4044 セントラル硝子(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 | 2,840 | 2,856 | 2,807 | 2,810 | 63,700 | 2,810 |
| 2022-12-29 | 2,871 | 2,873 | 2,813 | 2,839 | 84,100 | 2,839 |
| 2022-12-28 | 2,872 | 2,897 | 2,849 | 2,871 | 100,100 | 2,871 |
| 2022-12-27 | 2,846 | 2,915 | 2,833 | 2,885 | 87,500 | 2,885 |
| 2022-12-26 | 2,930 | 2,930 | 2,782 | 2,834 | 133,100 | 2,834 |
| 2022-12-23 | 2,879 | 2,893 | 2,826 | 2,830 | 95,400 | 2,830 |
| 2022-12-22 | 2,990 | 2,990 | 2,869 | 2,887 | 111,900 | 2,887 |
| 2022-12-21 | 3,030 | 3,045 | 2,919 | 2,920 | 107,100 | 2,920 |
| 2022-12-20 | 3,110 | 3,160 | 3,035 | 3,045 | 147,200 | 3,045 |
| 2022-12-19 | 3,075 | 3,120 | 3,060 | 3,105 | 85,000 | 3,105 |
| 2022-12-16 | 3,085 | 3,115 | 3,040 | 3,055 | 845,200 | 3,055 |
| 2022-12-15 | 3,095 | 3,135 | 3,080 | 3,115 | 127,200 | 3,115 |
| 2022-12-14 | 3,150 | 3,150 | 3,075 | 3,080 | 149,500 | 3,080 |
| 2022-12-13 | 3,255 | 3,265 | 3,150 | 3,150 | 126,800 | 3,150 |
| 2022-12-12 | 3,320 | 3,320 | 3,250 | 3,250 | 90,700 | 3,250 |
| 2022-12-09 | 3,320 | 3,345 | 3,305 | 3,325 | 81,600 | 3,325 |
| 2022-12-08 | 3,440 | 3,450 | 3,340 | 3,345 | 85,200 | 3,345 |
| 2022-12-07 | 3,415 | 3,470 | 3,400 | 3,445 | 105,000 | 3,445 |
| 2022-12-06 | 3,285 | 3,485 | 3,285 | 3,445 | 174,300 | 3,445 |
| 2022-12-05 | 3,315 | 3,335 | 3,285 | 3,285 | 125,800 | 3,285 |
| 2022-12-02 | 3,415 | 3,415 | 3,340 | 3,340 | 155,000 | 3,340 |
| 2022-12-01 | 3,510 | 3,540 | 3,470 | 3,485 | 119,600 | 3,485 |
| 2022-11-30 | 3,555 | 3,590 | 3,485 | 3,495 | 224,200 | 3,495 |
| 2022-11-29 | 3,630 | 3,670 | 3,585 | 3,585 | 84,400 | 3,585 |
| 2022-11-28 | 3,675 | 3,705 | 3,665 | 3,685 | 67,900 | 3,685 |
| 2022-11-25 | 3,670 | 3,715 | 3,655 | 3,670 | 77,700 | 3,670 |
| 2022-11-24 | 3,580 | 3,695 | 3,560 | 3,670 | 160,100 | 3,670 |
| 2022-11-22 | 3,720 | 3,720 | 3,620 | 3,640 | 202,300 | 3,640 |
| 2022-11-21 | 3,900 | 3,900 | 3,755 | 3,755 | 214,800 | 3,755 |
| 2022-11-18 | 4,000 | 4,080 | 3,965 | 3,965 | 214,000 | 3,965 |
| 2022-11-17 | 3,900 | 4,030 | 3,895 | 4,005 | 188,300 | 4,005 |
| 2022-11-16 | 3,820 | 3,860 | 3,805 | 3,830 | 66,500 | 3,830 |
| 2022-11-15 | 3,840 | 3,845 | 3,765 | 3,805 | 58,700 | 3,805 |
| 2022-11-14 | 3,815 | 3,850 | 3,805 | 3,830 | 98,400 | 3,830 |
