4046 (株)大阪ソーダ 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 | 3,790 | 3,855 | 3,790 | 3,830 | 56,000 | 766 |
| 2022-12-29 | 3,790 | 3,790 | 3,750 | 3,785 | 84,800 | 757 |
| 2022-12-28 | 3,935 | 3,950 | 3,820 | 3,820 | 66,700 | 764 |
| 2022-12-27 | 3,965 | 3,970 | 3,905 | 3,955 | 49,500 | 791 |
| 2022-12-26 | 3,970 | 3,970 | 3,860 | 3,940 | 63,200 | 788 |
| 2022-12-23 | 3,975 | 3,985 | 3,955 | 3,960 | 59,300 | 792 |
| 2022-12-22 | 3,950 | 4,025 | 3,945 | 4,000 | 106,200 | 800 |
| 2022-12-21 | 3,995 | 4,005 | 3,890 | 3,910 | 145,000 | 782 |
| 2022-12-20 | 4,205 | 4,245 | 3,975 | 3,995 | 313,700 | 799 |
| 2022-12-19 | 4,230 | 4,260 | 4,220 | 4,240 | 89,600 | 848 |
| 2022-12-16 | 4,290 | 4,305 | 4,225 | 4,250 | 214,200 | 850 |
| 2022-12-15 | 4,260 | 4,315 | 4,245 | 4,290 | 90,500 | 858 |
| 2022-12-14 | 4,215 | 4,275 | 4,205 | 4,260 | 111,300 | 852 |
| 2022-12-13 | 4,285 | 4,285 | 4,195 | 4,195 | 108,200 | 839 |
| 2022-12-12 | 4,255 | 4,275 | 4,220 | 4,220 | 106,100 | 844 |
| 2022-12-09 | 4,205 | 4,255 | 4,200 | 4,250 | 74,600 | 850 |
| 2022-12-08 | 4,230 | 4,280 | 4,220 | 4,240 | 132,200 | 848 |
| 2022-12-07 | 4,190 | 4,275 | 4,180 | 4,245 | 126,900 | 849 |
| 2022-12-06 | 4,160 | 4,205 | 4,155 | 4,200 | 83,900 | 840 |
| 2022-12-05 | 4,150 | 4,210 | 4,140 | 4,160 | 120,800 | 832 |
| 2022-12-02 | 4,120 | 4,145 | 4,080 | 4,120 | 145,400 | 824 |
| 2022-12-01 | 4,070 | 4,095 | 4,055 | 4,075 | 88,500 | 815 |
| 2022-11-30 | 4,090 | 4,135 | 4,065 | 4,130 | 81,700 | 826 |
| 2022-11-29 | 4,150 | 4,150 | 4,080 | 4,090 | 92,300 | 818 |
| 2022-11-28 | 4,180 | 4,190 | 4,105 | 4,165 | 103,500 | 833 |
| 2022-11-25 | 4,230 | 4,240 | 4,180 | 4,215 | 63,000 | 843 |
| 2022-11-24 | 4,195 | 4,240 | 4,170 | 4,220 | 85,500 | 844 |
| 2022-11-22 | 4,150 | 4,200 | 4,150 | 4,185 | 77,600 | 837 |
| 2022-11-21 | 4,100 | 4,150 | 4,090 | 4,150 | 78,200 | 830 |
| 2022-11-18 | 4,095 | 4,115 | 4,050 | 4,075 | 98,900 | 815 |
| 2022-11-17 | 4,000 | 4,100 | 3,995 | 4,075 | 89,300 | 815 |
| 2022-11-16 | 3,915 | 4,055 | 3,885 | 4,020 | 138,000 | 804 |
| 2022-11-15 | 3,835 | 3,935 | 3,835 | 3,935 | 88,400 | 787 |
| 2022-11-14 | 3,870 | 3,905 | 3,810 | 3,835 | 103,100 | 767 |
