4063 信越化学工業(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 | 16,425 | 16,495 | 16,225 | 16,225 | 857,600 | 3,245 |
| 2022-12-29 | 16,360 | 16,395 | 16,190 | 16,260 | 1,239,200 | 3,252 |
| 2022-12-28 | 16,500 | 16,630 | 16,405 | 16,535 | 756,900 | 3,307 |
| 2022-12-27 | 17,000 | 17,050 | 16,630 | 16,630 | 647,300 | 3,326 |
| 2022-12-26 | 16,760 | 16,955 | 16,730 | 16,930 | 497,500 | 3,386 |
| 2022-12-23 | 16,675 | 16,720 | 16,575 | 16,680 | 973,600 | 3,336 |
| 2022-12-22 | 16,945 | 16,945 | 16,770 | 16,895 | 1,017,600 | 3,379 |
| 2022-12-21 | 16,930 | 16,975 | 16,640 | 16,810 | 1,263,900 | 3,362 |
| 2022-12-20 | 17,340 | 17,450 | 16,835 | 16,920 | 1,555,200 | 3,384 |
| 2022-12-19 | 17,220 | 17,380 | 17,215 | 17,235 | 875,700 | 3,447 |
| 2022-12-16 | 17,355 | 17,525 | 17,300 | 17,435 | 1,904,900 | 3,487 |
| 2022-12-15 | 17,550 | 17,760 | 17,515 | 17,730 | 1,139,000 | 3,546 |
| 2022-12-14 | 17,470 | 17,780 | 17,430 | 17,780 | 1,381,800 | 3,556 |
| 2022-12-13 | 17,265 | 17,360 | 17,225 | 17,260 | 764,800 | 3,452 |
| 2022-12-12 | 17,100 | 17,175 | 17,060 | 17,100 | 635,200 | 3,420 |
| 2022-12-09 | 16,900 | 17,235 | 16,885 | 17,175 | 1,157,300 | 3,435 |
| 2022-12-08 | 17,015 | 17,045 | 16,840 | 16,930 | 1,025,800 | 3,386 |
| 2022-12-07 | 17,150 | 17,195 | 17,040 | 17,040 | 1,109,800 | 3,408 |
| 2022-12-06 | 17,175 | 17,410 | 17,125 | 17,315 | 783,900 | 3,463 |
| 2022-12-05 | 17,530 | 17,540 | 17,335 | 17,375 | 974,300 | 3,475 |
| 2022-12-02 | 17,710 | 17,730 | 17,405 | 17,515 | 1,575,800 | 3,503 |
| 2022-12-01 | 17,850 | 17,890 | 17,650 | 17,850 | 1,448,800 | 3,570 |
| 2022-11-30 | 17,420 | 17,590 | 17,385 | 17,570 | 1,490,800 | 3,514 |
| 2022-11-29 | 17,475 | 17,560 | 17,435 | 17,515 | 899,800 | 3,503 |
| 2022-11-28 | 17,760 | 17,820 | 17,660 | 17,660 | 943,600 | 3,532 |
| 2022-11-25 | 17,805 | 17,880 | 17,770 | 17,800 | 754,200 | 3,560 |
| 2022-11-24 | 17,690 | 17,810 | 17,645 | 17,765 | 1,198,200 | 3,553 |
| 2022-11-22 | 17,470 | 17,505 | 17,355 | 17,495 | 1,277,800 | 3,499 |
| 2022-11-21 | 17,200 | 17,450 | 17,190 | 17,450 | 911,100 | 3,490 |
| 2022-11-18 | 17,375 | 17,440 | 17,160 | 17,200 | 1,292,200 | 3,440 |
| 2022-11-17 | 17,510 | 17,575 | 17,290 | 17,330 | 1,599,700 | 3,466 |
| 2022-11-16 | 17,450 | 17,705 | 17,345 | 17,685 | 1,833,300 | 3,537 |
| 2022-11-15 | 17,305 | 17,420 | 17,230 | 17,335 | 1,058,200 | 3,467 |
| 2022-11-14 | 17,300 | 17,440 | 17,130 | 17,320 | 1,955,800 | 3,464 |
