4078 堺化学工業(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 | 1,785 | 1,791 | 1,778 | 1,782 | 53,700 | 1,782 |
| 2022-12-29 | 1,765 | 1,783 | 1,761 | 1,783 | 33,700 | 1,783 |
| 2022-12-28 | 1,777 | 1,778 | 1,766 | 1,776 | 43,200 | 1,776 |
| 2022-12-27 | 1,771 | 1,782 | 1,768 | 1,779 | 31,400 | 1,779 |
| 2022-12-26 | 1,760 | 1,769 | 1,755 | 1,765 | 35,900 | 1,765 |
| 2022-12-23 | 1,760 | 1,760 | 1,735 | 1,750 | 128,300 | 1,750 |
| 2022-12-22 | 1,775 | 1,778 | 1,762 | 1,762 | 151,800 | 1,762 |
| 2022-12-21 | 1,782 | 1,792 | 1,762 | 1,765 | 95,700 | 1,765 |
| 2022-12-20 | 1,810 | 1,818 | 1,776 | 1,790 | 106,300 | 1,790 |
| 2022-12-19 | 1,799 | 1,817 | 1,798 | 1,808 | 46,600 | 1,808 |
| 2022-12-16 | 1,810 | 1,816 | 1,802 | 1,805 | 79,000 | 1,805 |
| 2022-12-15 | 1,814 | 1,834 | 1,812 | 1,822 | 36,100 | 1,822 |
| 2022-12-14 | 1,819 | 1,833 | 1,812 | 1,820 | 45,900 | 1,820 |
| 2022-12-13 | 1,820 | 1,823 | 1,807 | 1,809 | 66,700 | 1,809 |
| 2022-12-12 | 1,811 | 1,816 | 1,801 | 1,810 | 56,300 | 1,810 |
| 2022-12-09 | 1,795 | 1,822 | 1,791 | 1,811 | 120,100 | 1,811 |
| 2022-12-08 | 1,828 | 1,828 | 1,787 | 1,803 | 189,100 | 1,803 |
| 2022-12-07 | 1,818 | 1,846 | 1,818 | 1,841 | 45,400 | 1,841 |
| 2022-12-06 | 1,814 | 1,839 | 1,799 | 1,833 | 107,400 | 1,833 |
| 2022-12-05 | 1,834 | 1,839 | 1,813 | 1,814 | 103,600 | 1,814 |
| 2022-12-02 | 1,863 | 1,863 | 1,832 | 1,833 | 114,000 | 1,833 |
| 2022-12-01 | 1,875 | 1,879 | 1,866 | 1,867 | 84,000 | 1,867 |
| 2022-11-30 | 1,878 | 1,890 | 1,872 | 1,879 | 64,600 | 1,879 |
| 2022-11-29 | 1,886 | 1,893 | 1,876 | 1,886 | 96,100 | 1,886 |
| 2022-11-28 | 1,960 | 1,968 | 1,901 | 1,903 | 91,700 | 1,903 |
| 2022-11-25 | 1,943 | 1,951 | 1,941 | 1,949 | 74,700 | 1,949 |
| 2022-11-24 | 1,931 | 1,947 | 1,931 | 1,938 | 90,900 | 1,938 |
| 2022-11-22 | 1,910 | 1,930 | 1,908 | 1,917 | 82,900 | 1,917 |
| 2022-11-21 | 1,888 | 1,900 | 1,886 | 1,895 | 57,300 | 1,895 |
| 2022-11-18 | 1,890 | 1,904 | 1,874 | 1,877 | 66,300 | 1,877 |
| 2022-11-17 | 1,876 | 1,893 | 1,868 | 1,887 | 55,500 | 1,887 |
| 2022-11-16 | 1,895 | 1,895 | 1,878 | 1,883 | 44,400 | 1,883 |
| 2022-11-15 | 1,872 | 1,917 | 1,870 | 1,899 | 201,000 | 1,899 |
| 2022-11-14 | 1,864 | 1,884 | 1,849 | 1,868 | 92,800 | 1,868 |