| 2022-11-11 | 4,030 | 4,035 | 3,865 | 3,920 | 145,800 | 784 |
| 2022-11-10 | 3,960 | 4,030 | 3,935 | 3,990 | 136,300 | 798 |
| 2022-11-09 | 3,770 | 3,995 | 3,750 | 3,995 | 252,900 | 799 |
| 2022-11-08 | 3,820 | 3,895 | 3,650 | 3,715 | 399,500 | 743 |
| 2022-11-07 | 3,750 | 3,760 | 3,630 | 3,680 | 180,500 | 736 |
| 2022-11-04 | 3,575 | 3,650 | 3,575 | 3,650 | 105,600 | 730 |
| 2022-11-02 | 3,575 | 3,600 | 3,555 | 3,575 | 79,800 | 715 |
| 2022-11-01 | 3,615 | 3,665 | 3,585 | 3,585 | 58,600 | 717 |
| 2022-10-31 | 3,630 | 3,635 | 3,585 | 3,615 | 90,500 | 723 |
| 2022-10-28 | 3,570 | 3,615 | 3,540 | 3,585 | 567,600 | 717 |
| 2022-10-27 | 3,665 | 3,680 | 3,600 | 3,615 | 104,600 | 723 |
| 2022-10-26 | 3,705 | 3,710 | 3,655 | 3,685 | 84,500 | 737 |
| 2022-10-25 | 3,675 | 3,720 | 3,665 | 3,705 | 73,300 | 741 |
| 2022-10-24 | 3,690 | 3,695 | 3,640 | 3,650 | 67,700 | 730 |
| 2022-10-21 | 3,655 | 3,680 | 3,620 | 3,620 | 84,100 | 724 |
| 2022-10-20 | 3,640 | 3,665 | 3,610 | 3,665 | 84,700 | 733 |
| 2022-10-19 | 3,625 | 3,670 | 3,615 | 3,645 | 95,800 | 729 |
| 2022-10-18 | 3,595 | 3,635 | 3,590 | 3,635 | 104,200 | 727 |
| 2022-10-17 | 3,560 | 3,585 | 3,530 | 3,555 | 111,000 | 711 |
| 2022-10-14 | 3,570 | 3,660 | 3,555 | 3,625 | 141,500 | 725 |
| 2022-10-13 | 3,530 | 3,560 | 3,475 | 3,485 | 107,900 | 697 |
| 2022-10-12 | 3,550 | 3,585 | 3,515 | 3,515 | 169,900 | 703 |
| 2022-10-11 | 3,750 | 3,815 | 3,580 | 3,610 | 349,500 | 722 |
| 2022-10-07 | 3,955 | 4,000 | 3,950 | 3,960 | 90,200 | 792 |
| 2022-10-06 | 4,015 | 4,070 | 4,015 | 4,020 | 126,900 | 804 |
| 2022-10-05 | 3,985 | 4,045 | 3,970 | 3,985 | 130,900 | 797 |
| 2022-10-04 | 3,865 | 3,945 | 3,865 | 3,920 | 107,900 | 784 |
| 2022-10-03 | 3,780 | 3,835 | 3,765 | 3,800 | 92,700 | 760 |
| 2022-09-30 | 3,830 | 3,835 | 3,765 | 3,800 | 82,800 | 760 |
| 2022-09-29 | 3,790 | 3,810 | 3,755 | 3,795 | 92,800 | 759 |
| 2022-09-28 | 3,685 | 3,755 | 3,660 | 3,730 | 157,100 | 746 |
| 2022-09-27 | 3,830 | 3,850 | 3,680 | 3,705 | 170,400 | 741 |
| 2022-09-26 | 3,950 | 3,975 | 3,840 | 3,840 | 177,800 | 768 |
| 2022-09-22 | 3,865 | 3,990 | 3,855 | 3,965 | 143,800 | 793 |
| 2022-09-21 | 3,835 | 3,910 | 3,810 | 3,900 | 106,100 | 780 |
| 2022-09-20 | 3,870 | 3,915 | 3,865 | 3,865 | 95,600 | 773 |