| 2022-11-11 | 16,600 | 17,045 | 16,495 | 17,045 | 2,823,600 | 3,409 |
| 2022-11-10 | 16,195 | 16,195 | 15,965 | 15,995 | 1,373,000 | 3,199 |
| 2022-11-09 | 16,065 | 16,265 | 16,040 | 16,250 | 1,155,800 | 3,250 |
| 2022-11-08 | 16,000 | 16,010 | 15,865 | 15,960 | 894,300 | 3,192 |
| 2022-11-07 | 15,635 | 15,780 | 15,575 | 15,780 | 1,059,400 | 3,156 |
| 2022-11-04 | 15,360 | 15,455 | 15,230 | 15,455 | 1,316,900 | 3,091 |
| 2022-11-02 | 15,690 | 15,690 | 15,430 | 15,515 | 1,038,800 | 3,103 |
| 2022-11-01 | 15,535 | 15,625 | 15,475 | 15,625 | 870,300 | 3,125 |
| 2022-10-31 | 15,575 | 15,610 | 15,420 | 15,540 | 1,161,000 | 3,108 |
| 2022-10-28 | 15,690 | 15,690 | 15,330 | 15,355 | 3,035,300 | 3,071 |
| 2022-10-27 | 15,335 | 15,400 | 15,295 | 15,400 | 1,129,000 | 3,080 |
| 2022-10-26 | 15,290 | 15,530 | 15,270 | 15,455 | 1,102,100 | 3,091 |
| 2022-10-25 | 15,290 | 15,345 | 15,180 | 15,220 | 1,262,200 | 3,044 |
| 2022-10-24 | 15,155 | 15,400 | 15,140 | 15,195 | 1,123,100 | 3,039 |
| 2022-10-21 | 14,850 | 14,950 | 14,850 | 14,855 | 1,059,600 | 2,971 |
| 2022-10-20 | 14,930 | 15,010 | 14,850 | 14,935 | 1,232,000 | 2,987 |
| 2022-10-19 | 15,140 | 15,320 | 15,085 | 15,160 | 1,150,200 | 3,032 |
| 2022-10-18 | 15,060 | 15,070 | 14,825 | 15,040 | 1,271,400 | 3,008 |
| 2022-10-17 | 14,700 | 14,770 | 14,650 | 14,720 | 1,401,700 | 2,944 |
| 2022-10-14 | 15,160 | 15,245 | 15,000 | 15,160 | 1,512,800 | 3,032 |
| 2022-10-13 | 14,845 | 15,010 | 14,820 | 14,860 | 926,800 | 2,972 |
| 2022-10-12 | 14,950 | 15,070 | 14,790 | 14,800 | 1,557,300 | 2,960 |
| 2022-10-11 | 15,080 | 15,220 | 14,985 | 15,035 | 1,329,000 | 3,007 |
| 2022-10-07 | 15,450 | 15,575 | 15,330 | 15,455 | 1,222,800 | 3,091 |
| 2022-10-06 | 15,570 | 15,680 | 15,490 | 15,620 | 1,113,100 | 3,124 |
| 2022-10-05 | 15,400 | 15,575 | 15,310 | 15,545 | 1,695,300 | 3,109 |
| 2022-10-04 | 15,410 | 15,410 | 15,115 | 15,165 | 1,769,300 | 3,033 |
| 2022-10-03 | 14,510 | 14,950 | 14,445 | 14,950 | 1,980,000 | 2,990 |
| 2022-09-30 | 14,595 | 14,655 | 14,185 | 14,330 | 2,228,200 | 2,866 |
| 2022-09-29 | 14,755 | 14,770 | 14,375 | 14,595 | 1,543,900 | 2,919 |
| 2022-09-28 | 14,805 | 14,935 | 14,565 | 14,695 | 1,641,800 | 2,939 |
| 2022-09-27 | 15,000 | 15,065 | 14,880 | 14,880 | 1,203,200 | 2,976 |
| 2022-09-26 | 15,170 | 15,170 | 14,805 | 14,820 | 1,766,400 | 2,964 |
| 2022-09-22 | 15,515 | 15,615 | 15,460 | 15,570 | 1,091,600 | 3,114 |
| 2022-09-21 | 15,875 | 15,890 | 15,690 | 15,710 | 1,004,700 | 3,142 |