| 2022-11-11 | 3,785 | 3,830 | 3,760 | 3,805 | 142,400 | 3,805 |
| 2022-11-10 | 3,685 | 3,760 | 3,645 | 3,735 | 101,500 | 3,735 |
| 2022-11-09 | 3,575 | 3,730 | 3,565 | 3,720 | 132,600 | 3,720 |
| 2022-11-08 | 3,545 | 3,615 | 3,480 | 3,610 | 173,400 | 3,610 |
| 2022-11-07 | 3,485 | 3,500 | 3,405 | 3,455 | 137,600 | 3,455 |
| 2022-11-04 | 3,490 | 3,495 | 3,385 | 3,440 | 175,700 | 3,440 |
| 2022-11-02 | 3,600 | 3,630 | 3,460 | 3,490 | 792,400 | 3,490 |
| 2022-11-01 | 3,500 | 3,500 | 3,410 | 3,470 | 310,100 | 3,470 |
| 2022-10-31 | 3,730 | 3,730 | 3,490 | 3,510 | 317,700 | 3,510 |
| 2022-10-28 | 3,255 | 3,290 | 3,230 | 3,240 | 191,400 | 3,240 |
| 2022-10-27 | 3,335 | 3,335 | 3,285 | 3,285 | 72,900 | 3,285 |
| 2022-10-26 | 3,440 | 3,460 | 3,350 | 3,350 | 98,500 | 3,350 |
| 2022-10-25 | 3,410 | 3,485 | 3,410 | 3,435 | 313,400 | 3,435 |
| 2022-10-24 | 3,395 | 3,415 | 3,365 | 3,385 | 154,000 | 3,385 |
| 2022-10-21 | 3,345 | 3,400 | 3,345 | 3,400 | 104,400 | 3,400 |
| 2022-10-20 | 3,335 | 3,360 | 3,330 | 3,345 | 75,300 | 3,345 |
| 2022-10-19 | 3,360 | 3,380 | 3,350 | 3,365 | 65,200 | 3,365 |
| 2022-10-18 | 3,360 | 3,360 | 3,325 | 3,340 | 59,300 | 3,340 |
| 2022-10-17 | 3,330 | 3,355 | 3,325 | 3,330 | 129,200 | 3,330 |
| 2022-10-14 | 3,320 | 3,370 | 3,300 | 3,360 | 159,100 | 3,360 |
| 2022-10-13 | 3,335 | 3,365 | 3,300 | 3,305 | 254,600 | 3,305 |
| 2022-10-12 | 3,355 | 3,370 | 3,330 | 3,355 | 93,800 | 3,355 |
| 2022-10-11 | 3,380 | 3,390 | 3,355 | 3,370 | 92,000 | 3,370 |
| 2022-10-07 | 3,380 | 3,400 | 3,360 | 3,400 | 78,900 | 3,400 |
| 2022-10-06 | 3,400 | 3,420 | 3,380 | 3,380 | 91,600 | 3,380 |
| 2022-10-05 | 3,415 | 3,425 | 3,380 | 3,385 | 79,500 | 3,385 |
| 2022-10-04 | 3,365 | 3,425 | 3,355 | 3,420 | 137,300 | 3,420 |
| 2022-10-03 | 3,340 | 3,375 | 3,320 | 3,340 | 171,300 | 3,340 |
| 2022-09-30 | 3,320 | 3,345 | 3,310 | 3,325 | 177,900 | 3,325 |
| 2022-09-29 | 3,330 | 3,350 | 3,275 | 3,320 | 300,800 | 3,320 |
| 2022-09-28 | 3,265 | 3,340 | 3,265 | 3,335 | 236,900 | 3,335 |
| 2022-09-27 | 3,280 | 3,320 | 3,265 | 3,265 | 288,600 | 3,265 |
| 2022-09-26 | 3,380 | 3,380 | 3,270 | 3,270 | 227,900 | 3,270 |
| 2022-09-22 | 3,240 | 3,390 | 3,240 | 3,390 | 389,000 | 3,390 |
| 2022-09-21 | 3,435 | 3,440 | 3,235 | 3,240 | 671,100 | 3,240 |
