4093 東邦アセチレン(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 | 1,099 | 1,110 | 1,097 | 1,107 | 10,300 | 221.40 |
| 2022-12-29 | 1,099 | 1,099 | 1,092 | 1,096 | 4,300 | 219.20 |
| 2022-12-28 | 1,100 | 1,100 | 1,091 | 1,097 | 8,100 | 219.40 |
| 2022-12-27 | 1,094 | 1,101 | 1,094 | 1,099 | 5,800 | 219.80 |
| 2022-12-26 | 1,089 | 1,100 | 1,084 | 1,096 | 13,700 | 219.20 |
| 2022-12-23 | 1,080 | 1,093 | 1,080 | 1,089 | 14,700 | 217.80 |
| 2022-12-22 | 1,078 | 1,087 | 1,076 | 1,086 | 13,200 | 217.20 |
| 2022-12-21 | 1,093 | 1,095 | 1,078 | 1,078 | 20,600 | 215.60 |
| 2022-12-20 | 1,104 | 1,110 | 1,088 | 1,093 | 32,000 | 218.60 |
| 2022-12-19 | 1,105 | 1,109 | 1,103 | 1,104 | 11,400 | 220.80 |
| 2022-12-16 | 1,116 | 1,116 | 1,109 | 1,110 | 9,900 | 222 |
| 2022-12-15 | 1,112 | 1,119 | 1,107 | 1,116 | 9,200 | 223.20 |
| 2022-12-14 | 1,106 | 1,112 | 1,100 | 1,112 | 11,600 | 222.40 |
| 2022-12-13 | 1,104 | 1,110 | 1,104 | 1,105 | 12,100 | 221 |
| 2022-12-12 | 1,108 | 1,112 | 1,102 | 1,103 | 8,700 | 220.60 |
| 2022-12-09 | 1,105 | 1,113 | 1,105 | 1,108 | 5,500 | 221.60 |
| 2022-12-08 | 1,113 | 1,113 | 1,104 | 1,104 | 8,500 | 220.80 |
| 2022-12-07 | 1,100 | 1,115 | 1,100 | 1,113 | 8,700 | 222.60 |
| 2022-12-06 | 1,103 | 1,108 | 1,097 | 1,102 | 5,900 | 220.40 |
| 2022-12-05 | 1,100 | 1,109 | 1,100 | 1,106 | 6,700 | 221.20 |
| 2022-12-02 | 1,110 | 1,110 | 1,096 | 1,100 | 11,800 | 220 |
| 2022-12-01 | 1,121 | 1,121 | 1,106 | 1,110 | 19,100 | 222 |
| 2022-11-30 | 1,126 | 1,126 | 1,120 | 1,120 | 5,800 | 224 |
| 2022-11-29 | 1,128 | 1,134 | 1,122 | 1,130 | 13,200 | 226 |
| 2022-11-28 | 1,160 | 1,160 | 1,133 | 1,134 | 17,800 | 226.80 |
| 2022-11-25 | 1,153 | 1,166 | 1,152 | 1,155 | 23,100 | 231 |
| 2022-11-24 | 1,148 | 1,152 | 1,140 | 1,152 | 14,100 | 230.40 |
| 2022-11-22 | 1,134 | 1,150 | 1,134 | 1,140 | 32,600 | 228 |
| 2022-11-21 | 1,122 | 1,135 | 1,121 | 1,129 | 19,100 | 225.80 |
| 2022-11-18 | 1,115 | 1,122 | 1,115 | 1,119 | 10,100 | 223.80 |
| 2022-11-17 | 1,110 | 1,115 | 1,106 | 1,110 | 7,900 | 222 |
| 2022-11-16 | 1,120 | 1,120 | 1,106 | 1,108 | 10,900 | 221.60 |
| 2022-11-15 | 1,086 | 1,124 | 1,085 | 1,122 | 29,000 | 224.40 |
| 2022-11-14 | 1,090 | 1,107 | 1,080 | 1,086 | 47,200 | 217.20 |
