4112 保土谷化学工業(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 | 2,800 | 2,848 | 2,800 | 2,816 | 9,900 | 2,816 |
| 2022-12-29 | 2,798 | 2,805 | 2,756 | 2,796 | 13,000 | 2,796 |
| 2022-12-28 | 2,778 | 2,800 | 2,757 | 2,798 | 27,100 | 2,798 |
| 2022-12-27 | 2,742 | 2,780 | 2,736 | 2,778 | 24,100 | 2,778 |
| 2022-12-26 | 2,745 | 2,746 | 2,719 | 2,742 | 20,200 | 2,742 |
| 2022-12-23 | 2,760 | 2,762 | 2,708 | 2,720 | 26,600 | 2,720 |
| 2022-12-22 | 2,802 | 2,802 | 2,765 | 2,779 | 15,700 | 2,779 |
| 2022-12-21 | 2,850 | 2,853 | 2,759 | 2,760 | 30,200 | 2,760 |
| 2022-12-20 | 2,925 | 2,929 | 2,814 | 2,855 | 24,400 | 2,855 |
| 2022-12-19 | 2,916 | 2,928 | 2,905 | 2,910 | 9,600 | 2,910 |
| 2022-12-16 | 2,950 | 2,971 | 2,934 | 2,934 | 12,700 | 2,934 |
| 2022-12-15 | 2,960 | 2,985 | 2,960 | 2,971 | 6,300 | 2,971 |
| 2022-12-14 | 2,983 | 3,000 | 2,970 | 2,971 | 9,400 | 2,971 |
| 2022-12-13 | 3,020 | 3,025 | 2,975 | 2,983 | 9,700 | 2,983 |
| 2022-12-12 | 2,991 | 3,025 | 2,981 | 3,010 | 10,000 | 3,010 |
| 2022-12-09 | 2,926 | 3,015 | 2,926 | 2,996 | 15,600 | 2,996 |
| 2022-12-08 | 2,969 | 2,969 | 2,913 | 2,942 | 15,400 | 2,942 |
| 2022-12-07 | 2,964 | 2,995 | 2,964 | 2,972 | 14,400 | 2,972 |
| 2022-12-06 | 3,010 | 3,010 | 2,976 | 2,990 | 16,400 | 2,990 |
| 2022-12-05 | 3,060 | 3,075 | 3,015 | 3,040 | 19,300 | 3,040 |
| 2022-12-02 | 3,125 | 3,125 | 3,045 | 3,065 | 15,800 | 3,065 |
| 2022-12-01 | 3,135 | 3,155 | 3,115 | 3,120 | 16,100 | 3,120 |
| 2022-11-30 | 3,085 | 3,125 | 3,085 | 3,105 | 12,700 | 3,105 |
| 2022-11-29 | 3,090 | 3,135 | 3,060 | 3,100 | 18,800 | 3,100 |
| 2022-11-28 | 3,140 | 3,150 | 3,090 | 3,135 | 25,200 | 3,135 |
| 2022-11-25 | 3,135 | 3,135 | 3,105 | 3,125 | 13,000 | 3,125 |
| 2022-11-24 | 3,090 | 3,145 | 3,080 | 3,135 | 26,000 | 3,135 |
| 2022-11-22 | 3,050 | 3,080 | 3,040 | 3,065 | 20,900 | 3,065 |
| 2022-11-21 | 2,972 | 3,030 | 2,972 | 3,030 | 11,500 | 3,030 |
| 2022-11-18 | 3,010 | 3,050 | 2,989 | 2,992 | 15,200 | 2,992 |
| 2022-11-17 | 3,025 | 3,030 | 2,982 | 3,020 | 18,600 | 3,020 |
| 2022-11-16 | 3,035 | 3,045 | 3,005 | 3,025 | 15,000 | 3,025 |
| 2022-11-15 | 3,020 | 3,055 | 2,991 | 3,035 | 18,600 | 3,035 |