| 2022-09-20 | 3,440 | 3,460 | 3,420 | 3,430 | 96,300 | 3,430 |
| 2022-09-16 | 3,430 | 3,485 | 3,425 | 3,435 | 156,100 | 3,435 |
| 2022-09-15 | 3,490 | 3,500 | 3,435 | 3,445 | 104,400 | 3,445 |
| 2022-09-14 | 3,440 | 3,520 | 3,410 | 3,485 | 188,400 | 3,485 |
| 2022-09-13 | 3,550 | 3,560 | 3,395 | 3,415 | 194,000 | 3,415 |
| 2022-09-12 | 3,445 | 3,475 | 3,445 | 3,460 | 70,100 | 3,460 |
| 2022-09-09 | 3,425 | 3,455 | 3,415 | 3,430 | 101,200 | 3,430 |
| 2022-09-08 | 3,405 | 3,430 | 3,390 | 3,425 | 87,800 | 3,425 |
| 2022-09-07 | 3,350 | 3,370 | 3,325 | 3,365 | 84,400 | 3,365 |
| 2022-09-06 | 3,335 | 3,375 | 3,335 | 3,355 | 91,600 | 3,355 |
| 2022-09-05 | 3,305 | 3,360 | 3,290 | 3,335 | 87,000 | 3,335 |
| 2022-09-02 | 3,340 | 3,360 | 3,330 | 3,355 | 76,800 | 3,355 |
| 2022-09-01 | 3,345 | 3,380 | 3,330 | 3,340 | 156,600 | 3,340 |
| 2022-08-31 | 3,330 | 3,410 | 3,315 | 3,370 | 140,400 | 3,370 |
| 2022-08-30 | 3,355 | 3,380 | 3,340 | 3,360 | 89,400 | 3,360 |
| 2022-08-29 | 3,380 | 3,410 | 3,335 | 3,355 | 110,000 | 3,355 |
| 2022-08-26 | 3,475 | 3,490 | 3,450 | 3,470 | 60,400 | 3,470 |
| 2022-08-25 | 3,480 | 3,495 | 3,460 | 3,465 | 97,600 | 3,465 |
| 2022-08-24 | 3,425 | 3,465 | 3,420 | 3,430 | 80,200 | 3,430 |
| 2022-08-23 | 3,470 | 3,485 | 3,400 | 3,425 | 103,100 | 3,425 |
| 2022-08-22 | 3,485 | 3,510 | 3,465 | 3,495 | 76,400 | 3,495 |
| 2022-08-19 | 3,540 | 3,555 | 3,525 | 3,535 | 75,300 | 3,535 |
| 2022-08-18 | 3,525 | 3,530 | 3,495 | 3,515 | 89,700 | 3,515 |
| 2022-08-17 | 3,450 | 3,515 | 3,445 | 3,500 | 159,300 | 3,500 |
| 2022-08-16 | 3,435 | 3,485 | 3,420 | 3,485 | 161,500 | 3,485 |
| 2022-08-15 | 3,460 | 3,460 | 3,415 | 3,440 | 98,500 | 3,440 |
| 2022-08-12 | 3,400 | 3,445 | 3,375 | 3,440 | 196,400 | 3,440 |
| 2022-08-10 | 3,300 | 3,375 | 3,290 | 3,345 | 180,100 | 3,345 |
| 2022-08-09 | 3,295 | 3,315 | 3,285 | 3,315 | 104,900 | 3,315 |
| 2022-08-08 | 3,285 | 3,315 | 3,270 | 3,305 | 147,800 | 3,305 |
| 2022-08-05 | 3,270 | 3,340 | 3,260 | 3,320 | 164,800 | 3,320 |
| 2022-08-04 | 3,295 | 3,300 | 3,245 | 3,280 | 225,700 | 3,280 |
| 2022-08-03 | 3,410 | 3,410 | 3,305 | 3,310 | 354,800 | 3,310 |
| 2022-08-02 | 3,640 | 3,655 | 3,405 | 3,465 | 541,600 | 3,465 |
| 2022-08-01 | 3,255 | 3,295 | 3,230 | 3,290 | 252,600 | 3,290 |