| 2022-09-20 | 16,000 | 16,180 | 15,875 | 15,875 | 1,141,000 | 3,175 |
| 2022-09-16 | 16,000 | 16,045 | 15,895 | 15,895 | 1,799,200 | 3,179 |
| 2022-09-15 | 16,240 | 16,260 | 16,165 | 16,185 | 1,062,200 | 3,237 |
| 2022-09-14 | 16,260 | 16,405 | 16,145 | 16,215 | 1,643,700 | 3,243 |
| 2022-09-13 | 16,760 | 16,790 | 16,675 | 16,790 | 757,200 | 3,358 |
| 2022-09-12 | 16,770 | 16,785 | 16,605 | 16,715 | 870,400 | 3,343 |
| 2022-09-09 | 16,305 | 16,475 | 16,280 | 16,450 | 1,573,300 | 3,290 |
| 2022-09-08 | 16,150 | 16,435 | 16,090 | 16,380 | 1,526,500 | 3,276 |
| 2022-09-07 | 16,225 | 16,255 | 15,925 | 15,985 | 1,685,200 | 3,197 |
| 2022-09-06 | 16,255 | 16,375 | 16,185 | 16,225 | 710,600 | 3,245 |
| 2022-09-05 | 16,000 | 16,270 | 15,990 | 16,255 | 848,800 | 3,251 |
| 2022-09-02 | 16,110 | 16,130 | 15,990 | 16,070 | 1,051,400 | 3,214 |
| 2022-09-01 | 16,315 | 16,375 | 16,095 | 16,095 | 1,510,700 | 3,219 |
| 2022-08-31 | 16,150 | 16,330 | 16,125 | 16,315 | 2,696,400 | 3,263 |
| 2022-08-30 | 16,515 | 16,530 | 16,355 | 16,490 | 1,455,200 | 3,298 |
| 2022-08-29 | 16,310 | 16,485 | 16,230 | 16,435 | 1,691,400 | 3,287 |
| 2022-08-26 | 16,925 | 17,050 | 16,915 | 16,975 | 1,162,700 | 3,395 |
| 2022-08-25 | 16,830 | 16,945 | 16,670 | 16,900 | 1,287,600 | 3,380 |
| 2022-08-24 | 17,045 | 17,060 | 16,880 | 16,890 | 1,344,100 | 3,378 |
| 2022-08-23 | 17,125 | 17,140 | 16,935 | 16,995 | 1,110,500 | 3,399 |
| 2022-08-22 | 16,910 | 17,130 | 16,860 | 17,125 | 1,416,000 | 3,425 |
| 2022-08-19 | 17,445 | 17,510 | 17,310 | 17,310 | 1,142,000 | 3,462 |
| 2022-08-18 | 17,380 | 17,425 | 17,200 | 17,280 | 1,623,000 | 3,456 |
| 2022-08-17 | 17,650 | 17,725 | 17,565 | 17,645 | 1,268,200 | 3,529 |
| 2022-08-16 | 17,655 | 17,805 | 17,585 | 17,630 | 860,900 | 3,526 |
| 2022-08-15 | 17,560 | 17,760 | 17,525 | 17,720 | 1,036,600 | 3,544 |
| 2022-08-12 | 17,475 | 17,480 | 17,280 | 17,425 | 1,676,400 | 3,485 |
| 2022-08-10 | 17,140 | 17,185 | 17,005 | 17,045 | 995,600 | 3,409 |
| 2022-08-09 | 17,330 | 17,355 | 17,125 | 17,190 | 862,700 | 3,438 |
| 2022-08-08 | 17,165 | 17,370 | 17,135 | 17,325 | 752,200 | 3,465 |
| 2022-08-05 | 17,110 | 17,295 | 17,040 | 17,260 | 954,800 | 3,452 |
| 2022-08-04 | 17,245 | 17,355 | 17,190 | 17,300 | 813,700 | 3,460 |
| 2022-08-03 | 17,125 | 17,245 | 17,035 | 17,180 | 1,024,600 | 3,436 |
| 2022-08-02 | 17,290 | 17,325 | 17,120 | 17,200 | 998,700 | 3,440 |
| 2022-08-01 | 17,005 | 17,495 | 17,005 | 17,445 | 1,403,600 | 3,489 |
| 2022-07-29 | 17,015 | 17,135 | 16,850 | 16,960 | 1,560,800 | 3,392 |