| 2022-11-11 | 1,106 | 1,106 | 1,090 | 1,103 | 31,900 | 220.60 |
| 2022-11-10 | 1,098 | 1,106 | 1,095 | 1,103 | 16,500 | 220.60 |
| 2022-11-09 | 1,102 | 1,108 | 1,096 | 1,097 | 20,800 | 219.40 |
| 2022-11-08 | 1,075 | 1,100 | 1,075 | 1,093 | 16,200 | 218.60 |
| 2022-11-07 | 1,075 | 1,076 | 1,070 | 1,075 | 14,400 | 215 |
| 2022-11-04 | 1,072 | 1,072 | 1,065 | 1,065 | 11,900 | 213 |
| 2022-11-02 | 1,081 | 1,081 | 1,069 | 1,072 | 27,800 | 214.40 |
| 2022-11-01 | 1,080 | 1,083 | 1,074 | 1,081 | 14,000 | 216.20 |
| 2022-10-31 | 1,079 | 1,081 | 1,073 | 1,079 | 14,800 | 215.80 |
| 2022-10-28 | 1,080 | 1,081 | 1,066 | 1,066 | 47,000 | 213.20 |
| 2022-10-27 | 1,080 | 1,095 | 1,076 | 1,090 | 42,400 | 218 |
| 2022-10-26 | 1,081 | 1,089 | 1,069 | 1,080 | 26,100 | 216 |
| 2022-10-25 | 1,073 | 1,085 | 1,069 | 1,073 | 22,500 | 214.60 |
| 2022-10-24 | 1,079 | 1,079 | 1,070 | 1,073 | 15,700 | 214.60 |
| 2022-10-21 | 1,071 | 1,080 | 1,067 | 1,070 | 13,000 | 214 |
| 2022-10-20 | 1,073 | 1,074 | 1,067 | 1,069 | 16,100 | 213.80 |
| 2022-10-19 | 1,072 | 1,077 | 1,072 | 1,072 | 9,100 | 214.40 |
| 2022-10-18 | 1,071 | 1,077 | 1,068 | 1,071 | 13,000 | 214.20 |
| 2022-10-17 | 1,064 | 1,074 | 1,064 | 1,067 | 18,200 | 213.40 |
| 2022-10-14 | 1,080 | 1,086 | 1,066 | 1,072 | 40,900 | 214.40 |
| 2022-10-13 | 1,080 | 1,082 | 1,060 | 1,068 | 45,700 | 213.60 |
| 2022-10-12 | 1,089 | 1,089 | 1,077 | 1,080 | 18,400 | 216 |
| 2022-10-11 | 1,096 | 1,096 | 1,081 | 1,090 | 19,900 | 218 |
| 2022-10-07 | 1,090 | 1,101 | 1,090 | 1,096 | 14,700 | 219.20 |
| 2022-10-06 | 1,084 | 1,105 | 1,084 | 1,100 | 21,600 | 220 |
| 2022-10-05 | 1,085 | 1,100 | 1,085 | 1,090 | 27,300 | 218 |
| 2022-10-04 | 1,071 | 1,085 | 1,067 | 1,080 | 32,200 | 216 |
| 2022-10-03 | 1,069 | 1,074 | 1,059 | 1,062 | 23,700 | 212.40 |
| 2022-09-30 | 1,086 | 1,090 | 1,065 | 1,075 | 30,400 | 215 |
| 2022-09-29 | 1,090 | 1,094 | 1,083 | 1,094 | 21,900 | 218.80 |
| 2022-09-28 | 1,091 | 1,097 | 1,081 | 1,097 | 34,200 | 219.40 |
| 2022-09-27 | 1,095 | 1,099 | 1,089 | 1,095 | 19,500 | 219 |
| 2022-09-26 | 1,121 | 1,121 | 1,090 | 1,095 | 51,800 | 219 |
| 2022-09-22 | 1,123 | 1,131 | 1,116 | 1,121 | 30,300 | 224.20 |
| 2022-09-21 | 1,132 | 1,134 | 1,125 | 1,131 | 14,700 | 226.20 |
| 2022-09-20 | 1,139 | 1,148 | 1,134 | 1,143 | 26,200 | 228.60 |