| 2022-09-16 | 3,820 | 3,880 | 3,815 | 3,865 | 121,900 | 773 |
| 2022-09-15 | 3,855 | 3,860 | 3,815 | 3,840 | 74,200 | 768 |
| 2022-09-14 | 3,810 | 3,875 | 3,785 | 3,830 | 87,700 | 766 |
| 2022-09-13 | 3,830 | 3,840 | 3,785 | 3,830 | 149,100 | 766 |
| 2022-09-12 | 3,925 | 3,925 | 3,885 | 3,895 | 76,100 | 779 |
| 2022-09-09 | 3,865 | 3,915 | 3,850 | 3,900 | 139,800 | 780 |
| 2022-09-08 | 3,830 | 3,905 | 3,800 | 3,905 | 118,700 | 781 |
| 2022-09-07 | 3,800 | 3,810 | 3,775 | 3,795 | 95,100 | 759 |
| 2022-09-06 | 3,800 | 3,845 | 3,780 | 3,820 | 143,200 | 764 |
| 2022-09-05 | 3,735 | 3,780 | 3,715 | 3,770 | 97,600 | 754 |
| 2022-09-02 | 3,750 | 3,750 | 3,695 | 3,730 | 128,200 | 746 |
| 2022-09-01 | 3,755 | 3,770 | 3,735 | 3,740 | 104,300 | 748 |
| 2022-08-31 | 3,780 | 3,790 | 3,745 | 3,785 | 130,800 | 757 |
| 2022-08-30 | 3,795 | 3,795 | 3,755 | 3,780 | 68,100 | 756 |
| 2022-08-29 | 3,720 | 3,765 | 3,720 | 3,750 | 104,800 | 750 |
| 2022-08-26 | 3,835 | 3,835 | 3,800 | 3,810 | 77,500 | 762 |
| 2022-08-25 | 3,835 | 3,835 | 3,805 | 3,820 | 85,100 | 764 |
| 2022-08-24 | 3,835 | 3,850 | 3,795 | 3,825 | 85,800 | 765 |
| 2022-08-23 | 3,790 | 3,830 | 3,780 | 3,830 | 70,100 | 766 |
| 2022-08-22 | 3,800 | 3,825 | 3,790 | 3,815 | 60,300 | 763 |
| 2022-08-19 | 3,840 | 3,850 | 3,800 | 3,820 | 91,700 | 764 |
| 2022-08-18 | 3,840 | 3,855 | 3,800 | 3,810 | 90,600 | 762 |
| 2022-08-17 | 3,795 | 3,855 | 3,775 | 3,810 | 269,500 | 762 |
| 2022-08-16 | 3,870 | 3,875 | 3,815 | 3,865 | 121,100 | 773 |
| 2022-08-15 | 3,900 | 3,915 | 3,865 | 3,895 | 107,400 | 779 |
| 2022-08-12 | 3,935 | 3,935 | 3,835 | 3,875 | 229,800 | 775 |
| 2022-08-10 | 3,780 | 3,870 | 3,745 | 3,865 | 307,200 | 773 |
| 2022-08-09 | 3,740 | 3,795 | 3,720 | 3,795 | 403,700 | 759 |
| 2022-08-08 | 3,500 | 3,775 | 3,500 | 3,700 | 843,200 | 740 |
| 2022-08-05 | 3,345 | 3,365 | 3,325 | 3,360 | 81,600 | 672 |
| 2022-08-04 | 3,355 | 3,360 | 3,325 | 3,345 | 85,700 | 669 |
| 2022-08-03 | 3,400 | 3,430 | 3,375 | 3,385 | 60,800 | 677 |
| 2022-08-02 | 3,420 | 3,420 | 3,385 | 3,395 | 93,500 | 679 |
| 2022-08-01 | 3,390 | 3,445 | 3,385 | 3,430 | 200,900 | 686 |
| 2022-07-29 | 3,410 | 3,410 | 3,380 | 3,390 | 69,000 | 678 |
