2,255 |
| 2022-08-22 | 4,460 | 4,495 | 4,440 | 4,490 | 63,600 | 2,245 |
| 2022-08-19 | 4,480 | 4,520 | 4,450 | 4,510 | 58,300 | 2,255 |
| 2022-08-18 | 4,490 | 4,525 | 4,480 | 4,480 | 38,100 | 2,240 |
| 2022-08-17 | 4,545 | 4,575 | 4,520 | 4,545 | 70,200 | 2,272.50 |
| 2022-08-16 | 4,525 | 4,525 | 4,485 | 4,510 | 53,600 | 2,255 |
| 2022-08-15 | 4,510 | 4,535 | 4,465 | 4,525 | 91,800 | 2,262.50 |
| 2022-08-12 | 4,620 | 4,630 | 4,515 | 4,525 | 105,800 | 2,262.50 |
| 2022-08-10 | 4,550 | 4,600 | 4,510 | 4,535 | 99,000 | 2,267.50 |
| 2022-08-09 | 4,570 | 4,615 | 4,530 | 4,605 | 104,500 | 2,302.50 |
| 2022-08-08 | 4,550 | 4,620 | 4,520 | 4,540 | 109,100 | 2,270 |
| 2022-08-05 | 4,505 | 4,565 | 4,450 | 4,550 | 120,700 | 2,275 |
| 2022-08-04 | 4,625 | 4,640 | 4,410 | 4,505 | 212,000 | 2,252.50 |
| 2022-08-03 | 4,600 | 4,800 | 4,365 | 4,510 | 539,300 | 2,255 |
| 2022-08-02 | 4,265 | 4,285 | 4,190 | 4,260 | 68,500 | 2,130 |
| 2022-08-01 | 4,240 | 4,345 | 4,240 | 4,280 | 78,300 | 2,140 |
| 2022-07-29 | 4,250 | 4,255 | 4,160 | 4,195 | 132,300 | 2,097.50 |
| 2022-07-28 | 4,245 | 4,255 | 4,205 | 4,230 | 59,000 | 2,115 |
| 2022-07-27 | 4,205 | 4,215 | 4,160 | 4,205 | 66,400 | 2,102.50 |
| 2022-07-26 | 4,275 | 4,305 | 4,250 | 4,265 | 35,900 | 2,132.50 |
| 2022-07-25 | 4,305 | 4,310 | 4,245 | 4,255 | 38,000 | 2,127.50 |
| 2022-07-22 | 4,310 | 4,350 | 4,290 | 4,335 | 44,000 | 2,167.50 |
| 2022-07-21 | 4,255 | 4,300 | 4,235 | 4,285 | 47,200 | 2,142.50 |
| 2022-07-20 | 4,305 | 4,305 | 4,225 | 4,270 | 80,600 | 2,135 |
| 2022-07-19 | 4,235 | 4,235 | 4,200 | 4,205 | 37,000 | 2,102.50 |
| 2022-07-15 | 4,250 | 4,250 | 4,195 | 4,210 | 51,800 | 2,105 |
| 2022-07-14 | 4,240 | 4,275 | 4,225 | 4,260 | 57,700 | 2,130 |
| 2022-07-13 | 4,230 | 4,260 | 4,220 | 4,225 | 80,300 | 2,112.50 |
| 2022-07-12 | 4,270 | 4,270 | 4,170 | 4,205 | 67,700 | 2,102.50 |
| 2022-07-11 | 4,275 | 4,310 | 4,245 | 4,270 | 39,300 | 2,135 |
| 2022-07-08 | 4,235 | 4,295 | 4,220 | 4,235 | 95,100 | 2,117.50 |
| 2022-07-07 | 4,245 | 4,260 | 4,200 | 4,225 | 66,900 | 2,112.50 |
| 2022-07-06 | 4,220 | 4,235 | 4,150 | 4,175 | 59,300 | 2,087.50 |
| 2022-07-05 | 4,340 | 4,340 | 4,285 | 4,290 | 34,200 | 2,145 |
| 2022-07-04 | 4,310 | 4,320 | 4,275 | 4,310 | 35,500 | 2,155 |
| 2022-07-01 | 4,435 | 4,445 | 4,285 | 4,315 | 85,100 | 2,157.50 |
| 2022-06-30 | 4,300 | 4,365 | 4,280 | 4,365 | 56,400 | 2,182.50 |
| 2022-06-29 | 4,295 | 4,350 | 4,255 | 4,300 | 136,900 | 2,150 |
| 2022-06-28 | 4,255 | 4,365 | 4,235 | 4,365 | 59,400 | 2,182.50 |
| 2022-06-27 | 4,230 | 4,235 | 4,165 | 4,210 | 65,400 | 2,105 |