| 2022-09-16 | 1,131 | 1,134 | 1,121 | 1,129 | 32,300 | 225.80 |
| 2022-09-15 | 1,138 | 1,142 | 1,136 | 1,141 | 15,600 | 228.20 |
| 2022-09-14 | 1,143 | 1,149 | 1,136 | 1,138 | 25,700 | 227.60 |
| 2022-09-13 | 1,147 | 1,163 | 1,147 | 1,154 | 38,200 | 230.80 |
| 2022-09-12 | 1,150 | 1,171 | 1,150 | 1,162 | 27,500 | 232.40 |
| 2022-09-09 | 1,161 | 1,173 | 1,160 | 1,160 | 38,100 | 232 |
| 2022-09-08 | 1,153 | 1,181 | 1,153 | 1,181 | 22,200 | 236.20 |
| 2022-09-07 | 1,164 | 1,181 | 1,154 | 1,165 | 33,000 | 233 |
| 2022-09-06 | 1,184 | 1,193 | 1,179 | 1,189 | 16,200 | 237.80 |
| 2022-09-05 | 1,165 | 1,184 | 1,145 | 1,184 | 15,500 | 236.80 |
| 2022-09-02 | 1,183 | 1,185 | 1,167 | 1,174 | 16,400 | 234.80 |
| 2022-09-01 | 1,176 | 1,193 | 1,173 | 1,188 | 11,300 | 237.60 |
| 2022-08-31 | 1,178 | 1,191 | 1,174 | 1,191 | 15,800 | 238.20 |
| 2022-08-30 | 1,175 | 1,187 | 1,167 | 1,187 | 8,900 | 237.40 |
| 2022-08-29 | 1,162 | 1,182 | 1,162 | 1,173 | 15,000 | 234.60 |
| 2022-08-26 | 1,194 | 1,194 | 1,181 | 1,187 | 11,700 | 237.40 |
| 2022-08-25 | 1,193 | 1,193 | 1,172 | 1,188 | 29,600 | 237.60 |
| 2022-08-24 | 1,169 | 1,191 | 1,169 | 1,184 | 54,700 | 236.80 |
| 2022-08-23 | 1,155 | 1,160 | 1,148 | 1,154 | 6,900 | 230.80 |
| 2022-08-22 | 1,154 | 1,159 | 1,150 | 1,156 | 7,400 | 231.20 |
| 2022-08-19 | 1,148 | 1,166 | 1,148 | 1,160 | 14,800 | 232 |
| 2022-08-18 | 1,150 | 1,151 | 1,145 | 1,146 | 4,700 | 229.20 |
| 2022-08-17 | 1,151 | 1,156 | 1,145 | 1,154 | 10,500 | 230.80 |
| 2022-08-16 | 1,146 | 1,156 | 1,146 | 1,150 | 5,500 | 230 |
| 2022-08-15 | 1,150 | 1,154 | 1,146 | 1,152 | 7,400 | 230.40 |
| 2022-08-12 | 1,160 | 1,161 | 1,141 | 1,148 | 20,200 | 229.60 |
| 2022-08-10 | 1,154 | 1,183 | 1,142 | 1,153 | 43,900 | 230.60 |
| 2022-08-09 | 1,129 | 1,144 | 1,120 | 1,139 | 15,600 | 227.80 |
| 2022-08-08 | 1,133 | 1,133 | 1,121 | 1,127 | 10,200 | 225.40 |
| 2022-08-05 | 1,130 | 1,133 | 1,124 | 1,130 | 5,700 | 226 |
| 2022-08-04 | 1,126 | 1,134 | 1,123 | 1,134 | 4,100 | 226.80 |
| 2022-08-03 | 1,132 | 1,132 | 1,119 | 1,123 | 11,600 | 224.60 |
| 2022-08-02 | 1,119 | 1,125 | 1,119 | 1,122 | 4,000 | 224.40 |
| 2022-08-01 | 1,122 | 1,133 | 1,121 | 1,128 | 9,300 | 225.60 |