| 2022-07-28 | 3,400 | 3,405 | 3,375 | 3,390 | 114,400 | 678 |
| 2022-07-27 | 3,405 | 3,405 | 3,360 | 3,380 | 136,000 | 676 |
| 2022-07-26 | 3,380 | 3,430 | 3,375 | 3,425 | 167,300 | 685 |
| 2022-07-25 | 3,375 | 3,375 | 3,345 | 3,360 | 92,500 | 672 |
| 2022-07-22 | 3,310 | 3,370 | 3,300 | 3,355 | 188,200 | 671 |
| 2022-07-21 | 3,290 | 3,330 | 3,280 | 3,330 | 79,000 | 666 |
| 2022-07-20 | 3,325 | 3,330 | 3,290 | 3,310 | 199,900 | 662 |
| 2022-07-19 | 3,310 | 3,310 | 3,280 | 3,300 | 108,000 | 660 |
| 2022-07-15 | 3,290 | 3,310 | 3,285 | 3,300 | 154,600 | 660 |
| 2022-07-14 | 3,255 | 3,285 | 3,240 | 3,280 | 79,400 | 656 |
| 2022-07-13 | 3,290 | 3,300 | 3,260 | 3,270 | 67,000 | 654 |
| 2022-07-12 | 3,280 | 3,295 | 3,270 | 3,280 | 77,700 | 656 |
| 2022-07-11 | 3,300 | 3,315 | 3,285 | 3,300 | 173,800 | 660 |
| 2022-07-08 | 3,310 | 3,325 | 3,270 | 3,270 | 326,600 | 654 |
| 2022-07-07 | 3,230 | 3,265 | 3,215 | 3,240 | 78,400 | 648 |
| 2022-07-06 | 3,200 | 3,215 | 3,170 | 3,195 | 68,800 | 639 |
| 2022-07-05 | 3,230 | 3,245 | 3,205 | 3,220 | 69,400 | 644 |
| 2022-07-04 | 3,205 | 3,240 | 3,195 | 3,230 | 59,700 | 646 |
| 2022-07-01 | 3,200 | 3,225 | 3,160 | 3,190 | 65,700 | 638 |
| 2022-06-30 | 3,185 | 3,225 | 3,180 | 3,200 | 70,100 | 640 |
| 2022-06-29 | 3,220 | 3,235 | 3,200 | 3,215 | 171,800 | 643 |
| 2022-06-28 | 3,170 | 3,220 | 3,165 | 3,220 | 74,500 | 644 |
| 2022-06-27 | 3,180 | 3,185 | 3,155 | 3,170 | 48,300 | 634 |
| 2022-06-24 | 3,110 | 3,150 | 3,105 | 3,135 | 47,500 | 627 |
| 2022-06-23 | 3,140 | 3,160 | 3,095 | 3,110 | 48,100 | 622 |
| 2022-06-22 | 3,195 | 3,195 | 3,135 | 3,140 | 57,300 | 628 |
| 2022-06-21 | 3,150 | 3,150 | 3,110 | 3,130 | 65,500 | 626 |
| 2022-06-20 | 3,145 | 3,145 | 3,075 | 3,080 | 78,300 | 616 |
| 2022-06-17 | 3,120 | 3,135 | 3,080 | 3,120 | 93,000 | 624 |
| 2022-06-16 | 3,160 | 3,185 | 3,150 | 3,155 | 80,900 | 631 |
| 2022-06-15 | 3,120 | 3,165 | 3,120 | 3,140 | 96,100 | 628 |
| 2022-06-14 | 3,160 | 3,190 | 3,120 | 3,140 | 214,100 | 628 |
| 2022-06-13 | 3,035 | 3,070 | 3,035 | 3,050 | 46,100 | 610 |
| 2022-06-10 | 3,055 | 3,080 | 3,040 | 3,070 | 80,100 | 614 |
| 2022-06-09 | 3,095 | 3,110 | 3,070 | 3,085 | 66,800 | 617 |