| 2022-11-11 | 1,916 | 1,921 | 1,864 | 1,864 | 123,100 | 1,864 |
| 2022-11-10 | 1,935 | 1,935 | 1,877 | 1,880 | 214,500 | 1,880 |
| 2022-11-09 | 1,995 | 2,022 | 1,988 | 2,003 | 109,500 | 2,003 |
| 2022-11-08 | 1,980 | 2,025 | 1,965 | 2,012 | 99,300 | 2,012 |
| 2022-11-07 | 1,970 | 1,991 | 1,967 | 1,978 | 80,000 | 1,978 |
| 2022-11-04 | 1,926 | 1,951 | 1,924 | 1,947 | 50,400 | 1,947 |
| 2022-11-02 | 1,950 | 1,959 | 1,939 | 1,941 | 46,900 | 1,941 |
| 2022-11-01 | 1,965 | 1,966 | 1,950 | 1,954 | 25,600 | 1,954 |
| 2022-10-31 | 1,959 | 1,965 | 1,952 | 1,965 | 39,100 | 1,965 |
| 2022-10-28 | 1,926 | 1,942 | 1,914 | 1,926 | 120,400 | 1,926 |
| 2022-10-27 | 1,953 | 1,953 | 1,930 | 1,939 | 36,700 | 1,939 |
| 2022-10-26 | 1,955 | 1,961 | 1,949 | 1,959 | 44,400 | 1,959 |
| 2022-10-25 | 1,950 | 1,966 | 1,948 | 1,950 | 34,000 | 1,950 |
| 2022-10-24 | 1,957 | 1,960 | 1,942 | 1,942 | 40,400 | 1,942 |
| 2022-10-21 | 1,940 | 1,949 | 1,931 | 1,931 | 24,900 | 1,931 |
| 2022-10-20 | 1,953 | 1,954 | 1,937 | 1,948 | 37,300 | 1,948 |
| 2022-10-19 | 1,956 | 1,968 | 1,949 | 1,960 | 40,400 | 1,960 |
| 2022-10-18 | 1,967 | 1,967 | 1,941 | 1,950 | 40,600 | 1,950 |
| 2022-10-17 | 1,948 | 1,953 | 1,933 | 1,934 | 35,400 | 1,934 |
| 2022-10-14 | 1,940 | 1,954 | 1,918 | 1,948 | 64,700 | 1,948 |
| 2022-10-13 | 1,903 | 1,911 | 1,891 | 1,900 | 41,500 | 1,900 |
| 2022-10-12 | 1,919 | 1,928 | 1,905 | 1,909 | 39,500 | 1,909 |
| 2022-10-11 | 1,934 | 1,946 | 1,915 | 1,916 | 46,600 | 1,916 |
| 2022-10-07 | 1,942 | 1,965 | 1,941 | 1,953 | 41,100 | 1,953 |
| 2022-10-06 | 1,958 | 1,973 | 1,949 | 1,954 | 55,800 | 1,954 |
| 2022-10-05 | 1,950 | 1,967 | 1,940 | 1,949 | 69,500 | 1,949 |
| 2022-10-04 | 1,917 | 1,945 | 1,911 | 1,937 | 77,400 | 1,937 |
| 2022-10-03 | 1,866 | 1,887 | 1,852 | 1,878 | 39,600 | 1,878 |
| 2022-09-30 | 1,889 | 1,902 | 1,870 | 1,874 | 48,300 | 1,874 |
| 2022-09-29 | 1,890 | 1,896 | 1,872 | 1,888 | 49,600 | 1,888 |
| 2022-09-28 | 1,875 | 1,897 | 1,866 | 1,895 | 67,000 | 1,895 |
| 2022-09-27 | 1,907 | 1,907 | 1,866 | 1,867 | 60,800 | 1,867 |
| 2022-09-26 | 1,930 | 1,930 | 1,879 | 1,883 | 96,500 | 1,883 |
| 2022-09-22 | 1,924 | 1,940 | 1,923 | 1,933 | 38,300 | 1,933 |
| 2022-09-21 | 1,930 | 1,941 | 1,924 | 1,940 | 43,800 | 1,940 |