| 2022-07-29 | 3,315 | 3,315 | 3,260 | 3,265 | 179,400 | 3,265 |
| 2022-07-28 | 3,330 | 3,330 | 3,255 | 3,315 | 143,800 | 3,315 |
| 2022-07-27 | 3,295 | 3,370 | 3,275 | 3,350 | 239,900 | 3,350 |
| 2022-07-26 | 3,235 | 3,290 | 3,235 | 3,270 | 129,200 | 3,270 |
| 2022-07-25 | 3,200 | 3,245 | 3,195 | 3,235 | 111,000 | 3,235 |
| 2022-07-22 | 3,180 | 3,215 | 3,165 | 3,200 | 186,800 | 3,200 |
| 2022-07-21 | 3,160 | 3,195 | 3,140 | 3,185 | 123,000 | 3,185 |
| 2022-07-20 | 3,180 | 3,190 | 3,145 | 3,180 | 162,700 | 3,180 |
| 2022-07-19 | 3,100 | 3,160 | 3,085 | 3,160 | 138,500 | 3,160 |
| 2022-07-15 | 3,120 | 3,125 | 3,060 | 3,085 | 191,500 | 3,085 |
| 2022-07-14 | 3,120 | 3,155 | 3,110 | 3,120 | 121,100 | 3,120 |
| 2022-07-13 | 3,120 | 3,155 | 3,115 | 3,120 | 149,900 | 3,120 |
| 2022-07-12 | 3,145 | 3,160 | 3,115 | 3,120 | 190,300 | 3,120 |
| 2022-07-11 | 3,135 | 3,165 | 3,110 | 3,145 | 141,200 | 3,145 |
| 2022-07-08 | 3,100 | 3,125 | 3,090 | 3,095 | 189,400 | 3,095 |
| 2022-07-07 | 3,120 | 3,140 | 3,090 | 3,115 | 161,900 | 3,115 |
| 2022-07-06 | 3,080 | 3,095 | 3,060 | 3,065 | 137,900 | 3,065 |
| 2022-07-05 | 3,115 | 3,120 | 3,080 | 3,100 | 166,500 | 3,100 |
| 2022-07-04 | 3,130 | 3,150 | 3,085 | 3,085 | 114,500 | 3,085 |
| 2022-07-01 | 3,100 | 3,120 | 3,085 | 3,105 | 114,900 | 3,105 |
| 2022-06-30 | 3,185 | 3,185 | 3,055 | 3,085 | 155,500 | 3,085 |
| 2022-06-29 | 3,060 | 3,125 | 3,050 | 3,120 | 193,300 | 3,120 |
| 2022-06-28 | 3,010 | 3,100 | 3,010 | 3,100 | 146,100 | 3,100 |
| 2022-06-27 | 2,992 | 3,035 | 2,987 | 3,005 | 137,000 | 3,005 |
| 2022-06-24 | 3,030 | 3,030 | 2,938 | 2,942 | 248,200 | 2,942 |
| 2022-06-23 | 3,035 | 3,075 | 3,035 | 3,055 | 118,900 | 3,055 |
| 2022-06-22 | 3,080 | 3,090 | 3,025 | 3,045 | 126,100 | 3,045 |
| 2022-06-21 | 3,030 | 3,080 | 3,030 | 3,030 | 119,300 | 3,030 |
| 2022-06-20 | 3,015 | 3,025 | 2,992 | 3,000 | 117,700 | 3,000 |
| 2022-06-17 | 3,000 | 3,040 | 2,979 | 3,020 | 179,500 | 3,020 |
| 2022-06-16 | 3,035 | 3,085 | 3,035 | 3,045 | 174,800 | 3,045 |
| 2022-06-15 | 3,100 | 3,155 | 3,035 | 3,035 | 292,600 | 3,035 |
| 2022-06-14 | 3,020 | 3,070 | 3,015 | 3,065 | 117,400 | 3,065 |
| 2022-06-13 | 3,015 | 3,105 | 3,000 | 3,075 | 117,700 | 3,075 |
| 2022-06-10 | 3,025 | 3,055 | 2,971 | 3,035 | 230,700 | 3,035 |