| 2022-06-08 | 3,075 | 3,115 | 3,075 | 3,085 | 40,500 | 617 |
| 2022-06-07 | 3,100 | 3,115 | 3,065 | 3,065 | 39,000 | 613 |
| 2022-06-06 | 3,025 | 3,060 | 3,015 | 3,060 | 31,900 | 612 |
| 2022-06-03 | 3,070 | 3,070 | 3,035 | 3,045 | 44,000 | 609 |
| 2022-06-02 | 3,090 | 3,090 | 3,005 | 3,015 | 31,400 | 603 |
| 2022-06-01 | 3,015 | 3,090 | 3,015 | 3,065 | 50,900 | 613 |
| 2022-05-31 | 3,050 | 3,100 | 2,996 | 2,996 | 107,300 | 599.20 |
| 2022-05-30 | 3,010 | 3,065 | 3,005 | 3,065 | 168,800 | 613 |
| 2022-05-27 | 3,010 | 3,010 | 2,967 | 2,979 | 48,400 | 595.80 |
| 2022-05-26 | 2,996 | 3,005 | 2,965 | 2,970 | 41,500 | 594 |
| 2022-05-25 | 3,010 | 3,015 | 2,984 | 3,000 | 49,100 | 600 |
| 2022-05-24 | 3,010 | 3,025 | 2,981 | 3,010 | 41,200 | 602 |
| 2022-05-23 | 3,030 | 3,070 | 3,030 | 3,050 | 48,900 | 610 |
| 2022-05-20 | 3,005 | 3,020 | 2,986 | 3,000 | 38,000 | 600 |
| 2022-05-19 | 2,995 | 3,035 | 2,981 | 3,030 | 46,200 | 606 |
| 2022-05-18 | 3,080 | 3,100 | 3,055 | 3,065 | 32,800 | 613 |
| 2022-05-17 | 3,065 | 3,095 | 3,055 | 3,075 | 32,600 | 615 |
| 2022-05-16 | 3,120 | 3,120 | 3,045 | 3,065 | 55,400 | 613 |
| 2022-05-13 | 3,040 | 3,125 | 3,040 | 3,105 | 65,400 | 621 |
| 2022-05-12 | 3,120 | 3,135 | 3,085 | 3,100 | 40,100 | 620 |
| 2022-05-11 | 3,175 | 3,185 | 3,125 | 3,150 | 43,600 | 630 |
| 2022-05-10 | 3,190 | 3,240 | 3,180 | 3,235 | 53,700 | 647 |
| 2022-05-09 | 3,225 | 3,240 | 3,205 | 3,215 | 45,800 | 643 |
| 2022-05-06 | 3,205 | 3,245 | 3,195 | 3,230 | 58,300 | 646 |
| 2022-05-02 | 3,200 | 3,215 | 3,155 | 3,205 | 50,800 | 641 |
| 2022-04-28 | 3,130 | 3,205 | 3,125 | 3,200 | 87,500 | 640 |
| 2022-04-27 | 3,115 | 3,125 | 3,065 | 3,090 | 163,300 | 618 |
| 2022-04-26 | 3,170 | 3,175 | 3,120 | 3,150 | 35,300 | 630 |
| 2022-04-25 | 3,155 | 3,170 | 3,140 | 3,170 | 33,200 | 634 |
| 2022-04-22 | 3,195 | 3,205 | 3,165 | 3,190 | 43,700 | 638 |
| 2022-04-21 | 3,200 | 3,230 | 3,185 | 3,200 | 75,100 | 640 |
| 2022-04-20 | 3,200 | 3,200 | 3,165 | 3,190 | 46,500 | 638 |
| 2022-04-19 | 3,290 | 3,290 | 3,155 | 3,165 | 122,400 | 633 |
| 2022-04-18 | 3,100 | 3,120 | 3,035 | 3,095 | 36,400 | 619 |
| 2022-04-15 | 3,145 | 3,165 | 3,115 | 3,140 | 25,300 | 628 |
| 2022-04-14 | 3,130 | 3,180 | 3,130 | 3,165 | 31,500 | 633 |