| 2022-07-29 | 1,121 | 1,139 | 1,121 | 1,123 | 17,400 | 224.60 |
| 2022-07-28 | 1,119 | 1,149 | 1,118 | 1,149 | 19,100 | 229.80 |
| 2022-07-27 | 1,125 | 1,133 | 1,121 | 1,125 | 11,400 | 225 |
| 2022-07-26 | 1,137 | 1,143 | 1,130 | 1,142 | 8,100 | 228.40 |
| 2022-07-25 | 1,135 | 1,137 | 1,129 | 1,132 | 6,900 | 226.40 |
| 2022-07-22 | 1,127 | 1,134 | 1,126 | 1,133 | 11,800 | 226.60 |
| 2022-07-21 | 1,105 | 1,127 | 1,105 | 1,127 | 10,300 | 225.40 |
| 2022-07-20 | 1,100 | 1,110 | 1,100 | 1,105 | 14,100 | 221 |
| 2022-07-19 | 1,100 | 1,103 | 1,091 | 1,095 | 31,200 | 219 |
| 2022-07-15 | 1,104 | 1,109 | 1,100 | 1,101 | 8,900 | 220.20 |
| 2022-07-14 | 1,107 | 1,107 | 1,103 | 1,105 | 2,500 | 221 |
| 2022-07-13 | 1,105 | 1,111 | 1,100 | 1,102 | 8,400 | 220.40 |
| 2022-07-12 | 1,117 | 1,117 | 1,100 | 1,104 | 14,600 | 220.80 |
| 2022-07-11 | 1,112 | 1,117 | 1,108 | 1,114 | 11,400 | 222.80 |
| 2022-07-08 | 1,113 | 1,123 | 1,107 | 1,108 | 19,900 | 221.60 |
| 2022-07-07 | 1,125 | 1,134 | 1,113 | 1,116 | 12,200 | 223.20 |
| 2022-07-06 | 1,134 | 1,135 | 1,123 | 1,128 | 6,200 | 225.60 |
| 2022-07-05 | 1,123 | 1,141 | 1,123 | 1,134 | 14,600 | 226.80 |
| 2022-07-04 | 1,119 | 1,125 | 1,109 | 1,123 | 4,400 | 224.60 |
| 2022-07-01 | 1,115 | 1,119 | 1,103 | 1,109 | 12,000 | 221.80 |
| 2022-06-30 | 1,111 | 1,123 | 1,110 | 1,111 | 12,900 | 222.20 |
| 2022-06-29 | 1,137 | 1,139 | 1,090 | 1,090 | 14,400 | 218 |
| 2022-06-28 | 1,143 | 1,149 | 1,135 | 1,139 | 13,300 | 227.80 |
| 2022-06-27 | 1,151 | 1,151 | 1,133 | 1,135 | 14,300 | 227 |
| 2022-06-24 | 1,143 | 1,148 | 1,135 | 1,148 | 5,100 | 229.60 |
| 2022-06-23 | 1,123 | 1,142 | 1,116 | 1,141 | 12,500 | 228.20 |
| 2022-06-22 | 1,134 | 1,134 | 1,113 | 1,123 | 6,900 | 224.60 |
| 2022-06-21 | 1,116 | 1,129 | 1,110 | 1,129 | 9,800 | 225.80 |
| 2022-06-20 | 1,122 | 1,127 | 1,108 | 1,113 | 10,800 | 222.60 |
| 2022-06-17 | 1,133 | 1,134 | 1,115 | 1,134 | 10,500 | 226.80 |
| 2022-06-16 | 1,149 | 1,156 | 1,130 | 1,142 | 10,100 | 228.40 |
| 2022-06-15 | 1,150 | 1,152 | 1,132 | 1,148 | 12,700 | 229.60 |
| 2022-06-14 | 1,158 | 1,158 | 1,137 | 1,150 | 6,800 | 230 |
| 2022-06-13 | 1,168 | 1,168 | 1,151 | 1,155 | 9,500 | 231 |
| 2022-06-10 | 1,171 | 1,186 | 1,163 | 1,168 | 15,000 | 233.60 |
| 2022-06-09 | 1,178 | 1,195 | 1,169 | 1,184 | 25,900 | 236.80 |