| 2022-11-14 | 3,070 | 3,090 | 3,020 | 3,025 | 24,200 | 3,025 |
| 2022-11-11 | 3,065 | 3,140 | 3,045 | 3,080 | 65,200 | 3,080 |
| 2022-11-10 | 2,995 | 3,020 | 2,942 | 2,969 | 45,600 | 2,969 |
| 2022-11-09 | 2,801 | 3,060 | 2,801 | 3,015 | 75,800 | 3,015 |
| 2022-11-08 | 2,836 | 2,950 | 2,836 | 2,938 | 40,500 | 2,938 |
| 2022-11-07 | 2,817 | 2,878 | 2,817 | 2,836 | 23,700 | 2,836 |
| 2022-11-04 | 2,805 | 2,807 | 2,770 | 2,793 | 38,500 | 2,793 |
| 2022-11-02 | 2,846 | 2,872 | 2,833 | 2,840 | 25,200 | 2,840 |
| 2022-11-01 | 2,863 | 2,894 | 2,848 | 2,850 | 30,000 | 2,850 |
| 2022-10-31 | 2,829 | 2,868 | 2,829 | 2,865 | 32,900 | 2,865 |
| 2022-10-28 | 2,880 | 2,881 | 2,788 | 2,793 | 81,900 | 2,793 |
| 2022-10-27 | 2,915 | 2,934 | 2,891 | 2,891 | 17,700 | 2,891 |
| 2022-10-26 | 2,915 | 2,961 | 2,908 | 2,915 | 23,200 | 2,915 |
| 2022-10-25 | 2,876 | 2,909 | 2,876 | 2,894 | 19,500 | 2,894 |
| 2022-10-24 | 2,848 | 2,916 | 2,832 | 2,876 | 35,700 | 2,876 |
| 2022-10-21 | 2,822 | 2,835 | 2,798 | 2,798 | 33,400 | 2,798 |
| 2022-10-20 | 2,841 | 2,876 | 2,820 | 2,853 | 20,200 | 2,853 |
| 2022-10-19 | 2,875 | 2,891 | 2,857 | 2,857 | 21,800 | 2,857 |
| 2022-10-18 | 2,868 | 2,880 | 2,836 | 2,880 | 19,800 | 2,880 |
| 2022-10-17 | 2,830 | 2,849 | 2,823 | 2,835 | 13,300 | 2,835 |
| 2022-10-14 | 2,863 | 2,894 | 2,827 | 2,872 | 46,300 | 2,872 |
| 2022-10-13 | 2,831 | 2,843 | 2,791 | 2,813 | 36,400 | 2,813 |
| 2022-10-12 | 2,820 | 2,880 | 2,792 | 2,849 | 87,000 | 2,849 |
| 2022-10-11 | 2,911 | 2,932 | 2,830 | 2,830 | 122,000 | 2,830 |
| 2022-10-07 | 3,015 | 3,050 | 2,982 | 3,030 | 41,100 | 3,030 |
| 2022-10-06 | 3,035 | 3,100 | 3,000 | 3,055 | 33,700 | 3,055 |
| 2022-10-05 | 3,050 | 3,135 | 3,040 | 3,090 | 37,900 | 3,090 |
| 2022-10-04 | 3,020 | 3,050 | 3,000 | 3,010 | 33,400 | 3,010 |
| 2022-10-03 | 2,893 | 2,970 | 2,885 | 2,968 | 41,400 | 2,968 |
| 2022-09-30 | 2,921 | 2,947 | 2,858 | 2,904 | 40,100 | 2,904 |
| 2022-09-29 | 2,989 | 3,025 | 2,951 | 2,968 | 31,400 | 2,968 |
| 2022-09-28 | 3,015 | 3,040 | 2,968 | 3,025 | 38,500 | 3,025 |
| 2022-09-27 | 3,010 | 3,045 | 2,992 | 3,005 | 28,400 | 3,005 |