| 2022-09-20 | 1,944 | 1,953 | 1,937 | 1,940 | 43,300 | 1,940 |
| 2022-09-16 | 1,941 | 1,944 | 1,920 | 1,924 | 80,500 | 1,924 |
| 2022-09-15 | 1,956 | 1,956 | 1,940 | 1,948 | 29,300 | 1,948 |
| 2022-09-14 | 1,949 | 1,960 | 1,937 | 1,949 | 49,200 | 1,949 |
| 2022-09-13 | 1,980 | 1,988 | 1,968 | 1,983 | 26,300 | 1,983 |
| 2022-09-12 | 1,999 | 1,999 | 1,970 | 1,981 | 25,900 | 1,981 |
| 2022-09-09 | 1,973 | 1,986 | 1,972 | 1,984 | 56,800 | 1,984 |
| 2022-09-08 | 1,945 | 1,974 | 1,936 | 1,974 | 49,000 | 1,974 |
| 2022-09-07 | 1,925 | 1,932 | 1,912 | 1,929 | 27,100 | 1,929 |
| 2022-09-06 | 1,924 | 1,926 | 1,912 | 1,920 | 48,000 | 1,920 |
| 2022-09-05 | 1,933 | 1,935 | 1,917 | 1,926 | 51,000 | 1,926 |
| 2022-09-02 | 1,959 | 1,959 | 1,932 | 1,944 | 36,100 | 1,944 |
| 2022-09-01 | 1,953 | 1,958 | 1,937 | 1,937 | 36,300 | 1,937 |
| 2022-08-31 | 1,971 | 1,980 | 1,959 | 1,972 | 20,600 | 1,972 |
| 2022-08-30 | 1,970 | 1,991 | 1,965 | 1,990 | 41,200 | 1,990 |
| 2022-08-29 | 1,940 | 1,957 | 1,933 | 1,955 | 37,300 | 1,955 |
| 2022-08-26 | 1,998 | 1,998 | 1,985 | 1,988 | 18,500 | 1,988 |
| 2022-08-25 | 1,983 | 1,997 | 1,975 | 1,989 | 21,600 | 1,989 |
| 2022-08-24 | 1,964 | 1,982 | 1,964 | 1,974 | 26,400 | 1,974 |
| 2022-08-23 | 1,970 | 1,971 | 1,959 | 1,967 | 32,900 | 1,967 |
| 2022-08-22 | 1,950 | 1,975 | 1,940 | 1,974 | 33,200 | 1,974 |
| 2022-08-19 | 1,949 | 1,963 | 1,944 | 1,960 | 43,000 | 1,960 |
| 2022-08-18 | 1,940 | 1,951 | 1,938 | 1,940 | 32,100 | 1,940 |
| 2022-08-17 | 1,932 | 1,957 | 1,931 | 1,952 | 79,700 | 1,952 |
| 2022-08-16 | 1,938 | 1,938 | 1,913 | 1,920 | 56,600 | 1,920 |
| 2022-08-15 | 1,951 | 1,962 | 1,937 | 1,938 | 42,000 | 1,938 |
| 2022-08-12 | 1,962 | 1,965 | 1,940 | 1,952 | 45,500 | 1,952 |
| 2022-08-10 | 1,927 | 1,939 | 1,917 | 1,939 | 26,000 | 1,939 |
| 2022-08-09 | 1,931 | 1,941 | 1,920 | 1,922 | 48,500 | 1,922 |
| 2022-08-08 | 1,938 | 1,942 | 1,925 | 1,931 | 79,000 | 1,931 |
| 2022-08-05 | 1,951 | 1,984 | 1,948 | 1,970 | 82,000 | 1,970 |
| 2022-08-04 | 1,953 | 1,953 | 1,926 | 1,948 | 28,500 | 1,948 |
| 2022-08-03 | 1,935 | 1,953 | 1,930 | 1,938 | 29,600 | 1,938 |
| 2022-08-02 | 1,930 | 1,937 | 1,924 | 1,933 | 26,600 | 1,933 |
| 2022-08-01 | 1,959 | 1,959 | 1,942 | 1,951 | 30,500 | 1,951 |