| 2022-06-08 | 1,172 | 1,175 | 1,161 | 1,174 | 10,700 | 234.80 |
| 2022-06-07 | 1,161 | 1,174 | 1,161 | 1,164 | 8,700 | 232.80 |
| 2022-06-06 | 1,173 | 1,180 | 1,152 | 1,178 | 4,100 | 235.60 |
| 2022-06-03 | 1,168 | 1,180 | 1,165 | 1,178 | 15,200 | 235.60 |
| 2022-06-02 | 1,179 | 1,181 | 1,157 | 1,181 | 9,200 | 236.20 |
| 2022-06-01 | 1,151 | 1,182 | 1,151 | 1,180 | 14,100 | 236 |
| 2022-05-31 | 1,152 | 1,161 | 1,149 | 1,161 | 13,300 | 232.20 |
| 2022-05-30 | 1,155 | 1,175 | 1,136 | 1,136 | 29,900 | 227.20 |
| 2022-05-27 | 1,155 | 1,159 | 1,142 | 1,155 | 6,000 | 231 |
| 2022-05-26 | 1,161 | 1,164 | 1,151 | 1,155 | 5,600 | 231 |
| 2022-05-25 | 1,142 | 1,151 | 1,140 | 1,150 | 6,500 | 230 |
| 2022-05-24 | 1,157 | 1,168 | 1,150 | 1,150 | 9,900 | 230 |
| 2022-05-23 | 1,154 | 1,178 | 1,154 | 1,177 | 16,800 | 235.40 |
| 2022-05-20 | 1,158 | 1,159 | 1,145 | 1,154 | 9,500 | 230.80 |
| 2022-05-19 | 1,135 | 1,163 | 1,135 | 1,159 | 10,300 | 231.80 |
| 2022-05-18 | 1,148 | 1,154 | 1,138 | 1,149 | 9,100 | 229.80 |
| 2022-05-17 | 1,130 | 1,142 | 1,124 | 1,142 | 6,700 | 228.40 |
| 2022-05-16 | 1,142 | 1,149 | 1,123 | 1,126 | 14,500 | 225.20 |
| 2022-05-13 | 1,098 | 1,138 | 1,098 | 1,135 | 17,000 | 227 |
| 2022-05-12 | 1,123 | 1,123 | 1,095 | 1,101 | 22,900 | 220.20 |
| 2022-05-11 | 1,112 | 1,134 | 1,108 | 1,130 | 9,800 | 226 |
| 2022-05-10 | 1,112 | 1,122 | 1,102 | 1,112 | 11,500 | 222.40 |
| 2022-05-09 | 1,123 | 1,141 | 1,118 | 1,134 | 14,100 | 226.80 |
| 2022-05-06 | 1,100 | 1,132 | 1,100 | 1,132 | 24,100 | 226.40 |
| 2022-05-02 | 1,106 | 1,114 | 1,102 | 1,106 | 12,600 | 221.20 |
| 2022-04-28 | 1,113 | 1,117 | 1,092 | 1,102 | 31,700 | 220.40 |
| 2022-04-27 | 1,091 | 1,151 | 1,078 | 1,108 | 108,900 | 221.60 |
| 2022-04-26 | 1,100 | 1,108 | 1,092 | 1,098 | 21,800 | 219.60 |
| 2022-04-25 | 1,109 | 1,109 | 1,093 | 1,097 | 23,500 | 219.40 |
| 2022-04-22 | 1,112 | 1,118 | 1,102 | 1,109 | 30,700 | 221.80 |
| 2022-04-21 | 1,130 | 1,130 | 1,110 | 1,117 | 27,600 | 223.40 |
| 2022-04-20 | 1,143 | 1,149 | 1,125 | 1,132 | 18,200 | 226.40 |
| 2022-04-19 | 1,119 | 1,143 | 1,119 | 1,143 | 9,800 | 228.60 |
| 2022-04-18 | 1,122 | 1,137 | 1,116 | 1,132 | 11,500 | 226.40 |
| 2022-04-15 | 1,117 | 1,138 | 1,117 | 1,132 | 11,500 | 226.40 |
