4107 伊勢化学工業(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 | 5,270 | 5,400 | 5,250 | 5,360 | 17,000 | 5,360 |
| 2022-12-29 | 5,280 | 5,330 | 5,210 | 5,210 | 10,500 | 5,210 |
| 2022-12-28 | 5,380 | 5,460 | 5,300 | 5,390 | 18,900 | 5,390 |
| 2022-12-27 | 5,410 | 5,410 | 5,250 | 5,280 | 26,500 | 5,280 |
| 2022-12-26 | 5,400 | 5,430 | 5,280 | 5,410 | 18,000 | 5,410 |
| 2022-12-23 | 5,600 | 5,800 | 5,200 | 5,440 | 109,600 | 5,440 |
| 2022-12-22 | 5,480 | 5,690 | 5,400 | 5,400 | 10,900 | 5,400 |
| 2022-12-21 | 5,510 | 5,590 | 5,280 | 5,360 | 9,900 | 5,360 |
| 2022-12-20 | 5,680 | 5,760 | 5,450 | 5,520 | 15,300 | 5,520 |
| 2022-12-19 | 5,850 | 5,870 | 5,590 | 5,590 | 12,700 | 5,590 |
| 2022-12-16 | 5,700 | 5,860 | 5,700 | 5,850 | 6,900 | 5,850 |
| 2022-12-15 | 5,830 | 5,860 | 5,700 | 5,760 | 7,500 | 5,760 |
| 2022-12-14 | 5,860 | 5,950 | 5,790 | 5,820 | 5,600 | 5,820 |
| 2022-12-13 | 5,970 | 6,050 | 5,820 | 5,860 | 14,400 | 5,860 |
| 2022-12-12 | 5,960 | 6,120 | 5,850 | 5,970 | 17,400 | 5,970 |
| 2022-12-09 | 6,000 | 6,040 | 5,870 | 5,870 | 18,000 | 5,870 |
| 2022-12-08 | 5,740 | 5,990 | 5,740 | 5,980 | 24,500 | 5,980 |
| 2022-12-07 | 5,480 | 5,830 | 5,450 | 5,790 | 24,300 | 5,790 |
| 2022-12-06 | 5,530 | 5,570 | 5,420 | 5,480 | 6,900 | 5,480 |
| 2022-12-05 | 5,480 | 5,550 | 5,400 | 5,480 | 9,600 | 5,480 |
| 2022-12-02 | 5,540 | 5,600 | 5,390 | 5,480 | 9,200 | 5,480 |
| 2022-12-01 | 5,470 | 5,680 | 5,430 | 5,630 | 23,000 | 5,630 |
| 2022-11-30 | 5,670 | 5,670 | 5,360 | 5,400 | 15,700 | 5,400 |
| 2022-11-29 | 5,190 | 5,690 | 5,190 | 5,680 | 44,300 | 5,680 |
| 2022-11-28 | 5,250 | 5,290 | 5,180 | 5,290 | 9,400 | 5,290 |
| 2022-11-25 | 5,250 | 5,250 | 5,140 | 5,230 | 8,500 | 5,230 |
| 2022-11-24 | 5,100 | 5,290 | 5,090 | 5,240 | 28,000 | 5,240 |
| 2022-11-22 | 5,030 | 5,070 | 5,000 | 5,020 | 5,500 | 5,020 |
| 2022-11-21 | 5,030 | 5,080 | 4,960 | 4,975 | 11,400 | 4,975 |
| 2022-11-18 | 4,840 | 4,995 | 4,835 | 4,960 | 10,800 | 4,960 |
| 2022-11-17 | 5,000 | 5,000 | 4,835 | 4,865 | 19,000 | 4,865 |
| 2022-11-16 | 5,000 | 5,050 | 4,920 | 5,050 | 13,400 | 5,050 |
| 2022-11-15 | 4,860 | 4,965 | 4,755 | 4,930 | 24,200 | 4,930 |
| 2022-11-14 | 5,070 | 5,070 | 4,780 | 4,860 | 31,900 | 4,860 |