| 2022-04-13 | 3,105 | 3,140 | 3,090 | 3,130 | 46,700 | 626 |
| 2022-04-12 | 3,090 | 3,105 | 3,060 | 3,070 | 46,900 | 614 |
| 2022-04-11 | 3,130 | 3,155 | 3,095 | 3,110 | 42,400 | 622 |
| 2022-04-08 | 3,130 | 3,140 | 3,105 | 3,130 | 41,500 | 626 |
| 2022-04-07 | 3,110 | 3,125 | 3,085 | 3,120 | 39,600 | 624 |
| 2022-04-06 | 3,185 | 3,230 | 3,160 | 3,165 | 48,500 | 633 |
| 2022-04-05 | 3,235 | 3,235 | 3,180 | 3,205 | 68,500 | 641 |
| 2022-04-04 | 3,170 | 3,255 | 3,155 | 3,235 | 68,200 | 647 |
| 2022-04-01 | 3,150 | 3,155 | 3,100 | 3,145 | 36,200 | 629 |
| 2022-03-31 | 3,100 | 3,185 | 3,095 | 3,125 | 68,300 | 625 |
| 2022-03-30 | 3,200 | 3,200 | 3,110 | 3,150 | 70,200 | 630 |
| 2022-03-29 | 3,225 | 3,225 | 3,170 | 3,200 | 66,900 | 640 |
| 2022-03-28 | 3,215 | 3,220 | 3,190 | 3,200 | 56,200 | 640 |
| 2022-03-25 | 3,210 | 3,215 | 3,165 | 3,170 | 38,800 | 634 |
| 2022-03-24 | 3,175 | 3,200 | 3,170 | 3,180 | 89,500 | 636 |
| 2022-03-23 | 3,170 | 3,195 | 3,160 | 3,170 | 90,600 | 634 |
| 2022-03-22 | 3,160 | 3,180 | 3,120 | 3,135 | 77,700 | 627 |
| 2022-03-18 | 3,080 | 3,105 | 3,040 | 3,105 | 122,700 | 621 |
| 2022-03-17 | 3,085 | 3,095 | 3,060 | 3,090 | 56,600 | 618 |
| 2022-03-16 | 3,095 | 3,095 | 3,005 | 3,010 | 71,600 | 602 |
| 2022-03-15 | 3,020 | 3,080 | 3,000 | 3,075 | 53,900 | 615 |
| 2022-03-14 | 2,975 | 3,010 | 2,960 | 2,984 | 41,500 | 596.80 |
| 2022-03-11 | 2,913 | 2,963 | 2,908 | 2,947 | 54,200 | 589.40 |
| 2022-03-10 | 2,910 | 2,949 | 2,872 | 2,949 | 60,300 | 589.80 |
| 2022-03-09 | 2,826 | 2,844 | 2,771 | 2,823 | 75,100 | 564.60 |
| 2022-03-08 | 2,855 | 2,859 | 2,750 | 2,790 | 87,300 | 558 |
| 2022-03-07 | 2,864 | 2,896 | 2,826 | 2,862 | 81,100 | 572.40 |
| 2022-03-04 | 3,010 | 3,010 | 2,959 | 2,964 | 54,200 | 592.80 |
| 2022-03-03 | 2,989 | 3,035 | 2,985 | 3,020 | 46,200 | 604 |
| 2022-03-02 | 2,980 | 2,998 | 2,929 | 2,929 | 51,800 | 585.80 |
| 2022-03-01 | 3,130 | 3,150 | 3,020 | 3,020 | 67,600 | 604 |
| 2022-02-28 | 3,080 | 3,145 | 3,060 | 3,140 | 142,800 | 628 |
| 2022-02-25 | 3,055 | 3,080 | 3,025 | 3,070 | 49,000 | 614 |
| 2022-02-24 | 3,025 | 3,095 | 3,015 | 3,090 | 64,000 | 618 |
| 2022-02-22 | 3,055 | 3,080 | 3,010 | 3,060 | 56,600 | 612 |