| 2022-07-29 | 1,947 | 1,952 | 1,938 | 1,940 | 28,600 | 1,940 |
| 2022-07-28 | 1,963 | 1,963 | 1,940 | 1,953 | 27,400 | 1,953 |
| 2022-07-27 | 1,944 | 1,948 | 1,920 | 1,941 | 29,600 | 1,941 |
| 2022-07-26 | 1,913 | 1,952 | 1,913 | 1,944 | 35,400 | 1,944 |
| 2022-07-25 | 1,928 | 1,928 | 1,910 | 1,915 | 21,200 | 1,915 |
| 2022-07-22 | 1,925 | 1,925 | 1,911 | 1,919 | 24,900 | 1,919 |
| 2022-07-21 | 1,906 | 1,912 | 1,895 | 1,907 | 22,500 | 1,907 |
| 2022-07-20 | 1,907 | 1,908 | 1,898 | 1,905 | 32,400 | 1,905 |
| 2022-07-19 | 1,884 | 1,891 | 1,869 | 1,875 | 22,100 | 1,875 |
| 2022-07-15 | 1,870 | 1,876 | 1,857 | 1,865 | 17,900 | 1,865 |
| 2022-07-14 | 1,851 | 1,868 | 1,848 | 1,862 | 27,700 | 1,862 |
| 2022-07-13 | 1,882 | 1,882 | 1,861 | 1,869 | 25,200 | 1,869 |
| 2022-07-12 | 1,900 | 1,900 | 1,851 | 1,853 | 33,400 | 1,853 |
| 2022-07-11 | 1,890 | 1,905 | 1,886 | 1,894 | 33,400 | 1,894 |
| 2022-07-08 | 1,859 | 1,884 | 1,851 | 1,857 | 42,000 | 1,857 |
| 2022-07-07 | 1,853 | 1,867 | 1,840 | 1,859 | 25,000 | 1,859 |
| 2022-07-06 | 1,875 | 1,875 | 1,837 | 1,839 | 34,200 | 1,839 |
| 2022-07-05 | 1,890 | 1,893 | 1,864 | 1,872 | 25,600 | 1,872 |
| 2022-07-04 | 1,877 | 1,883 | 1,864 | 1,879 | 32,500 | 1,879 |
| 2022-07-01 | 1,886 | 1,901 | 1,841 | 1,859 | 66,100 | 1,859 |
| 2022-06-30 | 1,897 | 1,897 | 1,871 | 1,888 | 56,600 | 1,888 |
| 2022-06-29 | 1,905 | 1,914 | 1,898 | 1,902 | 57,300 | 1,902 |
| 2022-06-28 | 1,865 | 1,903 | 1,865 | 1,903 | 42,500 | 1,903 |
| 2022-06-27 | 1,894 | 1,894 | 1,870 | 1,882 | 42,700 | 1,882 |
| 2022-06-24 | 1,845 | 1,859 | 1,835 | 1,859 | 31,600 | 1,859 |
| 2022-06-23 | 1,850 | 1,851 | 1,832 | 1,845 | 46,400 | 1,845 |
| 2022-06-22 | 1,900 | 1,900 | 1,853 | 1,856 | 26,800 | 1,856 |
| 2022-06-21 | 1,865 | 1,895 | 1,865 | 1,889 | 29,200 | 1,889 |
| 2022-06-20 | 1,904 | 1,904 | 1,861 | 1,864 | 38,200 | 1,864 |
| 2022-06-17 | 1,896 | 1,898 | 1,866 | 1,882 | 68,200 | 1,882 |
| 2022-06-16 | 1,946 | 1,955 | 1,925 | 1,934 | 24,900 | 1,934 |
| 2022-06-15 | 1,939 | 1,947 | 1,917 | 1,924 | 36,700 | 1,924 |
| 2022-06-14 | 1,901 | 1,944 | 1,901 | 1,942 | 38,500 | 1,942 |
| 2022-06-13 | 1,924 | 1,946 | 1,917 | 1,924 | 31,400 | 1,924 |
| 2022-06-10 | 2,000 | 2,000 | 1,964 | 1,964 | 62,800 | 1,964 |
| 2022-06-09 | 1,998 | 2,028 | 1,993 | 2,009 | 127,200 | 2,009 |