| 2022-11-11 | 5,150 | 5,150 | 5,000 | 5,010 | 14,300 | 5,010 |
| 2022-11-10 | 5,050 | 5,160 | 5,050 | 5,120 | 10,600 | 5,120 |
| 2022-11-09 | 5,100 | 5,190 | 5,090 | 5,100 | 9,700 | 5,100 |
| 2022-11-08 | 5,200 | 5,200 | 5,080 | 5,090 | 9,300 | 5,090 |
| 2022-11-07 | 5,350 | 5,410 | 5,210 | 5,220 | 18,800 | 5,220 |
| 2022-11-04 | 5,090 | 5,380 | 5,050 | 5,370 | 23,100 | 5,370 |
| 2022-11-02 | 4,970 | 5,070 | 4,965 | 5,030 | 11,300 | 5,030 |
| 2022-11-01 | 5,230 | 5,230 | 4,965 | 5,070 | 18,600 | 5,070 |
| 2022-10-31 | 5,170 | 5,270 | 5,070 | 5,230 | 16,600 | 5,230 |
| 2022-10-28 | 5,500 | 5,520 | 5,110 | 5,190 | 27,000 | 5,190 |
| 2022-10-27 | 5,540 | 5,620 | 5,200 | 5,300 | 33,000 | 5,300 |
| 2022-10-26 | 5,490 | 5,670 | 5,460 | 5,510 | 22,400 | 5,510 |
| 2022-10-25 | 5,210 | 5,740 | 5,180 | 5,640 | 52,800 | 5,640 |
| 2022-10-24 | 5,300 | 5,390 | 5,150 | 5,210 | 16,100 | 5,210 |
| 2022-10-21 | 5,400 | 5,400 | 5,170 | 5,210 | 16,000 | 5,210 |
| 2022-10-20 | 5,100 | 5,450 | 5,080 | 5,370 | 39,700 | 5,370 |
| 2022-10-19 | 4,970 | 5,180 | 4,910 | 5,050 | 11,400 | 5,050 |
| 2022-10-18 | 4,985 | 4,985 | 4,910 | 4,925 | 6,300 | 4,925 |
| 2022-10-17 | 4,840 | 4,920 | 4,800 | 4,920 | 9,500 | 4,920 |
| 2022-10-14 | 5,000 | 5,000 | 4,800 | 4,880 | 11,400 | 4,880 |
| 2022-10-13 | 4,820 | 4,935 | 4,745 | 4,900 | 21,400 | 4,900 |
| 2022-10-12 | 5,420 | 5,450 | 4,745 | 4,815 | 82,300 | 4,815 |
| 2022-10-11 | 5,500 | 5,500 | 5,070 | 5,220 | 250,100 | 5,220 |
| 2022-10-07 | 4,605 | 4,800 | 4,545 | 4,800 | 27,900 | 4,800 |
| 2022-10-06 | 4,575 | 4,615 | 4,510 | 4,615 | 15,300 | 4,615 |
| 2022-10-05 | 4,605 | 4,650 | 4,510 | 4,590 | 11,300 | 4,590 |
| 2022-10-04 | 4,680 | 4,680 | 4,560 | 4,600 | 16,800 | 4,600 |
| 2022-10-03 | 4,560 | 4,750 | 4,510 | 4,690 | 30,500 | 4,690 |
| 2022-09-30 | 4,350 | 4,435 | 4,315 | 4,405 | 13,700 | 4,405 |
| 2022-09-29 | 4,285 | 4,490 | 4,235 | 4,460 | 20,100 | 4,460 |
| 2022-09-28 | 4,205 | 4,205 | 4,150 | 4,170 | 7,400 | 4,170 |
| 2022-09-27 | 4,155 | 4,180 | 4,150 | 4,170 | 2,500 | 4,170 |
| 2022-09-26 | 4,155 | 4,210 | 4,150 | 4,150 | 12,100 | 4,150 |
| 2022-09-22 | 4,240 | 4,250 | 4,180 | 4,180 | 2,300 | 4,180 |
| 2022-09-21 | 4,280 | 4,280 | 4,210 | 4,240 | 3,100 | 4,240 |