| 2022-07-28 | 17,350 | 17,560 | 16,840 | 17,020 | 3,322,800 | 3,404 |
| 2022-07-27 | 16,050 | 16,430 | 15,990 | 16,335 | 1,377,300 | 3,267 |
| 2022-07-26 | 16,225 | 16,285 | 16,130 | 16,155 | 922,700 | 3,231 |
| 2022-07-25 | 16,300 | 16,320 | 16,140 | 16,145 | 1,252,800 | 3,229 |
| 2022-07-22 | 16,815 | 16,815 | 16,505 | 16,650 | 1,478,400 | 3,330 |
| 2022-07-21 | 16,665 | 16,830 | 16,630 | 16,755 | 1,340,500 | 3,351 |
| 2022-07-20 | 16,675 | 16,890 | 16,670 | 16,860 | 1,142,100 | 3,372 |
| 2022-07-19 | 16,005 | 16,280 | 16,005 | 16,260 | 743,000 | 3,252 |
| 2022-07-15 | 15,950 | 16,120 | 15,915 | 16,020 | 640,900 | 3,204 |
| 2022-07-14 | 15,800 | 16,035 | 15,800 | 16,015 | 747,000 | 3,203 |
| 2022-07-13 | 15,855 | 16,020 | 15,835 | 15,965 | 869,900 | 3,193 |
| 2022-07-12 | 16,030 | 16,045 | 15,730 | 15,755 | 971,600 | 3,151 |
| 2022-07-11 | 16,280 | 16,385 | 16,100 | 16,175 | 827,000 | 3,235 |
| 2022-07-08 | 16,150 | 16,280 | 15,940 | 15,980 | 1,723,800 | 3,196 |
| 2022-07-07 | 15,600 | 16,075 | 15,600 | 16,025 | 1,497,500 | 3,205 |
| 2022-07-06 | 15,750 | 15,890 | 15,700 | 15,760 | 1,307,100 | 3,152 |
| 2022-07-05 | 15,795 | 15,970 | 15,685 | 15,805 | 1,166,100 | 3,161 |
| 2022-07-04 | 15,545 | 15,710 | 15,525 | 15,710 | 1,244,800 | 3,142 |
| 2022-07-01 | 15,495 | 15,550 | 15,290 | 15,410 | 1,835,800 | 3,082 |
| 2022-06-30 | 15,300 | 15,465 | 15,250 | 15,300 | 2,115,200 | 3,060 |
| 2022-06-29 | 15,440 | 15,620 | 15,365 | 15,610 | 1,980,100 | 3,122 |
| 2022-06-28 | 15,405 | 15,655 | 15,260 | 15,625 | 1,718,300 | 3,125 |
| 2022-06-27 | 15,445 | 15,775 | 15,410 | 15,700 | 2,017,600 | 3,140 |
| 2022-06-24 | 14,500 | 15,085 | 14,410 | 14,990 | 3,299,400 | 2,998 |
| 2022-06-23 | 14,995 | 15,015 | 14,360 | 14,370 | 3,052,400 | 2,874 |
| 2022-06-22 | 15,835 | 15,845 | 15,135 | 15,150 | 1,526,000 | 3,030 |
| 2022-06-21 | 15,605 | 15,670 | 15,235 | 15,485 | 1,541,300 | 3,097 |
| 2022-06-20 | 16,355 | 16,405 | 15,225 | 15,235 | 2,629,200 | 3,047 |
| 2022-06-17 | 16,390 | 16,455 | 16,205 | 16,275 | 3,100,000 | 3,255 |
| 2022-06-16 | 17,505 | 17,545 | 17,125 | 17,125 | 1,683,600 | 3,425 |
| 2022-06-15 | 17,320 | 17,380 | 17,275 | 17,300 | 1,235,400 | 3,460 |
| 2022-06-14 | 17,100 | 17,345 | 17,095 | 17,340 | 1,372,600 | 3,468 |
| 2022-06-13 | 17,600 | 17,675 | 17,245 | 17,245 | 2,226,600 | 3,449 |
| 2022-06-10 | 18,160 | 18,225 | 18,050 | 18,115 | 1,494,400 | 3,623 |
| 2022-06-09 | 18,490 | 18,505 | 18,305 | 18,335 | 1,206,300 | 3,667 |