| 2022-06-09 | 3,105 | 3,115 | 3,020 | 3,025 | 217,600 | 3,025 |
| 2022-06-08 | 3,120 | 3,135 | 3,070 | 3,110 | 155,700 | 3,110 |
| 2022-06-07 | 3,030 | 3,115 | 3,030 | 3,110 | 165,700 | 3,110 |
| 2022-06-06 | 3,010 | 3,080 | 3,005 | 3,030 | 162,400 | 3,030 |
| 2022-06-03 | 3,035 | 3,060 | 3,000 | 3,035 | 196,800 | 3,035 |
| 2022-06-02 | 2,920 | 3,020 | 2,918 | 3,015 | 409,200 | 3,015 |
| 2022-06-01 | 2,801 | 2,847 | 2,801 | 2,843 | 246,800 | 2,843 |
| 2022-05-31 | 2,786 | 2,832 | 2,738 | 2,808 | 337,800 | 2,808 |
| 2022-05-30 | 2,780 | 2,818 | 2,773 | 2,807 | 172,100 | 2,807 |
| 2022-05-27 | 2,750 | 2,768 | 2,730 | 2,737 | 176,500 | 2,737 |
| 2022-05-26 | 2,690 | 2,726 | 2,689 | 2,713 | 172,700 | 2,713 |
| 2022-05-25 | 2,743 | 2,766 | 2,690 | 2,690 | 250,200 | 2,690 |
| 2022-05-24 | 2,658 | 2,708 | 2,658 | 2,693 | 210,200 | 2,693 |
| 2022-05-23 | 2,635 | 2,673 | 2,622 | 2,658 | 212,500 | 2,658 |
| 2022-05-20 | 2,585 | 2,631 | 2,582 | 2,618 | 260,900 | 2,618 |
| 2022-05-19 | 2,551 | 2,608 | 2,545 | 2,605 | 116,800 | 2,605 |
| 2022-05-18 | 2,556 | 2,592 | 2,556 | 2,591 | 118,700 | 2,591 |
| 2022-05-17 | 2,594 | 2,602 | 2,551 | 2,571 | 163,200 | 2,571 |
| 2022-05-16 | 2,610 | 2,625 | 2,579 | 2,594 | 147,500 | 2,594 |
| 2022-05-13 | 2,566 | 2,617 | 2,528 | 2,588 | 271,900 | 2,588 |
| 2022-05-12 | 2,600 | 2,667 | 2,583 | 2,592 | 560,700 | 2,592 |
| 2022-05-11 | 2,395 | 2,428 | 2,389 | 2,396 | 138,200 | 2,396 |
| 2022-05-10 | 2,394 | 2,462 | 2,391 | 2,429 | 88,600 | 2,429 |
| 2022-05-09 | 2,423 | 2,439 | 2,403 | 2,417 | 55,100 | 2,417 |
| 2022-05-06 | 2,406 | 2,436 | 2,390 | 2,432 | 137,100 | 2,432 |
| 2022-05-02 | 2,410 | 2,427 | 2,383 | 2,416 | 64,800 | 2,416 |
| 2022-04-28 | 2,336 | 2,399 | 2,336 | 2,391 | 67,300 | 2,391 |
| 2022-04-27 | 2,323 | 2,359 | 2,322 | 2,334 | 109,500 | 2,334 |
| 2022-04-26 | 2,346 | 2,374 | 2,340 | 2,359 | 71,700 | 2,359 |
| 2022-04-25 | 2,303 | 2,357 | 2,300 | 2,346 | 83,600 | 2,346 |
| 2022-04-22 | 2,326 | 2,353 | 2,325 | 2,350 | 48,300 | 2,350 |
| 2022-04-21 | 2,350 | 2,368 | 2,338 | 2,348 | 66,800 | 2,348 |
| 2022-04-20 | 2,375 | 2,385 | 2,349 | 2,351 | 65,900 | 2,351 |
| 2022-04-19 | 2,320 | 2,355 | 2,311 | 2,346 | 74,800 | 2,346 |
| 2022-04-18 | 2,314 | 2,349 | 2,312 | 2,322 | 65,000 | 2,322 |