| 2022-09-20 | 4,205 | 4,255 | 4,200 | 4,230 | 3,200 | 4,230 |
| 2022-09-16 | 4,170 | 4,170 | 4,135 | 4,140 | 800 | 4,140 |
| 2022-09-15 | 4,210 | 4,210 | 4,170 | 4,170 | 1,000 | 4,170 |
| 2022-09-14 | 4,155 | 4,250 | 4,155 | 4,235 | 1,500 | 4,235 |
| 2022-09-13 | 4,185 | 4,270 | 4,160 | 4,215 | 4,300 | 4,215 |
| 2022-09-12 | 4,150 | 4,165 | 4,150 | 4,165 | 2,000 | 4,165 |
| 2022-09-09 | 4,185 | 4,185 | 4,150 | 4,150 | 2,800 | 4,150 |
| 2022-09-08 | 4,105 | 4,230 | 4,105 | 4,180 | 4,600 | 4,180 |
| 2022-09-07 | 4,110 | 4,135 | 4,100 | 4,100 | 4,100 | 4,100 |
| 2022-09-06 | 4,185 | 4,185 | 4,150 | 4,150 | 1,400 | 4,150 |
| 2022-09-05 | 4,155 | 4,155 | 4,140 | 4,145 | 1,500 | 4,145 |
| 2022-09-02 | 4,175 | 4,180 | 4,150 | 4,170 | 1,800 | 4,170 |
| 2022-09-01 | 4,165 | 4,180 | 4,150 | 4,155 | 1,500 | 4,155 |
| 2022-08-31 | 4,200 | 4,215 | 4,175 | 4,190 | 4,600 | 4,190 |
| 2022-08-30 | 4,190 | 4,220 | 4,190 | 4,200 | 4,100 | 4,200 |
| 2022-08-29 | 4,120 | 4,195 | 4,105 | 4,180 | 1,800 | 4,180 |
| 2022-08-26 | 4,205 | 4,205 | 4,160 | 4,190 | 2,700 | 4,190 |
| 2022-08-25 | 4,130 | 4,170 | 4,125 | 4,170 | 2,900 | 4,170 |
| 2022-08-24 | 4,125 | 4,165 | 4,100 | 4,165 | 3,700 | 4,165 |
| 2022-08-23 | 4,075 | 4,120 | 4,060 | 4,120 | 1,700 | 4,120 |
| 2022-08-22 | 4,055 | 4,055 | 4,050 | 4,055 | 600 | 4,055 |
| 2022-08-19 | 4,025 | 4,050 | 4,025 | 4,050 | 900 | 4,050 |
| 2022-08-18 | 4,045 | 4,045 | 4,000 | 4,025 | 3,200 | 4,025 |
| 2022-08-17 | 4,030 | 4,045 | 4,020 | 4,045 | 2,900 | 4,045 |
| 2022-08-16 | 4,050 | 4,050 | 4,025 | 4,025 | 800 | 4,025 |
| 2022-08-15 | 4,055 | 4,055 | 4,035 | 4,035 | 700 | 4,035 |
| 2022-08-12 | 4,020 | 4,050 | 4,015 | 4,040 | 2,700 | 4,040 |
| 2022-08-10 | 4,070 | 4,070 | 4,020 | 4,020 | 1,200 | 4,020 |
| 2022-08-09 | 4,075 | 4,075 | 4,065 | 4,065 | 900 | 4,065 |
| 2022-08-08 | 4,080 | 4,080 | 4,060 | 4,060 | 1,300 | 4,060 |
| 2022-08-05 | 4,045 | 4,060 | 4,020 | 4,060 | 2,600 | 4,060 |
| 2022-08-04 | 4,055 | 4,075 | 4,050 | 4,060 | 1,600 | 4,060 |
| 2022-08-03 | 4,110 | 4,125 | 4,055 | 4,055 | 3,600 | 4,055 |
| 2022-08-02 | 4,120 | 4,130 | 4,105 | 4,120 | 3,600 | 4,120 |
| 2022-08-01 | 4,120 | 4,130 | 4,110 | 4,120 | 2,800 | 4,120 |