| 2022-09-26 | 3,125 | 3,125 | 3,000 | 3,005 | 42,000 | 3,005 |
| 2022-09-22 | 3,115 | 3,200 | 3,115 | 3,170 | 25,500 | 3,170 |
| 2022-09-21 | 3,200 | 3,200 | 3,125 | 3,165 | 17,700 | 3,165 |
| 2022-09-20 | 3,140 | 3,235 | 3,140 | 3,205 | 29,700 | 3,205 |
| 2022-09-16 | 3,180 | 3,200 | 3,125 | 3,125 | 35,200 | 3,125 |
| 2022-09-15 | 3,225 | 3,235 | 3,195 | 3,210 | 19,400 | 3,210 |
| 2022-09-14 | 3,200 | 3,240 | 3,180 | 3,200 | 19,700 | 3,200 |
| 2022-09-13 | 3,310 | 3,320 | 3,255 | 3,270 | 20,400 | 3,270 |
| 2022-09-12 | 3,300 | 3,340 | 3,290 | 3,295 | 13,900 | 3,295 |
| 2022-09-09 | 3,220 | 3,275 | 3,200 | 3,275 | 42,000 | 3,275 |
| 2022-09-08 | 3,185 | 3,215 | 3,160 | 3,215 | 38,300 | 3,215 |
| 2022-09-07 | 3,170 | 3,175 | 3,100 | 3,140 | 44,400 | 3,140 |
| 2022-09-06 | 3,240 | 3,255 | 3,170 | 3,190 | 26,700 | 3,190 |
| 2022-09-05 | 3,175 | 3,240 | 3,175 | 3,215 | 23,600 | 3,215 |
| 2022-09-02 | 3,215 | 3,240 | 3,155 | 3,175 | 34,900 | 3,175 |
| 2022-09-01 | 3,250 | 3,250 | 3,185 | 3,220 | 49,800 | 3,220 |
| 2022-08-31 | 3,290 | 3,290 | 3,255 | 3,260 | 18,200 | 3,260 |
| 2022-08-30 | 3,285 | 3,310 | 3,270 | 3,310 | 18,900 | 3,310 |
| 2022-08-29 | 3,290 | 3,290 | 3,250 | 3,265 | 32,000 | 3,265 |
| 2022-08-26 | 3,365 | 3,405 | 3,350 | 3,360 | 17,400 | 3,360 |
| 2022-08-25 | 3,350 | 3,365 | 3,285 | 3,315 | 28,000 | 3,315 |
| 2022-08-24 | 3,450 | 3,450 | 3,315 | 3,340 | 34,900 | 3,340 |
| 2022-08-23 | 3,360 | 3,430 | 3,330 | 3,380 | 47,200 | 3,380 |
| 2022-08-22 | 3,225 | 3,360 | 3,205 | 3,360 | 46,200 | 3,360 |
| 2022-08-19 | 3,260 | 3,280 | 3,240 | 3,240 | 35,400 | 3,240 |
| 2022-08-18 | 3,300 | 3,320 | 3,260 | 3,260 | 35,100 | 3,260 |
| 2022-08-17 | 3,250 | 3,340 | 3,250 | 3,295 | 35,000 | 3,295 |
| 2022-08-16 | 3,260 | 3,270 | 3,210 | 3,250 | 26,700 | 3,250 |
| 2022-08-15 | 3,295 | 3,315 | 3,265 | 3,280 | 19,400 | 3,280 |
| 2022-08-12 | 3,235 | 3,280 | 3,225 | 3,280 | 28,500 | 3,280 |
| 2022-08-10 | 3,250 | 3,250 | 3,195 | 3,195 | 35,400 | 3,195 |
| 2022-08-09 | 3,330 | 3,345 | 3,260 | 3,265 | 25,200 | 3,265 |
| 2022-08-08 | 3,345 | 3,415 | 3,330 | 3,340 | 37,000 | 3,340 |
| 2022-08-05 | 3,290 | 3,380 | 3,225 | 3,340 | 77,200 | 3,340 |