| 2022-04-15 | 2,310 | 2,336 | 2,308 | 2,324 | 83,200 | 2,324 |
| 2022-04-14 | 2,283 | 2,327 | 2,276 | 2,322 | 76,800 | 2,322 |
| 2022-04-13 | 2,234 | 2,286 | 2,233 | 2,283 | 110,200 | 2,283 |
| 2022-04-12 | 2,225 | 2,249 | 2,225 | 2,239 | 92,700 | 2,239 |
| 2022-04-11 | 2,231 | 2,272 | 2,231 | 2,243 | 82,800 | 2,243 |
| 2022-04-08 | 2,216 | 2,247 | 2,210 | 2,231 | 114,800 | 2,231 |
| 2022-04-07 | 2,242 | 2,242 | 2,214 | 2,220 | 116,800 | 2,220 |
| 2022-04-06 | 2,262 | 2,282 | 2,251 | 2,257 | 110,700 | 2,257 |
| 2022-04-05 | 2,257 | 2,288 | 2,241 | 2,285 | 147,100 | 2,285 |
| 2022-04-04 | 2,163 | 2,255 | 2,162 | 2,245 | 194,800 | 2,245 |
| 2022-04-01 | 2,063 | 2,173 | 2,063 | 2,141 | 232,800 | 2,141 |
| 2022-03-31 | 2,088 | 2,110 | 2,083 | 2,087 | 70,900 | 2,087 |
| 2022-03-30 | 2,101 | 2,106 | 2,085 | 2,100 | 92,200 | 2,100 |
| 2022-03-29 | 2,136 | 2,148 | 2,128 | 2,138 | 119,000 | 2,138 |
| 2022-03-28 | 2,141 | 2,155 | 2,129 | 2,147 | 52,300 | 2,147 |
| 2022-03-25 | 2,147 | 2,154 | 2,128 | 2,129 | 71,400 | 2,129 |
| 2022-03-24 | 2,110 | 2,128 | 2,096 | 2,128 | 82,700 | 2,128 |
| 2022-03-23 | 2,145 | 2,172 | 2,128 | 2,137 | 97,800 | 2,137 |
| 2022-03-22 | 2,112 | 2,121 | 2,097 | 2,116 | 96,400 | 2,116 |
| 2022-03-18 | 2,080 | 2,120 | 2,080 | 2,104 | 114,800 | 2,104 |
| 2022-03-17 | 2,135 | 2,147 | 2,099 | 2,113 | 121,300 | 2,113 |
| 2022-03-16 | 2,098 | 2,098 | 2,067 | 2,076 | 85,100 | 2,076 |
| 2022-03-15 | 2,055 | 2,113 | 2,047 | 2,091 | 79,700 | 2,091 |
| 2022-03-14 | 2,019 | 2,063 | 2,009 | 2,037 | 99,800 | 2,037 |
| 2022-03-11 | 1,948 | 1,987 | 1,948 | 1,983 | 128,300 | 1,983 |
| 2022-03-10 | 1,955 | 1,986 | 1,950 | 1,973 | 118,300 | 1,973 |
| 2022-03-09 | 1,915 | 1,934 | 1,913 | 1,915 | 102,100 | 1,915 |
| 2022-03-08 | 1,932 | 1,966 | 1,911 | 1,913 | 130,500 | 1,913 |
| 2022-03-07 | 1,945 | 1,962 | 1,928 | 1,950 | 155,100 | 1,950 |
| 2022-03-04 | 1,978 | 1,998 | 1,957 | 1,957 | 166,900 | 1,957 |
| 2022-03-03 | 1,984 | 2,006 | 1,959 | 1,978 | 205,800 | 1,978 |
| 2022-03-02 | 2,049 | 2,049 | 2,001 | 2,001 | 156,200 | 2,001 |
| 2022-03-01 | 2,080 | 2,094 | 2,068 | 2,078 | 111,200 | 2,078 |
| 2022-02-28 | 2,053 | 2,064 | 2,046 | 2,059 | 131,900 | 2,059 |
| 2022-02-25 | 2,053 | 2,059 | 2,041 | 2,052 | 93,000 | 2,052 |