| 2022-07-29 | 4,200 | 4,215 | 4,110 | 4,115 | 9,500 | 4,115 |
| 2022-07-28 | 4,255 | 4,285 | 4,160 | 4,215 | 21,900 | 4,215 |
| 2022-07-27 | 4,085 | 4,175 | 4,080 | 4,175 | 7,500 | 4,175 |
| 2022-07-26 | 4,100 | 4,130 | 4,055 | 4,075 | 2,900 | 4,075 |
| 2022-07-25 | 4,135 | 4,135 | 4,100 | 4,100 | 400 | 4,100 |
| 2022-07-22 | 4,075 | 4,145 | 4,050 | 4,140 | 4,100 | 4,140 |
| 2022-07-21 | 4,040 | 4,085 | 4,040 | 4,085 | 700 | 4,085 |
| 2022-07-20 | 4,050 | 4,085 | 4,050 | 4,085 | 1,100 | 4,085 |
| 2022-07-19 | 4,050 | 4,070 | 4,020 | 4,070 | 1,500 | 4,070 |
| 2022-07-15 | 3,985 | 4,010 | 3,975 | 4,000 | 1,800 | 4,000 |
| 2022-07-14 | 3,950 | 3,980 | 3,945 | 3,980 | 1,600 | 3,980 |
| 2022-07-13 | 3,985 | 3,985 | 3,925 | 3,950 | 500 | 3,950 |
| 2022-07-12 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2022-07-11 | 3,920 | 3,960 | 3,920 | 3,940 | 1,400 | 3,940 |
| 2022-07-08 | 3,935 | 3,955 | 3,900 | 3,920 | 2,100 | 3,920 |
| 2022-07-07 | 3,970 | 3,970 | 3,905 | 3,920 | 2,800 | 3,920 |
| 2022-07-06 | 3,980 | 4,025 | 3,960 | 3,970 | 1,100 | 3,970 |
| 2022-07-05 | 4,010 | 4,010 | 3,990 | 3,990 | 1,000 | 3,990 |
| 2022-07-04 | 3,900 | 3,975 | 3,900 | 3,975 | 1,200 | 3,975 |
| 2022-07-01 | 3,985 | 3,985 | 3,865 | 3,900 | 9,100 | 3,900 |
| 2022-06-30 | 4,040 | 4,040 | 4,005 | 4,005 | 1,200 | 4,005 |
| 2022-06-29 | 4,025 | 4,080 | 4,025 | 4,075 | 1,200 | 4,075 |
| 2022-06-28 | 4,105 | 4,125 | 4,070 | 4,080 | 1,600 | 4,080 |
| 2022-06-27 | 4,125 | 4,125 | 4,075 | 4,100 | 1,100 | 4,100 |
| 2022-06-24 | 4,130 | 4,130 | 4,060 | 4,075 | 1,000 | 4,075 |
| 2022-06-23 | 4,080 | 4,080 | 4,060 | 4,060 | 300 | 4,060 |
| 2022-06-22 | 4,170 | 4,170 | 4,090 | 4,100 | 1,300 | 4,100 |
| 2022-06-21 | 4,135 | 4,135 | 4,135 | 4,135 | 200 | 4,135 |
| 2022-06-20 | 4,170 | 4,230 | 4,050 | 4,080 | 6,400 | 4,080 |
| 2022-06-17 | 4,170 | 4,200 | 4,165 | 4,170 | 900 | 4,170 |
| 2022-06-16 | 4,240 | 4,285 | 4,205 | 4,215 | 1,500 | 4,215 |
| 2022-06-15 | 4,255 | 4,260 | 4,180 | 4,210 | 2,700 | 4,210 |
| 2022-06-14 | 4,180 | 4,230 | 4,180 | 4,230 | 3,100 | 4,230 |
| 2022-06-13 | 4,220 | 4,295 | 4,215 | 4,230 | 2,800 | 4,230 |
| 2022-06-10 | 4,270 | 4,300 | 4,270 | 4,275 | 1,900 | 4,275 |