| 2022-04-14 | 1,124 | 1,134 | 1,118 | 1,127 | 15,000 | 225.40 |
| 2022-04-13 | 1,126 | 1,126 | 1,111 | 1,119 | 16,100 | 223.80 |
| 2022-04-12 | 1,112 | 1,130 | 1,111 | 1,122 | 16,900 | 224.40 |
| 2022-04-11 | 1,135 | 1,147 | 1,114 | 1,124 | 25,600 | 224.80 |
| 2022-04-08 | 1,146 | 1,150 | 1,128 | 1,147 | 35,500 | 229.40 |
| 2022-04-07 | 1,150 | 1,151 | 1,131 | 1,140 | 32,300 | 228 |
| 2022-04-06 | 1,180 | 1,180 | 1,161 | 1,163 | 11,600 | 232.60 |
| 2022-04-05 | 1,167 | 1,181 | 1,150 | 1,180 | 21,900 | 236 |
| 2022-04-04 | 1,168 | 1,168 | 1,148 | 1,155 | 16,600 | 231 |
| 2022-04-01 | 1,170 | 1,172 | 1,148 | 1,167 | 15,700 | 233.40 |
| 2022-03-31 | 1,165 | 1,185 | 1,161 | 1,166 | 19,400 | 233.20 |
| 2022-03-30 | 1,156 | 1,172 | 1,147 | 1,165 | 19,800 | 233 |
| 2022-03-29 | 1,192 | 1,193 | 1,183 | 1,186 | 19,600 | 237.20 |
| 2022-03-28 | 1,190 | 1,190 | 1,174 | 1,189 | 22,100 | 237.80 |
| 2022-03-25 | 1,205 | 1,206 | 1,188 | 1,193 | 14,700 | 238.60 |
| 2022-03-24 | 1,199 | 1,202 | 1,190 | 1,200 | 10,900 | 240 |
| 2022-03-23 | 1,188 | 1,210 | 1,184 | 1,205 | 38,800 | 241 |
| 2022-03-22 | 1,190 | 1,195 | 1,180 | 1,188 | 22,100 | 237.60 |
| 2022-03-18 | 1,185 | 1,191 | 1,184 | 1,184 | 11,900 | 236.80 |
| 2022-03-17 | 1,192 | 1,193 | 1,173 | 1,185 | 22,600 | 237 |
| 2022-03-16 | 1,178 | 1,189 | 1,176 | 1,188 | 14,300 | 237.60 |
| 2022-03-15 | 1,170 | 1,190 | 1,164 | 1,188 | 21,500 | 237.60 |
| 2022-03-14 | 1,132 | 1,172 | 1,132 | 1,167 | 23,500 | 233.40 |
| 2022-03-11 | 1,130 | 1,147 | 1,130 | 1,143 | 17,800 | 228.60 |
| 2022-03-10 | 1,113 | 1,138 | 1,113 | 1,138 | 27,200 | 227.60 |
| 2022-03-09 | 1,106 | 1,125 | 1,105 | 1,107 | 16,900 | 221.40 |
| 2022-03-08 | 1,116 | 1,128 | 1,101 | 1,108 | 37,200 | 221.60 |
| 2022-03-07 | 1,133 | 1,142 | 1,117 | 1,131 | 38,500 | 226.20 |
| 2022-03-04 | 1,155 | 1,169 | 1,148 | 1,148 | 25,100 | 229.60 |
| 2022-03-03 | 1,153 | 1,170 | 1,153 | 1,155 | 17,800 | 231 |
| 2022-03-02 | 1,152 | 1,159 | 1,141 | 1,145 | 24,500 | 229 |
| 2022-03-01 | 1,180 | 1,194 | 1,169 | 1,170 | 20,100 | 234 |
| 2022-02-28 | 1,153 | 1,182 | 1,153 | 1,182 | 21,000 | 236.40 |
| 2022-02-25 | 1,118 | 1,162 | 1,118 | 1,150 | 53,900 | 230 |
| 2022-02-24 | 1,168 | 1,172 | 1,136 | 1,136 | 65,500 | 227.20 |