| 2022-08-04 | 3,490 | 3,515 | 3,475 | 3,500 | 19,900 | 3,500 |
| 2022-08-03 | 3,495 | 3,510 | 3,465 | 3,490 | 21,100 | 3,490 |
| 2022-08-02 | 3,560 | 3,595 | 3,490 | 3,495 | 19,800 | 3,495 |
| 2022-08-01 | 3,510 | 3,590 | 3,510 | 3,575 | 22,000 | 3,575 |
| 2022-07-29 | 3,565 | 3,565 | 3,505 | 3,505 | 20,100 | 3,505 |
| 2022-07-28 | 3,560 | 3,570 | 3,520 | 3,565 | 23,200 | 3,565 |
| 2022-07-27 | 3,520 | 3,545 | 3,505 | 3,530 | 14,000 | 3,530 |
| 2022-07-26 | 3,470 | 3,540 | 3,470 | 3,525 | 27,700 | 3,525 |
| 2022-07-25 | 3,420 | 3,465 | 3,410 | 3,460 | 16,500 | 3,460 |
| 2022-07-22 | 3,440 | 3,475 | 3,430 | 3,465 | 24,000 | 3,465 |
| 2022-07-21 | 3,365 | 3,430 | 3,345 | 3,430 | 18,900 | 3,430 |
| 2022-07-20 | 3,335 | 3,395 | 3,335 | 3,370 | 25,500 | 3,370 |
| 2022-07-19 | 3,265 | 3,315 | 3,260 | 3,305 | 15,500 | 3,305 |
| 2022-07-15 | 3,295 | 3,295 | 3,230 | 3,250 | 13,600 | 3,250 |
| 2022-07-14 | 3,210 | 3,310 | 3,205 | 3,290 | 27,300 | 3,290 |
| 2022-07-13 | 3,235 | 3,290 | 3,225 | 3,230 | 12,700 | 3,230 |
| 2022-07-12 | 3,310 | 3,310 | 3,230 | 3,230 | 34,800 | 3,230 |
| 2022-07-11 | 3,280 | 3,360 | 3,280 | 3,330 | 24,100 | 3,330 |
| 2022-07-08 | 3,290 | 3,330 | 3,260 | 3,270 | 48,600 | 3,270 |
| 2022-07-07 | 3,275 | 3,310 | 3,235 | 3,290 | 24,500 | 3,290 |
| 2022-07-06 | 3,250 | 3,250 | 3,180 | 3,235 | 21,100 | 3,235 |
| 2022-07-05 | 3,220 | 3,280 | 3,220 | 3,250 | 22,200 | 3,250 |
| 2022-07-04 | 3,265 | 3,275 | 3,200 | 3,245 | 16,800 | 3,245 |
| 2022-07-01 | 3,330 | 3,335 | 3,195 | 3,220 | 37,500 | 3,220 |
| 2022-06-30 | 3,410 | 3,410 | 3,275 | 3,300 | 42,400 | 3,300 |
| 2022-06-29 | 3,360 | 3,450 | 3,360 | 3,420 | 45,600 | 3,420 |
| 2022-06-28 | 3,460 | 3,460 | 3,400 | 3,425 | 27,800 | 3,425 |
| 2022-06-27 | 3,450 | 3,450 | 3,405 | 3,430 | 23,400 | 3,430 |
| 2022-06-24 | 3,345 | 3,375 | 3,290 | 3,365 | 35,400 | 3,365 |
| 2022-06-23 | 3,250 | 3,340 | 3,220 | 3,285 | 53,200 | 3,285 |
| 2022-06-22 | 3,465 | 3,465 | 3,265 | 3,265 | 59,600 | 3,265 |
| 2022-06-21 | 3,465 | 3,510 | 3,425 | 3,430 | 47,800 | 3,430 |
| 2022-06-20 | 3,660 | 3,660 | 3,390 | 3,395 | 43,900 | 3,395 |