| 2022-06-09 | 4,260 | 4,280 | 4,260 | 4,270 | 600 | 4,270 |
| 2022-06-08 | 4,215 | 4,305 | 4,215 | 4,275 | 5,200 | 4,275 |
| 2022-06-07 | 4,205 | 4,270 | 4,205 | 4,215 | 4,300 | 4,215 |
| 2022-06-06 | 4,205 | 4,240 | 4,205 | 4,235 | 1,400 | 4,235 |
| 2022-06-03 | 4,210 | 4,230 | 4,205 | 4,230 | 1,700 | 4,230 |
| 2022-06-02 | 4,205 | 4,255 | 4,185 | 4,255 | 2,200 | 4,255 |
| 2022-06-01 | 4,155 | 4,215 | 4,155 | 4,205 | 1,000 | 4,205 |
| 2022-05-31 | 4,155 | 4,155 | 4,155 | 4,155 | 200 | 4,155 |
| 2022-05-30 | 4,195 | 4,210 | 4,100 | 4,155 | 4,100 | 4,155 |
| 2022-05-27 | 4,195 | 4,195 | 4,195 | 4,195 | 200 | 4,195 |
| 2022-05-26 | 4,155 | 4,155 | 4,130 | 4,155 | 800 | 4,155 |
| 2022-05-25 | 4,090 | 4,230 | 4,090 | 4,120 | 1,300 | 4,120 |
| 2022-05-24 | 4,170 | 4,170 | 4,090 | 4,090 | 3,600 | 4,090 |
| 2022-05-23 | 4,160 | 4,185 | 4,160 | 4,180 | 900 | 4,180 |
| 2022-05-20 | 4,180 | 4,195 | 4,175 | 4,190 | 1,300 | 4,190 |
| 2022-05-19 | 4,200 | 4,200 | 4,130 | 4,155 | 2,800 | 4,155 |
| 2022-05-18 | 4,135 | 4,235 | 4,135 | 4,235 | 1,300 | 4,235 |
| 2022-05-17 | 4,155 | 4,215 | 4,135 | 4,135 | 1,700 | 4,135 |
| 2022-05-16 | 4,170 | 4,175 | 4,115 | 4,130 | 4,100 | 4,130 |
| 2022-05-13 | 4,140 | 4,170 | 4,140 | 4,170 | 1,000 | 4,170 |
| 2022-05-12 | 4,105 | 4,140 | 4,065 | 4,140 | 3,200 | 4,140 |
| 2022-05-11 | 4,200 | 4,200 | 4,070 | 4,080 | 6,900 | 4,080 |
| 2022-05-10 | 4,275 | 4,275 | 4,200 | 4,235 | 2,300 | 4,235 |
| 2022-05-09 | 4,235 | 4,320 | 4,235 | 4,285 | 2,900 | 4,285 |
| 2022-05-06 | 4,250 | 4,305 | 4,205 | 4,235 | 2,900 | 4,235 |
| 2022-05-02 | 4,290 | 4,290 | 4,190 | 4,250 | 2,600 | 4,250 |
| 2022-04-28 | 4,190 | 4,275 | 4,190 | 4,275 | 3,200 | 4,275 |
| 2022-04-27 | 4,300 | 4,335 | 4,145 | 4,165 | 14,800 | 4,165 |
| 2022-04-26 | 4,385 | 4,395 | 4,330 | 4,370 | 7,100 | 4,370 |
| 2022-04-25 | 4,420 | 4,420 | 4,325 | 4,370 | 5,600 | 4,370 |
| 2022-04-22 | 4,330 | 4,390 | 4,300 | 4,350 | 7,800 | 4,350 |
| 2022-04-21 | 4,300 | 4,345 | 4,300 | 4,315 | 4,700 | 4,315 |
| 2022-04-20 | 4,310 | 4,325 | 4,265 | 4,275 | 5,000 | 4,275 |
| 2022-04-19 | 4,420 | 4,420 | 4,290 | 4,340 | 5,900 | 4,340 |
| 2022-04-18 | 4,315 | 4,415 | 4,310 | 4,350 | 8,400 | 4,350 |
| 2022-04-15 | 4,320 | 4,320 | 4,280 | 4,315 | 2,800 | 4,315 |