| 2022-06-24 | 4,165 | 4,195 | 4,145 | 4,180 | 78,500 | 2,090 |
| 2022-06-23 | 4,215 | 4,290 | 4,180 | 4,200 | 57,800 | 2,100 |
| 2022-06-22 | 4,330 | 4,350 | 4,250 | 4,260 | 38,800 | 2,130 |
| 2022-06-21 | 4,270 | 4,320 | 4,230 | 4,295 | 59,600 | 2,147.50 |
| 2022-06-20 | 4,360 | 4,360 | 4,170 | 4,220 | 65,200 | 2,110 |
| 2022-06-17 | 4,435 | 4,490 | 4,310 | 4,335 | 237,600 | 2,167.50 |
| 2022-06-16 | 4,455 | 4,555 | 4,445 | 4,555 | 142,300 | 2,277.50 |
| 2022-06-15 | 4,310 | 4,405 | 4,310 | 4,365 | 61,800 | 2,182.50 |
| 2022-06-14 | 4,310 | 4,365 | 4,285 | 4,355 | 45,400 | 2,177.50 |
| 2022-06-13 | 4,295 | 4,375 | 4,280 | 4,360 | 53,200 | 2,180 |
| 2022-06-10 | 4,360 | 4,410 | 4,345 | 4,365 | 73,500 | 2,182.50 |
| 2022-06-09 | 4,355 | 4,455 | 4,335 | 4,425 | 192,300 | 2,212.50 |
| 2022-06-08 | 4,250 | 4,360 | 4,220 | 4,305 | 133,500 | 2,152.50 |
| 2022-06-07 | 4,180 | 4,250 | 4,165 | 4,220 | 49,600 | 2,110 |
| 2022-06-06 | 4,075 | 4,190 | 4,075 | 4,170 | 52,000 | 2,085 |
| 2022-06-03 | 4,125 | 4,130 | 4,040 | 4,105 | 60,800 | 2,052.50 |
| 2022-06-02 | 4,200 | 4,265 | 4,065 | 4,080 | 112,000 | 2,040 |
| 2022-06-01 | 4,030 | 4,080 | 3,980 | 4,015 | 76,700 | 2,007.50 |
| 2022-05-31 | 3,995 | 4,025 | 3,970 | 4,000 | 92,200 | 2,000 |
| 2022-05-30 | 3,910 | 4,035 | 3,910 | 4,015 | 182,000 | 2,007.50 |
| 2022-05-27 | 3,865 | 3,880 | 3,835 | 3,860 | 35,000 | 1,930 |
| 2022-05-26 | 3,835 | 3,875 | 3,830 | 3,865 | 34,500 | 1,932.50 |
| 2022-05-25 | 3,860 | 3,910 | 3,810 | 3,865 | 65,100 | 1,932.50 |
| 2022-05-24 | 3,900 | 3,900 | 3,785 | 3,800 | 94,500 | 1,900 |
| 2022-05-23 | 3,925 | 3,945 | 3,900 | 3,905 | 37,600 | 1,952.50 |
| 2022-05-20 | 3,800 | 3,920 | 3,800 | 3,905 | 84,300 | 1,952.50 |
| 2022-05-19 | 3,755 | 3,805 | 3,710 | 3,800 | 83,000 | 1,900 |
| 2022-05-18 | 3,810 | 3,835 | 3,770 | 3,825 | 88,700 | 1,912.50 |
| 2022-05-17 | 3,810 | 3,840 | 3,770 | 3,835 | 39,500 | 1,917.50 |
| 2022-05-16 | 3,815 | 3,815 | 3,715 | 3,765 | 45,300 | 1,882.50 |
| 2022-05-13 | 3,690 | 3,820 | 3,680 | 3,820 | 77,100 | 1,910 |
| 2022-05-12 | 3,730 | 3,775 | 3,705 | 3,715 | 85,300 | 1,857.50 |
| 2022-05-11 | 3,525 | 3,810 | 3,520 | 3,750 | 257,100 | 1,875 |
| 2022-05-10 | 3,430 | 3,480 | 3,385 | 3,455 | 34,800 | 1,727.50 |
| 2022-05-09 | 3,495 | 3,525 | 3,470 | 3,500 | 43,000 | 1,750 |
| 2022-05-06 | 3,470 | 3,510 | 3,445 | 3,510 | 51,700 | 1,755 |
| 2022-05-02 | 3,415 | 3,450 | 3,380 | 3,435 | 33,000 | 1,717.50 |
| 2022-04-28 | 3,305 | 3,430 | 3,305 | 3,430 | 70,600 | 1,715 |
| 2022-04-27 | 3,300 | 3,325 | 3,275 | 3,305 | 101,200 | 1,652.50 |