| 2022-06-08 | 18,600 | 18,650 | 18,455 | 18,555 | 1,082,300 | 3,711 |
| 2022-06-07 | 18,500 | 18,500 | 18,325 | 18,335 | 887,400 | 3,667 |
| 2022-06-06 | 18,295 | 18,475 | 18,160 | 18,420 | 783,200 | 3,684 |
| 2022-06-03 | 18,645 | 18,695 | 18,395 | 18,435 | 1,185,800 | 3,687 |
| 2022-06-02 | 18,600 | 18,635 | 18,440 | 18,510 | 1,225,000 | 3,702 |
| 2022-06-01 | 18,330 | 18,580 | 18,220 | 18,580 | 1,105,000 | 3,716 |
| 2022-05-31 | 18,220 | 18,335 | 18,115 | 18,335 | 4,588,400 | 3,667 |
| 2022-05-30 | 17,935 | 18,345 | 17,890 | 18,250 | 1,606,800 | 3,650 |
| 2022-05-27 | 17,850 | 17,885 | 17,735 | 17,840 | 1,163,700 | 3,568 |
| 2022-05-26 | 17,490 | 17,620 | 17,380 | 17,480 | 1,776,300 | 3,496 |
| 2022-05-25 | 17,750 | 17,790 | 17,645 | 17,725 | 1,340,900 | 3,545 |
| 2022-05-24 | 17,880 | 17,905 | 17,700 | 17,700 | 1,399,500 | 3,540 |
| 2022-05-23 | 18,230 | 18,325 | 17,825 | 17,915 | 1,142,400 | 3,583 |
| 2022-05-20 | 17,585 | 17,925 | 17,560 | 17,915 | 1,736,700 | 3,583 |
| 2022-05-19 | 17,700 | 17,880 | 17,655 | 17,755 | 1,788,300 | 3,551 |
| 2022-05-18 | 18,160 | 18,490 | 18,160 | 18,280 | 1,499,000 | 3,656 |
| 2022-05-17 | 18,000 | 18,025 | 17,880 | 17,975 | 1,357,800 | 3,595 |
| 2022-05-16 | 18,300 | 18,335 | 17,930 | 17,965 | 1,437,500 | 3,593 |
| 2022-05-13 | 17,690 | 18,125 | 17,685 | 17,995 | 1,374,300 | 3,599 |
| 2022-05-12 | 17,570 | 17,765 | 17,455 | 17,660 | 1,100,100 | 3,532 |
| 2022-05-11 | 17,750 | 18,010 | 17,660 | 17,840 | 1,110,800 | 3,568 |
| 2022-05-10 | 17,825 | 17,940 | 17,570 | 17,855 | 1,143,400 | 3,571 |
| 2022-05-09 | 18,010 | 18,205 | 17,965 | 18,015 | 1,004,200 | 3,603 |
| 2022-05-06 | 18,160 | 18,375 | 17,895 | 18,275 | 1,417,700 | 3,655 |
| 2022-05-02 | 18,285 | 18,445 | 17,750 | 17,895 | 1,420,200 | 3,579 |
| 2022-04-28 | 17,765 | 18,065 | 17,660 | 17,985 | 1,677,400 | 3,597 |
| 2022-04-27 | 17,630 | 17,630 | 17,275 | 17,465 | 1,473,100 | 3,493 |
| 2022-04-26 | 17,955 | 17,955 | 17,695 | 17,725 | 1,169,100 | 3,545 |
| 2022-04-25 | 17,500 | 17,750 | 17,390 | 17,735 | 1,007,600 | 3,547 |
| 2022-04-22 | 17,625 | 17,785 | 17,480 | 17,770 | 870,100 | 3,554 |
| 2022-04-21 | 17,670 | 17,980 | 17,640 | 17,925 | 984,000 | 3,585 |
| 2022-04-20 | 17,845 | 17,900 | 17,545 | 17,630 | 1,087,100 | 3,526 |
| 2022-04-19 | 17,475 | 17,570 | 17,300 | 17,495 | 772,300 | 3,499 |
| 2022-04-18 | 17,160 | 17,270 | 16,970 | 17,150 | 761,500 | 3,430 |
| 2022-04-15 | 17,400 | 17,630 | 17,325 | 17,490 | 707,500 | 3,498 |