| 2022-04-14 | 4,290 | 4,300 | 4,275 | 4,275 | 1,800 | 4,275 |
| 2022-04-13 | 4,285 | 4,285 | 4,260 | 4,260 | 2,100 | 4,260 |
| 2022-04-12 | 4,300 | 4,325 | 4,270 | 4,320 | 3,800 | 4,320 |
| 2022-04-11 | 4,305 | 4,325 | 4,235 | 4,300 | 3,100 | 4,300 |
| 2022-04-08 | 4,255 | 4,310 | 4,235 | 4,310 | 2,900 | 4,310 |
| 2022-04-07 | 4,205 | 4,255 | 4,205 | 4,255 | 2,300 | 4,255 |
| 2022-04-06 | 4,200 | 4,270 | 4,200 | 4,270 | 2,100 | 4,270 |
| 2022-04-05 | 4,270 | 4,275 | 4,220 | 4,275 | 2,300 | 4,275 |
| 2022-04-04 | 4,180 | 4,275 | 4,180 | 4,275 | 4,000 | 4,275 |
| 2022-04-01 | 4,230 | 4,230 | 4,170 | 4,180 | 4,500 | 4,180 |
| 2022-03-31 | 4,240 | 4,275 | 4,220 | 4,265 | 3,700 | 4,265 |
| 2022-03-30 | 4,400 | 4,400 | 4,175 | 4,295 | 15,400 | 4,295 |
| 2022-03-29 | 4,255 | 4,475 | 4,250 | 4,435 | 15,500 | 4,435 |
| 2022-03-28 | 4,295 | 4,295 | 4,220 | 4,245 | 2,500 | 4,245 |
| 2022-03-25 | 4,290 | 4,300 | 4,255 | 4,255 | 5,700 | 4,255 |
| 2022-03-24 | 4,150 | 4,270 | 4,145 | 4,270 | 4,500 | 4,270 |
| 2022-03-23 | 4,185 | 4,220 | 4,135 | 4,220 | 4,700 | 4,220 |
| 2022-03-22 | 4,125 | 4,185 | 4,125 | 4,185 | 3,900 | 4,185 |
| 2022-03-18 | 4,090 | 4,145 | 4,010 | 4,135 | 5,100 | 4,135 |
| 2022-03-17 | 4,030 | 4,100 | 4,015 | 4,100 | 5,100 | 4,100 |
| 2022-03-16 | 4,180 | 4,215 | 4,030 | 4,030 | 9,100 | 4,030 |
| 2022-03-15 | 4,195 | 4,260 | 4,100 | 4,180 | 6,500 | 4,180 |
| 2022-03-14 | 4,205 | 4,245 | 4,100 | 4,200 | 9,600 | 4,200 |
| 2022-03-11 | 4,170 | 4,340 | 4,070 | 4,305 | 18,800 | 4,305 |
| 2022-03-10 | 4,110 | 4,190 | 4,020 | 4,170 | 13,800 | 4,170 |
| 2022-03-09 | 4,000 | 4,300 | 3,925 | 4,045 | 12,900 | 4,045 |
| 2022-03-08 | 4,415 | 4,440 | 3,860 | 3,915 | 23,400 | 3,915 |
| 2022-03-07 | 4,490 | 4,495 | 4,225 | 4,450 | 33,800 | 4,450 |
| 2022-03-04 | 4,120 | 4,695 | 4,120 | 4,280 | 86,100 | 4,280 |
| 2022-03-03 | 3,935 | 4,100 | 3,935 | 4,095 | 21,300 | 4,095 |
| 2022-03-02 | 3,900 | 3,980 | 3,870 | 3,935 | 7,800 | 3,935 |
| 2022-03-01 | 3,910 | 3,960 | 3,905 | 3,910 | 6,400 | 3,910 |
| 2022-02-28 | 3,790 | 3,955 | 3,790 | 3,910 | 9,400 | 3,910 |
| 2022-02-25 | 3,815 | 3,870 | 3,760 | 3,785 | 3,200 | 3,785 |
| 2022-02-24 | 3,730 | 3,770 | 3,690 | 3,770 | 4,800 | 3,770 |