| 2022-04-26 | 3,355 | 3,360 | 3,315 | 3,335 | 33,700 | 1,667.50 |
| 2022-04-25 | 3,395 | 3,395 | 3,345 | 3,345 | 53,800 | 1,672.50 |
| 2022-04-22 | 3,405 | 3,430 | 3,400 | 3,430 | 63,100 | 1,715 |
| 2022-04-21 | 3,400 | 3,435 | 3,395 | 3,415 | 91,500 | 1,707.50 |
| 2022-04-20 | 3,325 | 3,390 | 3,325 | 3,390 | 56,100 | 1,695 |
| 2022-04-19 | 3,235 | 3,320 | 3,235 | 3,320 | 48,700 | 1,660 |
| 2022-04-18 | 3,250 | 3,255 | 3,205 | 3,230 | 20,500 | 1,615 |
| 2022-04-15 | 3,275 | 3,295 | 3,260 | 3,275 | 21,400 | 1,637.50 |
| 2022-04-14 | 3,275 | 3,310 | 3,275 | 3,295 | 26,200 | 1,647.50 |
| 2022-04-13 | 3,260 | 3,290 | 3,255 | 3,290 | 32,100 | 1,645 |
| 2022-04-12 | 3,295 | 3,295 | 3,230 | 3,235 | 71,500 | 1,617.50 |
| 2022-04-11 | 3,255 | 3,305 | 3,255 | 3,295 | 27,700 | 1,647.50 |
| 2022-04-08 | 3,330 | 3,330 | 3,260 | 3,290 | 46,000 | 1,645 |
| 2022-04-07 | 3,290 | 3,290 | 3,240 | 3,270 | 35,300 | 1,635 |
| 2022-04-06 | 3,375 | 3,380 | 3,325 | 3,325 | 40,300 | 1,662.50 |
| 2022-04-05 | 3,420 | 3,425 | 3,380 | 3,390 | 56,300 | 1,695 |
| 2022-04-04 | 3,365 | 3,400 | 3,360 | 3,395 | 21,200 | 1,697.50 |
| 2022-04-01 | 3,350 | 3,375 | 3,320 | 3,355 | 35,600 | 1,677.50 |
| 2022-03-31 | 3,365 | 3,415 | 3,355 | 3,370 | 56,900 | 1,685 |
| 2022-03-30 | 3,455 | 3,455 | 3,360 | 3,420 | 75,400 | 1,710 |
| 2022-03-29 | 3,500 | 3,535 | 3,480 | 3,530 | 54,800 | 1,765 |
| 2022-03-28 | 3,540 | 3,540 | 3,500 | 3,515 | 44,800 | 1,757.50 |
| 2022-03-25 | 3,540 | 3,545 | 3,480 | 3,510 | 70,300 | 1,755 |
| 2022-03-24 | 3,470 | 3,515 | 3,450 | 3,515 | 76,000 | 1,757.50 |
| 2022-03-23 | 3,475 | 3,500 | 3,415 | 3,495 | 112,300 | 1,747.50 |
| 2022-03-22 | 3,520 | 3,525 | 3,455 | 3,480 | 85,400 | 1,740 |
| 2022-03-18 | 3,510 | 3,535 | 3,470 | 3,490 | 145,500 | 1,745 |
| 2022-03-17 | 3,510 | 3,530 | 3,455 | 3,525 | 73,800 | 1,762.50 |
| 2022-03-16 | 3,565 | 3,565 | 3,485 | 3,485 | 61,800 | 1,742.50 |
| 2022-03-15 | 3,500 | 3,565 | 3,500 | 3,565 | 55,600 | 1,782.50 |
| 2022-03-14 | 3,525 | 3,530 | 3,470 | 3,470 | 75,500 | 1,735 |
| 2022-03-11 | 3,430 | 3,500 | 3,420 | 3,495 | 72,500 | 1,747.50 |
| 2022-03-10 | 3,345 | 3,435 | 3,280 | 3,435 | 69,400 | 1,717.50 |
| 2022-03-09 | 3,225 | 3,275 | 3,220 | 3,250 | 61,600 | 1,625 |
| 2022-03-08 | 3,270 | 3,270 | 3,180 | 3,205 | 77,000 | 1,602.50 |
| 2022-03-07 | 3,340 | 3,350 | 3,265 | 3,275 | 48,800 | 1,637.50 |
| 2022-03-04 | 3,385 | 3,415 | 3,340 | 3,360 | 42,400 | 1,680 |
| 2022-03-03 | 3,345 | 3,395 | 3,330 | 3,385 | 38,600 | 1,692.50 |
| 2022-03-02 | 3,315 | 3,325 | 3,295 | 3,310 | 54,000 | 1,655 |