| 2022-02-21 | 3,100 | 3,130 | 3,090 | 3,120 | 21,200 | 624 |
| 2022-02-18 | 3,065 | 3,140 | 3,055 | 3,130 | 40,800 | 626 |
| 2022-02-17 | 3,205 | 3,215 | 3,130 | 3,145 | 49,200 | 629 |
| 2022-02-16 | 3,190 | 3,210 | 3,165 | 3,205 | 54,600 | 641 |
| 2022-02-15 | 3,135 | 3,195 | 3,125 | 3,155 | 62,000 | 631 |
| 2022-02-14 | 3,055 | 3,160 | 3,030 | 3,130 | 66,200 | 626 |
| 2022-02-10 | 3,140 | 3,150 | 3,020 | 3,055 | 63,600 | 611 |
| 2022-02-09 | 3,085 | 3,145 | 3,035 | 3,115 | 140,200 | 623 |
| 2022-02-08 | 3,000 | 3,035 | 2,946 | 2,946 | 61,200 | 589.20 |
| 2022-02-07 | 2,993 | 3,005 | 2,969 | 3,005 | 37,900 | 601 |
| 2022-02-04 | 2,991 | 3,020 | 2,986 | 3,020 | 33,900 | 604 |
| 2022-02-03 | 3,025 | 3,070 | 3,005 | 3,010 | 48,400 | 602 |
| 2022-02-02 | 3,025 | 3,050 | 3,000 | 3,035 | 59,300 | 607 |
| 2022-02-01 | 3,050 | 3,085 | 3,030 | 3,030 | 39,700 | 606 |
| 2022-01-31 | 2,962 | 3,045 | 2,952 | 3,035 | 65,300 | 607 |
| 2022-01-28 | 2,945 | 2,980 | 2,940 | 2,980 | 59,700 | 596 |
| 2022-01-27 | 2,967 | 2,977 | 2,892 | 2,898 | 58,000 | 579.60 |
| 2022-01-26 | 2,965 | 2,989 | 2,929 | 2,955 | 66,700 | 591 |
| 2022-01-25 | 2,984 | 2,994 | 2,944 | 2,961 | 46,300 | 592.20 |
| 2022-01-24 | 2,960 | 2,996 | 2,926 | 2,996 | 42,800 | 599.20 |
| 2022-01-21 | 2,932 | 2,972 | 2,909 | 2,962 | 51,300 | 592.40 |
| 2022-01-20 | 2,969 | 3,025 | 2,946 | 2,971 | 86,000 | 594.20 |
| 2022-01-19 | 2,968 | 2,982 | 2,900 | 2,919 | 65,700 | 583.80 |
| 2022-01-18 | 3,085 | 3,085 | 3,015 | 3,015 | 34,200 | 603 |
| 2022-01-17 | 3,050 | 3,065 | 3,020 | 3,035 | 21,900 | 607 |
| 2022-01-14 | 3,050 | 3,060 | 2,986 | 3,005 | 64,900 | 601 |
| 2022-01-13 | 3,095 | 3,105 | 3,040 | 3,050 | 38,200 | 610 |
| 2022-01-12 | 3,000 | 3,090 | 2,990 | 3,075 | 50,800 | 615 |
| 2022-01-11 | 2,980 | 3,025 | 2,962 | 3,005 | 46,900 | 601 |
| 2022-01-07 | 3,000 | 3,060 | 2,962 | 2,985 | 61,600 | 597 |
| 2022-01-06 | 3,020 | 3,060 | 2,980 | 2,980 | 69,900 | 596 |
| 2022-01-05 | 3,035 | 3,075 | 3,035 | 3,060 | 42,600 | 612 |
| 2022-01-04 | 3,060 | 3,070 | 3,010 | 3,040 | 48,300 | 608 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1985-05-28]1株→1.07株 [1984-05-28]1株→1.05株 [1983-03-28]1株→1.129株