| 2022-04-14 | 17,500 | 17,935 | 17,500 | 17,645 | 1,097,300 | 3,529 |
| 2022-04-13 | 17,500 | 17,520 | 17,380 | 17,475 | 1,061,900 | 3,495 |
| 2022-04-12 | 17,815 | 17,855 | 17,250 | 17,260 | 1,165,800 | 3,452 |
| 2022-04-11 | 17,745 | 17,835 | 17,620 | 17,795 | 743,400 | 3,559 |
| 2022-04-08 | 17,975 | 17,985 | 17,540 | 17,675 | 1,444,500 | 3,535 |
| 2022-04-07 | 17,800 | 17,955 | 17,680 | 17,740 | 1,638,700 | 3,548 |
| 2022-04-06 | 18,200 | 18,435 | 18,030 | 18,185 | 1,546,000 | 3,637 |
| 2022-04-05 | 18,945 | 18,975 | 18,475 | 18,515 | 971,600 | 3,703 |
| 2022-04-04 | 18,880 | 18,910 | 18,590 | 18,735 | 750,500 | 3,747 |
| 2022-04-01 | 18,675 | 18,940 | 18,645 | 18,765 | 898,200 | 3,753 |
| 2022-03-31 | 18,690 | 18,940 | 18,620 | 18,790 | 1,084,800 | 3,758 |
| 2022-03-30 | 19,020 | 19,030 | 18,585 | 18,805 | 1,194,500 | 3,761 |
| 2022-03-29 | 18,970 | 19,030 | 18,765 | 18,995 | 1,146,900 | 3,799 |
| 2022-03-28 | 18,790 | 18,865 | 18,570 | 18,750 | 1,225,900 | 3,750 |
| 2022-03-25 | 19,180 | 19,340 | 19,030 | 19,190 | 831,800 | 3,838 |
| 2022-03-24 | 18,700 | 19,040 | 18,540 | 19,030 | 986,700 | 3,806 |
| 2022-03-23 | 18,800 | 19,150 | 18,700 | 19,015 | 1,351,500 | 3,803 |
| 2022-03-22 | 18,280 | 18,500 | 18,110 | 18,405 | 1,596,900 | 3,681 |
| 2022-03-18 | 18,160 | 18,330 | 18,035 | 18,320 | 2,564,200 | 3,664 |
| 2022-03-17 | 18,290 | 18,405 | 18,010 | 18,170 | 1,238,400 | 3,634 |
| 2022-03-16 | 18,000 | 18,035 | 17,710 | 17,710 | 1,446,400 | 3,542 |
| 2022-03-15 | 17,530 | 17,875 | 17,515 | 17,590 | 1,038,700 | 3,518 |
| 2022-03-14 | 17,405 | 17,715 | 17,290 | 17,370 | 903,700 | 3,474 |
| 2022-03-11 | 17,750 | 17,750 | 17,105 | 17,230 | 2,597,200 | 3,446 |
| 2022-03-10 | 17,100 | 17,790 | 17,000 | 17,750 | 2,827,700 | 3,550 |
| 2022-03-09 | 16,210 | 16,390 | 16,120 | 16,175 | 1,472,700 | 3,235 |
| 2022-03-08 | 15,900 | 16,335 | 15,860 | 16,180 | 1,801,100 | 3,236 |
| 2022-03-07 | 16,435 | 16,660 | 15,990 | 16,045 | 1,850,500 | 3,209 |
| 2022-03-04 | 17,505 | 17,525 | 16,930 | 17,130 | 1,703,100 | 3,426 |
| 2022-03-03 | 17,935 | 18,045 | 17,515 | 17,695 | 1,028,400 | 3,539 |
| 2022-03-02 | 17,705 | 17,935 | 17,575 | 17,800 | 1,058,400 | 3,560 |
| 2022-03-01 | 18,470 | 18,535 | 17,985 | 18,000 | 1,094,600 | 3,600 |
| 2022-02-28 | 17,525 | 17,715 | 17,365 | 17,670 | 1,111,800 | 3,534 |
| 2022-02-25 | 17,360 | 17,580 | 17,200 | 17,555 | 1,333,700 | 3,511 |
| 2022-02-24 | 17,100 | 17,250 | 16,940 | 17,230 | 1,427,500 | 3,446 |