| 2022-03-01 | 3,370 | 3,385 | 3,335 | 3,355 | 48,700 | 1,677.50 |
| 2022-02-28 | 3,320 | 3,380 | 3,310 | 3,370 | 49,100 | 1,685 |
| 2022-02-25 | 3,360 | 3,385 | 3,285 | 3,305 | 47,500 | 1,652.50 |
| 2022-02-24 | 3,310 | 3,360 | 3,295 | 3,360 | 39,000 | 1,680 |
| 2022-02-22 | 3,305 | 3,330 | 3,285 | 3,320 | 23,200 | 1,660 |
| 2022-02-21 | 3,410 | 3,410 | 3,345 | 3,355 | 16,100 | 1,677.50 |
| 2022-02-18 | 3,440 | 3,465 | 3,415 | 3,430 | 23,200 | 1,715 |
| 2022-02-17 | 3,510 | 3,515 | 3,445 | 3,450 | 18,100 | 1,725 |
| 2022-02-16 | 3,500 | 3,530 | 3,490 | 3,510 | 49,400 | 1,755 |
| 2022-02-15 | 3,470 | 3,510 | 3,440 | 3,465 | 42,900 | 1,732.50 |
| 2022-02-14 | 3,435 | 3,470 | 3,385 | 3,470 | 43,500 | 1,735 |
| 2022-02-10 | 3,510 | 3,535 | 3,440 | 3,465 | 66,400 | 1,732.50 |
| 2022-02-09 | 3,435 | 3,510 | 3,410 | 3,495 | 101,900 | 1,747.50 |
| 2022-02-08 | 3,500 | 3,565 | 3,395 | 3,415 | 105,400 | 1,707.50 |
| 2022-02-07 | 3,500 | 3,520 | 3,405 | 3,435 | 136,200 | 1,717.50 |
| 2022-02-04 | 3,280 | 3,305 | 3,270 | 3,300 | 70,900 | 1,650 |
| 2022-02-03 | 3,300 | 3,315 | 3,280 | 3,280 | 37,400 | 1,640 |
| 2022-02-02 | 3,230 | 3,310 | 3,230 | 3,300 | 48,800 | 1,650 |
| 2022-02-01 | 3,255 | 3,275 | 3,250 | 3,260 | 35,800 | 1,630 |
| 2022-01-31 | 3,265 | 3,280 | 3,240 | 3,260 | 32,500 | 1,630 |
| 2022-01-28 | 3,220 | 3,285 | 3,200 | 3,245 | 60,700 | 1,622.50 |
| 2022-01-27 | 3,215 | 3,225 | 3,145 | 3,170 | 67,100 | 1,585 |
| 2022-01-26 | 3,245 | 3,265 | 3,205 | 3,205 | 35,900 | 1,602.50 |
| 2022-01-25 | 3,225 | 3,250 | 3,195 | 3,250 | 54,400 | 1,625 |
| 2022-01-24 | 3,165 | 3,225 | 3,135 | 3,225 | 47,900 | 1,612.50 |
| 2022-01-21 | 3,190 | 3,190 | 3,160 | 3,170 | 43,300 | 1,585 |
| 2022-01-20 | 3,185 | 3,250 | 3,185 | 3,195 | 36,900 | 1,597.50 |
| 2022-01-19 | 3,260 | 3,265 | 3,175 | 3,185 | 62,300 | 1,592.50 |
| 2022-01-18 | 3,285 | 3,305 | 3,270 | 3,275 | 35,000 | 1,637.50 |
| 2022-01-17 | 3,360 | 3,360 | 3,285 | 3,285 | 27,300 | 1,642.50 |
| 2022-01-14 | 3,310 | 3,340 | 3,300 | 3,340 | 46,300 | 1,670 |
| 2022-01-13 | 3,325 | 3,350 | 3,300 | 3,300 | 31,600 | 1,650 |
| 2022-01-12 | 3,365 | 3,370 | 3,330 | 3,340 | 24,500 | 1,670 |
| 2022-01-11 | 3,320 | 3,330 | 3,290 | 3,305 | 30,900 | 1,652.50 |
| 2022-01-07 | 3,310 | 3,335 | 3,280 | 3,315 | 34,500 | 1,657.50 |
| 2022-01-06 | 3,310 | 3,355 | 3,290 | 3,290 | 27,300 | 1,645 |
| 2022-01-05 | 3,365 | 3,365 | 3,305 | 3,355 | 23,700 | 1,677.50 |
| 2022-01-04 | 3,315 | 3,345 | 3,265 | 3,330 | 34,800 | 1,665 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