| 2022-06-08 | 1,957 | 1,979 | 1,957 | 1,979 | 36,100 | 1,979 |
| 2022-06-07 | 1,957 | 1,971 | 1,944 | 1,957 | 47,800 | 1,957 |
| 2022-06-06 | 1,927 | 1,937 | 1,913 | 1,934 | 32,600 | 1,934 |
| 2022-06-03 | 1,929 | 1,933 | 1,918 | 1,929 | 19,100 | 1,929 |
| 2022-06-02 | 1,935 | 1,941 | 1,911 | 1,917 | 22,300 | 1,917 |
| 2022-06-01 | 1,910 | 1,938 | 1,907 | 1,935 | 38,200 | 1,935 |
| 2022-05-31 | 1,910 | 1,918 | 1,893 | 1,903 | 35,300 | 1,903 |
| 2022-05-30 | 1,882 | 1,914 | 1,882 | 1,904 | 47,500 | 1,904 |
| 2022-05-27 | 1,888 | 1,888 | 1,860 | 1,874 | 42,800 | 1,874 |
| 2022-05-26 | 1,856 | 1,872 | 1,849 | 1,852 | 34,000 | 1,852 |
| 2022-05-25 | 1,848 | 1,857 | 1,838 | 1,850 | 31,200 | 1,850 |
| 2022-05-24 | 1,885 | 1,885 | 1,843 | 1,846 | 34,600 | 1,846 |
| 2022-05-23 | 1,904 | 1,915 | 1,893 | 1,898 | 30,400 | 1,898 |
| 2022-05-20 | 1,861 | 1,890 | 1,861 | 1,887 | 34,900 | 1,887 |
| 2022-05-19 | 1,835 | 1,869 | 1,822 | 1,863 | 51,600 | 1,863 |
| 2022-05-18 | 1,875 | 1,894 | 1,865 | 1,881 | 67,800 | 1,881 |
| 2022-05-17 | 1,849 | 1,851 | 1,826 | 1,835 | 39,400 | 1,835 |
| 2022-05-16 | 1,879 | 1,879 | 1,820 | 1,839 | 70,700 | 1,839 |
| 2022-05-13 | 1,810 | 1,870 | 1,810 | 1,859 | 42,300 | 1,859 |
| 2022-05-12 | 1,843 | 1,847 | 1,810 | 1,810 | 36,600 | 1,810 |
| 2022-05-11 | 1,859 | 1,873 | 1,843 | 1,851 | 29,800 | 1,851 |
| 2022-05-10 | 1,875 | 1,876 | 1,848 | 1,871 | 40,800 | 1,871 |
| 2022-05-09 | 1,853 | 1,883 | 1,853 | 1,880 | 52,200 | 1,880 |
| 2022-05-06 | 1,835 | 1,871 | 1,835 | 1,863 | 45,000 | 1,863 |
| 2022-05-02 | 1,838 | 1,855 | 1,820 | 1,839 | 31,500 | 1,839 |
| 2022-04-28 | 1,787 | 1,841 | 1,787 | 1,838 | 42,600 | 1,838 |
| 2022-04-27 | 1,798 | 1,798 | 1,773 | 1,777 | 60,500 | 1,777 |
| 2022-04-26 | 1,821 | 1,821 | 1,810 | 1,812 | 26,300 | 1,812 |
| 2022-04-25 | 1,830 | 1,830 | 1,813 | 1,814 | 37,200 | 1,814 |
| 2022-04-22 | 1,859 | 1,859 | 1,842 | 1,852 | 27,600 | 1,852 |
| 2022-04-21 | 1,874 | 1,883 | 1,866 | 1,877 | 21,500 | 1,877 |
| 2022-04-20 | 1,869 | 1,873 | 1,856 | 1,864 | 25,100 | 1,864 |
| 2022-04-19 | 1,841 | 1,858 | 1,837 | 1,853 | 31,000 | 1,853 |
| 2022-04-18 | 1,850 | 1,851 | 1,824 | 1,840 | 46,500 | 1,840 |
| 2022-04-15 | 1,865 | 1,868 | 1,850 | 1,861 | 36,300 | 1,861 |