| 2022-02-22 | 1,201 | 1,206 | 1,185 | 1,185 | 36,900 | 237 |
| 2022-02-21 | 1,219 | 1,224 | 1,208 | 1,214 | 23,300 | 242.80 |
| 2022-02-18 | 1,212 | 1,224 | 1,208 | 1,224 | 19,200 | 244.80 |
| 2022-02-17 | 1,215 | 1,235 | 1,214 | 1,232 | 34,000 | 246.40 |
| 2022-02-16 | 1,217 | 1,219 | 1,207 | 1,215 | 18,400 | 243 |
| 2022-02-15 | 1,233 | 1,239 | 1,200 | 1,209 | 34,900 | 241.80 |
| 2022-02-14 | 1,208 | 1,236 | 1,190 | 1,235 | 99,100 | 247 |
| 2022-02-10 | 1,288 | 1,288 | 1,271 | 1,285 | 11,500 | 257 |
| 2022-02-09 | 1,279 | 1,287 | 1,270 | 1,287 | 16,700 | 257.40 |
| 2022-02-08 | 1,276 | 1,278 | 1,267 | 1,276 | 9,000 | 255.20 |
| 2022-02-07 | 1,273 | 1,275 | 1,259 | 1,270 | 15,100 | 254 |
| 2022-02-04 | 1,285 | 1,285 | 1,259 | 1,268 | 21,000 | 253.60 |
| 2022-02-03 | 1,275 | 1,278 | 1,259 | 1,271 | 9,100 | 254.20 |
| 2022-02-02 | 1,264 | 1,280 | 1,254 | 1,280 | 32,200 | 256 |
| 2022-02-01 | 1,263 | 1,284 | 1,253 | 1,257 | 16,000 | 251.40 |
| 2022-01-31 | 1,240 | 1,273 | 1,234 | 1,273 | 21,600 | 254.60 |
| 2022-01-28 | 1,240 | 1,246 | 1,222 | 1,239 | 19,900 | 247.80 |
| 2022-01-27 | 1,267 | 1,267 | 1,228 | 1,237 | 28,900 | 247.40 |
| 2022-01-26 | 1,267 | 1,271 | 1,252 | 1,271 | 17,600 | 254.20 |
| 2022-01-25 | 1,270 | 1,277 | 1,250 | 1,261 | 29,200 | 252.20 |
| 2022-01-24 | 1,249 | 1,272 | 1,246 | 1,271 | 15,700 | 254.20 |
| 2022-01-21 | 1,225 | 1,243 | 1,220 | 1,243 | 20,300 | 248.60 |
| 2022-01-20 | 1,220 | 1,241 | 1,210 | 1,230 | 29,800 | 246 |
| 2022-01-19 | 1,250 | 1,264 | 1,221 | 1,222 | 30,700 | 244.40 |
| 2022-01-18 | 1,254 | 1,270 | 1,249 | 1,270 | 23,500 | 254 |
| 2022-01-17 | 1,306 | 1,306 | 1,255 | 1,259 | 40,600 | 251.80 |
| 2022-01-14 | 1,305 | 1,311 | 1,280 | 1,306 | 39,200 | 261.20 |
| 2022-01-13 | 1,295 | 1,312 | 1,282 | 1,305 | 56,400 | 261 |
| 2022-01-12 | 1,265 | 1,290 | 1,265 | 1,288 | 38,500 | 257.60 |
| 2022-01-11 | 1,258 | 1,274 | 1,248 | 1,260 | 30,500 | 252 |
| 2022-01-07 | 1,248 | 1,283 | 1,240 | 1,257 | 57,200 | 251.40 |
| 2022-01-06 | 1,261 | 1,261 | 1,239 | 1,250 | 22,800 | 250 |
| 2022-01-05 | 1,262 | 1,268 | 1,253 | 1,261 | 22,800 | 252.20 |
| 2022-01-04 | 1,251 | 1,265 | 1,238 | 1,263 | 31,300 | 252.60 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