| 2022-02-22 | 3,830 | 3,830 | 3,720 | 3,750 | 3,400 | 3,750 |
| 2022-02-21 | 3,825 | 3,830 | 3,760 | 3,830 | 3,500 | 3,830 |
| 2022-02-18 | 3,815 | 3,855 | 3,795 | 3,830 | 2,400 | 3,830 |
| 2022-02-17 | 3,825 | 3,880 | 3,800 | 3,880 | 3,900 | 3,880 |
| 2022-02-16 | 3,750 | 3,840 | 3,750 | 3,825 | 3,300 | 3,825 |
| 2022-02-15 | 3,800 | 3,805 | 3,750 | 3,775 | 2,600 | 3,775 |
| 2022-02-14 | 3,845 | 3,855 | 3,765 | 3,765 | 6,500 | 3,765 |
| 2022-02-10 | 3,860 | 3,900 | 3,845 | 3,855 | 6,000 | 3,855 |
| 2022-02-09 | 3,860 | 3,905 | 3,825 | 3,835 | 8,600 | 3,835 |
| 2022-02-08 | 3,705 | 4,000 | 3,705 | 3,995 | 29,600 | 3,995 |
| 2022-02-07 | 3,705 | 3,755 | 3,665 | 3,700 | 7,200 | 3,700 |
| 2022-02-04 | 3,640 | 3,750 | 3,640 | 3,695 | 14,200 | 3,695 |
| 2022-02-03 | 3,780 | 3,895 | 3,780 | 3,840 | 13,800 | 3,840 |
| 2022-02-02 | 3,745 | 3,780 | 3,720 | 3,780 | 1,100 | 3,780 |
| 2022-02-01 | 3,755 | 3,800 | 3,710 | 3,745 | 3,200 | 3,745 |
| 2022-01-31 | 3,650 | 3,770 | 3,650 | 3,745 | 2,000 | 3,745 |
| 2022-01-28 | 3,670 | 3,690 | 3,635 | 3,640 | 3,800 | 3,640 |
| 2022-01-27 | 3,710 | 3,725 | 3,655 | 3,660 | 2,200 | 3,660 |
| 2022-01-26 | 3,700 | 3,745 | 3,700 | 3,715 | 1,600 | 3,715 |
| 2022-01-25 | 3,770 | 3,770 | 3,715 | 3,755 | 1,500 | 3,755 |
| 2022-01-24 | 3,730 | 3,755 | 3,720 | 3,720 | 1,500 | 3,720 |
| 2022-01-21 | 3,700 | 3,730 | 3,695 | 3,715 | 1,500 | 3,715 |
| 2022-01-20 | 3,710 | 3,740 | 3,700 | 3,740 | 3,200 | 3,740 |
| 2022-01-19 | 3,890 | 3,890 | 3,720 | 3,735 | 12,300 | 3,735 |
| 2022-01-18 | 3,780 | 3,945 | 3,765 | 3,900 | 24,900 | 3,900 |
| 2022-01-17 | 3,775 | 3,775 | 3,740 | 3,740 | 600 | 3,740 |
| 2022-01-14 | 3,775 | 3,820 | 3,765 | 3,775 | 1,300 | 3,775 |
| 2022-01-13 | 3,740 | 3,840 | 3,740 | 3,825 | 9,300 | 3,825 |
| 2022-01-12 | 3,785 | 3,810 | 3,780 | 3,810 | 1,200 | 3,810 |
| 2022-01-11 | 3,760 | 3,760 | 3,735 | 3,760 | 1,700 | 3,760 |
| 2022-01-07 | 3,815 | 3,815 | 3,735 | 3,815 | 2,800 | 3,815 |
| 2022-01-06 | 3,775 | 3,800 | 3,755 | 3,800 | 1,500 | 3,800 |
| 2022-01-05 | 3,805 | 3,820 | 3,780 | 3,810 | 1,700 | 3,810 |
| 2022-01-04 | 3,840 | 3,840 | 3,690 | 3,790 | 4,000 | 3,790 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