| 2022-04-14 | 1,865 | 1,878 | 1,857 | 1,878 | 29,400 | 1,878 |
| 2022-04-13 | 1,818 | 1,855 | 1,818 | 1,853 | 43,100 | 1,853 |
| 2022-04-12 | 1,852 | 1,854 | 1,816 | 1,816 | 48,300 | 1,816 |
| 2022-04-11 | 1,850 | 1,870 | 1,850 | 1,859 | 51,200 | 1,859 |
| 2022-04-08 | 1,851 | 1,861 | 1,836 | 1,853 | 31,400 | 1,853 |
| 2022-04-07 | 1,880 | 1,882 | 1,836 | 1,854 | 41,900 | 1,854 |
| 2022-04-06 | 1,930 | 1,934 | 1,900 | 1,900 | 53,200 | 1,900 |
| 2022-04-05 | 1,954 | 1,957 | 1,923 | 1,927 | 39,900 | 1,927 |
| 2022-04-04 | 1,945 | 1,962 | 1,936 | 1,948 | 33,500 | 1,948 |
| 2022-04-01 | 1,946 | 1,954 | 1,925 | 1,950 | 40,700 | 1,950 |
| 2022-03-31 | 1,925 | 1,965 | 1,917 | 1,942 | 69,100 | 1,942 |
| 2022-03-30 | 1,957 | 1,957 | 1,905 | 1,944 | 65,500 | 1,944 |
| 2022-03-29 | 1,963 | 1,968 | 1,940 | 1,968 | 66,500 | 1,968 |
| 2022-03-28 | 1,966 | 1,968 | 1,944 | 1,954 | 48,900 | 1,954 |
| 2022-03-25 | 1,945 | 1,961 | 1,927 | 1,947 | 78,300 | 1,947 |
| 2022-03-24 | 1,888 | 1,922 | 1,875 | 1,918 | 71,500 | 1,918 |
| 2022-03-23 | 1,908 | 1,935 | 1,902 | 1,915 | 84,100 | 1,915 |
| 2022-03-22 | 1,906 | 1,918 | 1,874 | 1,882 | 86,300 | 1,882 |
| 2022-03-18 | 1,860 | 1,905 | 1,849 | 1,897 | 120,200 | 1,897 |
| 2022-03-17 | 1,867 | 1,868 | 1,842 | 1,865 | 54,400 | 1,865 |
| 2022-03-16 | 1,840 | 1,840 | 1,813 | 1,833 | 44,800 | 1,833 |
| 2022-03-15 | 1,806 | 1,837 | 1,805 | 1,820 | 38,700 | 1,820 |
| 2022-03-14 | 1,795 | 1,828 | 1,794 | 1,809 | 31,300 | 1,809 |
| 2022-03-11 | 1,802 | 1,810 | 1,768 | 1,785 | 47,700 | 1,785 |
| 2022-03-10 | 1,798 | 1,830 | 1,792 | 1,822 | 52,700 | 1,822 |
| 2022-03-09 | 1,747 | 1,766 | 1,733 | 1,742 | 86,300 | 1,742 |
| 2022-03-08 | 1,762 | 1,788 | 1,725 | 1,741 | 120,200 | 1,741 |
| 2022-03-07 | 1,855 | 1,860 | 1,783 | 1,796 | 82,400 | 1,796 |
| 2022-03-04 | 1,915 | 1,915 | 1,881 | 1,889 | 65,400 | 1,889 |
| 2022-03-03 | 1,930 | 1,946 | 1,923 | 1,928 | 41,200 | 1,928 |
| 2022-03-02 | 1,952 | 1,958 | 1,910 | 1,910 | 65,000 | 1,910 |
| 2022-03-01 | 2,008 | 2,011 | 1,964 | 1,972 | 69,200 | 1,972 |
| 2022-02-28 | 1,920 | 1,982 | 1,953 | 1,978 | 60,400 | 1,978 |
| 2022-02-25 | 1,920 | 1,960 | 1,915 | 1,951 | 99,800 | 1,951 |
| 2022-02-24 | 1,921 | 1,927 | 1,892 | 1,920 | 93,100 | 1,920 |