| 2022-02-22 | 17,195 | 17,325 | 17,060 | 17,175 | 1,057,000 | 3,435 |
| 2022-02-21 | 17,530 | 17,605 | 17,260 | 17,510 | 1,292,200 | 3,502 |
| 2022-02-18 | 17,915 | 18,135 | 17,660 | 18,025 | 1,085,100 | 3,605 |
| 2022-02-17 | 18,490 | 18,495 | 18,135 | 18,245 | 885,500 | 3,649 |
| 2022-02-16 | 18,585 | 18,585 | 18,405 | 18,535 | 1,038,000 | 3,707 |
| 2022-02-15 | 18,620 | 18,695 | 18,000 | 18,000 | 1,548,200 | 3,600 |
| 2022-02-14 | 18,640 | 18,945 | 18,605 | 18,760 | 1,163,300 | 3,752 |
| 2022-02-10 | 19,380 | 19,455 | 18,990 | 19,115 | 1,148,800 | 3,823 |
| 2022-02-09 | 19,070 | 19,075 | 18,840 | 19,020 | 1,303,900 | 3,804 |
| 2022-02-08 | 19,040 | 19,075 | 18,860 | 18,930 | 1,076,500 | 3,786 |
| 2022-02-07 | 19,590 | 19,630 | 18,750 | 18,970 | 1,403,000 | 3,794 |
| 2022-02-04 | 19,215 | 19,640 | 19,185 | 19,610 | 860,400 | 3,922 |
| 2022-02-03 | 19,900 | 19,900 | 19,275 | 19,295 | 1,100,500 | 3,859 |
| 2022-02-02 | 19,600 | 20,000 | 19,420 | 19,960 | 1,570,200 | 3,992 |
| 2022-02-01 | 19,665 | 19,665 | 19,080 | 19,110 | 1,001,400 | 3,822 |
| 2022-01-31 | 18,990 | 19,165 | 18,665 | 19,040 | 1,241,900 | 3,808 |
| 2022-01-28 | 18,795 | 19,055 | 18,320 | 18,995 | 2,615,600 | 3,799 |
| 2022-01-27 | 18,245 | 18,360 | 17,540 | 17,650 | 1,301,300 | 3,530 |
| 2022-01-26 | 18,135 | 18,225 | 17,830 | 18,080 | 745,400 | 3,616 |
| 2022-01-25 | 18,675 | 18,695 | 17,960 | 18,135 | 1,237,300 | 3,627 |
| 2022-01-24 | 18,550 | 18,740 | 18,460 | 18,740 | 791,400 | 3,748 |
| 2022-01-21 | 18,705 | 18,775 | 18,365 | 18,705 | 965,100 | 3,741 |
| 2022-01-20 | 18,785 | 19,165 | 18,655 | 19,100 | 914,200 | 3,820 |
| 2022-01-19 | 18,980 | 19,055 | 18,710 | 18,830 | 1,451,600 | 3,766 |
| 2022-01-18 | 19,590 | 19,630 | 19,260 | 19,320 | 704,300 | 3,864 |
| 2022-01-17 | 19,780 | 19,780 | 19,370 | 19,465 | 796,700 | 3,893 |
| 2022-01-14 | 19,600 | 19,640 | 19,155 | 19,400 | 1,533,100 | 3,880 |
| 2022-01-13 | 20,080 | 20,335 | 19,850 | 19,935 | 833,800 | 3,987 |
| 2022-01-12 | 19,575 | 20,115 | 19,575 | 20,115 | 1,052,000 | 4,023 |
| 2022-01-11 | 19,785 | 19,930 | 19,340 | 19,385 | 926,200 | 3,877 |
| 2022-01-07 | 20,070 | 20,120 | 19,620 | 19,835 | 844,700 | 3,967 |
| 2022-01-06 | 20,300 | 20,335 | 19,760 | 19,760 | 1,138,100 | 3,952 |
| 2022-01-05 | 20,500 | 20,590 | 20,330 | 20,400 | 851,700 | 4,080 |
| 2022-01-04 | 20,250 | 20,670 | 20,110 | 20,655 | 1,077,000 | 4,131 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