| 2022-02-24 | 2,035 | 2,054 | 2,028 | 2,050 | 74,200 | 2,050 |
| 2022-02-22 | 2,037 | 2,061 | 2,025 | 2,051 | 70,000 | 2,051 |
| 2022-02-21 | 2,050 | 2,064 | 2,037 | 2,062 | 63,400 | 2,062 |
| 2022-02-18 | 2,078 | 2,087 | 2,073 | 2,079 | 63,800 | 2,079 |
| 2022-02-17 | 2,124 | 2,124 | 2,093 | 2,104 | 34,400 | 2,104 |
| 2022-02-16 | 2,144 | 2,144 | 2,122 | 2,127 | 38,300 | 2,127 |
| 2022-02-15 | 2,099 | 2,115 | 2,099 | 2,111 | 43,900 | 2,111 |
| 2022-02-14 | 2,088 | 2,099 | 2,052 | 2,090 | 137,700 | 2,090 |
| 2022-02-10 | 2,144 | 2,144 | 2,120 | 2,130 | 39,300 | 2,130 |
| 2022-02-09 | 2,117 | 2,139 | 2,117 | 2,132 | 42,000 | 2,132 |
| 2022-02-08 | 2,107 | 2,142 | 2,104 | 2,117 | 35,800 | 2,117 |
| 2022-02-07 | 2,096 | 2,120 | 2,093 | 2,107 | 49,200 | 2,107 |
| 2022-02-04 | 2,106 | 2,144 | 2,097 | 2,113 | 41,000 | 2,113 |
| 2022-02-03 | 2,100 | 2,135 | 2,100 | 2,124 | 44,400 | 2,124 |
| 2022-02-02 | 2,140 | 2,140 | 2,089 | 2,114 | 71,400 | 2,114 |
| 2022-02-01 | 2,121 | 2,122 | 2,089 | 2,094 | 64,200 | 2,094 |
| 2022-01-31 | 2,091 | 2,117 | 2,081 | 2,117 | 39,700 | 2,117 |
| 2022-01-28 | 2,071 | 2,107 | 2,071 | 2,097 | 48,900 | 2,097 |
| 2022-01-27 | 2,098 | 2,113 | 2,051 | 2,056 | 66,200 | 2,056 |
| 2022-01-26 | 2,110 | 2,116 | 2,098 | 2,098 | 22,900 | 2,098 |
| 2022-01-25 | 2,119 | 2,119 | 2,087 | 2,101 | 49,400 | 2,101 |
| 2022-01-24 | 2,113 | 2,131 | 2,089 | 2,130 | 25,300 | 2,130 |
| 2022-01-21 | 2,087 | 2,104 | 2,071 | 2,103 | 28,700 | 2,103 |
| 2022-01-20 | 2,075 | 2,111 | 2,075 | 2,092 | 37,000 | 2,092 |
| 2022-01-19 | 2,076 | 2,113 | 2,073 | 2,076 | 59,700 | 2,076 |
| 2022-01-18 | 2,170 | 2,170 | 2,113 | 2,116 | 20,400 | 2,116 |
| 2022-01-17 | 2,124 | 2,150 | 2,124 | 2,146 | 15,700 | 2,146 |
| 2022-01-14 | 2,141 | 2,141 | 2,102 | 2,123 | 53,900 | 2,123 |
| 2022-01-13 | 2,173 | 2,175 | 2,143 | 2,143 | 44,100 | 2,143 |
| 2022-01-12 | 2,170 | 2,175 | 2,152 | 2,169 | 35,700 | 2,169 |
| 2022-01-11 | 2,179 | 2,179 | 2,121 | 2,127 | 42,900 | 2,127 |
| 2022-01-07 | 2,164 | 2,198 | 2,162 | 2,178 | 53,600 | 2,178 |
| 2022-01-06 | 2,175 | 2,204 | 2,160 | 2,161 | 71,600 | 2,161 |
| 2022-01-05 | 2,180 | 2,198 | 2,170 | 2,189 | 59,700 | 2,189 |
| 2022-01-04 | 2,159 | 2,180 | 2,140 | 2,178 | 70,000 | 2,178 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