| 2022-02-22 | 1,975 | 1,975 | 1,931 | 1,944 | 96,700 | 1,944 |
| 2022-02-21 | 2,034 | 2,034 | 1,996 | 1,996 | 73,900 | 1,996 |
| 2022-02-18 | 2,030 | 2,056 | 2,026 | 2,041 | 63,900 | 2,041 |
| 2022-02-17 | 2,073 | 2,073 | 2,035 | 2,049 | 58,200 | 2,049 |
| 2022-02-16 | 2,036 | 2,077 | 2,036 | 2,071 | 55,100 | 2,071 |
| 2022-02-15 | 2,042 | 2,045 | 2,015 | 2,021 | 82,800 | 2,021 |
| 2022-02-14 | 2,049 | 2,057 | 2,015 | 2,020 | 74,100 | 2,020 |
| 2022-02-10 | 2,080 | 2,094 | 2,057 | 2,078 | 102,500 | 2,078 |
| 2022-02-09 | 2,029 | 2,045 | 2,015 | 2,035 | 88,400 | 2,035 |
| 2022-02-08 | 2,050 | 2,057 | 2,022 | 2,031 | 113,900 | 2,031 |
| 2022-02-07 | 2,060 | 2,153 | 2,026 | 2,031 | 309,000 | 2,031 |
| 2022-02-04 | 2,036 | 2,051 | 1,992 | 2,028 | 114,500 | 2,028 |
| 2022-02-03 | 2,056 | 2,069 | 2,038 | 2,040 | 71,500 | 2,040 |
| 2022-02-02 | 2,030 | 2,061 | 2,016 | 2,061 | 147,800 | 2,061 |
| 2022-02-01 | 2,026 | 2,074 | 1,986 | 2,007 | 267,100 | 2,007 |
| 2022-01-31 | 2,042 | 2,086 | 2,033 | 2,076 | 123,700 | 2,076 |
| 2022-01-28 | 2,051 | 2,068 | 2,025 | 2,057 | 99,600 | 2,057 |
| 2022-01-27 | 2,090 | 2,104 | 2,018 | 2,036 | 138,900 | 2,036 |
| 2022-01-26 | 2,093 | 2,119 | 2,078 | 2,085 | 63,100 | 2,085 |
| 2022-01-25 | 2,125 | 2,142 | 2,083 | 2,104 | 69,800 | 2,104 |
| 2022-01-24 | 2,098 | 2,146 | 2,095 | 2,144 | 59,800 | 2,144 |
| 2022-01-21 | 2,116 | 2,133 | 2,088 | 2,120 | 108,300 | 2,120 |
| 2022-01-20 | 2,137 | 2,177 | 2,108 | 2,149 | 67,500 | 2,149 |
| 2022-01-19 | 2,180 | 2,185 | 2,129 | 2,137 | 99,700 | 2,137 |
| 2022-01-18 | 2,289 | 2,292 | 2,213 | 2,220 | 65,700 | 2,220 |
| 2022-01-17 | 2,311 | 2,323 | 2,276 | 2,288 | 48,400 | 2,288 |
| 2022-01-14 | 2,339 | 2,339 | 2,258 | 2,281 | 80,600 | 2,281 |
| 2022-01-13 | 2,361 | 2,379 | 2,339 | 2,349 | 70,700 | 2,349 |
| 2022-01-12 | 2,318 | 2,367 | 2,318 | 2,363 | 79,800 | 2,363 |
| 2022-01-11 | 2,282 | 2,304 | 2,269 | 2,304 | 76,600 | 2,304 |
| 2022-01-07 | 2,320 | 2,332 | 2,264 | 2,297 | 87,600 | 2,297 |
| 2022-01-06 | 2,342 | 2,356 | 2,309 | 2,309 | 125,600 | 2,309 |
| 2022-01-05 | 2,301 | 2,371 | 2,298 | 2,364 | 126,400 | 2,364 |
| 2022-01-04 | 2,328 | 2,328 | 2,293 | 2,300 | 82,100 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