| 2022-06-17 | 3,615 | 3,665 | 3,580 | 3,650 | 58,200 | 3,650 |
| 2022-06-16 | 3,845 | 3,875 | 3,720 | 3,720 | 44,100 | 3,720 |
| 2022-06-15 | 3,845 | 3,910 | 3,830 | 3,850 | 30,000 | 3,850 |
| 2022-06-14 | 3,730 | 3,845 | 3,730 | 3,845 | 39,500 | 3,845 |
| 2022-06-13 | 3,750 | 3,805 | 3,725 | 3,755 | 27,100 | 3,755 |
| 2022-06-10 | 3,945 | 3,970 | 3,870 | 3,885 | 38,000 | 3,885 |
| 2022-06-09 | 4,030 | 4,135 | 3,950 | 4,045 | 79,800 | 4,045 |
| 2022-06-08 | 3,915 | 4,105 | 3,910 | 4,070 | 99,800 | 4,070 |
| 2022-06-07 | 3,655 | 3,855 | 3,640 | 3,795 | 123,800 | 3,795 |
| 2022-06-06 | 3,635 | 3,665 | 3,615 | 3,645 | 23,700 | 3,645 |
| 2022-06-03 | 3,695 | 3,720 | 3,650 | 3,655 | 18,600 | 3,655 |
| 2022-06-02 | 3,695 | 3,695 | 3,600 | 3,635 | 41,200 | 3,635 |
| 2022-06-01 | 3,690 | 3,725 | 3,660 | 3,710 | 28,900 | 3,710 |
| 2022-05-31 | 3,575 | 3,670 | 3,560 | 3,660 | 49,900 | 3,660 |
| 2022-05-30 | 3,475 | 3,610 | 3,475 | 3,600 | 77,500 | 3,600 |
| 2022-05-27 | 3,390 | 3,445 | 3,390 | 3,420 | 29,600 | 3,420 |
| 2022-05-26 | 3,490 | 3,500 | 3,360 | 3,360 | 50,200 | 3,360 |
| 2022-05-25 | 3,570 | 3,605 | 3,475 | 3,475 | 31,500 | 3,475 |
| 2022-05-24 | 3,705 | 3,705 | 3,560 | 3,565 | 45,700 | 3,565 |
| 2022-05-23 | 3,790 | 3,790 | 3,705 | 3,725 | 29,000 | 3,725 |
| 2022-05-20 | 3,680 | 3,725 | 3,645 | 3,720 | 22,300 | 3,720 |
| 2022-05-19 | 3,665 | 3,685 | 3,640 | 3,675 | 24,000 | 3,675 |
| 2022-05-18 | 3,850 | 3,850 | 3,725 | 3,735 | 44,800 | 3,735 |
| 2022-05-17 | 3,550 | 3,830 | 3,540 | 3,820 | 111,000 | 3,820 |
| 2022-05-16 | 3,690 | 3,725 | 3,615 | 3,655 | 50,800 | 3,655 |
| 2022-05-13 | 3,645 | 3,750 | 3,645 | 3,710 | 25,100 | 3,710 |
| 2022-05-12 | 3,720 | 3,730 | 3,660 | 3,660 | 45,300 | 3,660 |
| 2022-05-11 | 3,725 | 3,765 | 3,660 | 3,750 | 39,000 | 3,750 |
| 2022-05-10 | 3,635 | 3,775 | 3,620 | 3,725 | 64,100 | 3,725 |
| 2022-05-09 | 3,705 | 3,735 | 3,650 | 3,660 | 42,900 | 3,660 |
| 2022-05-06 | 3,590 | 3,695 | 3,585 | 3,690 | 62,300 | 3,690 |
| 2022-05-02 | 3,620 | 3,645 | 3,580 | 3,585 | 29,700 | 3,585 |
| 2022-04-28 | 3,515 | 3,635 | 3,510 | 3,625 | 47,300 | 3,625 |
| 2022-04-27 | 3,510 | 3,515 | 3,460 | 3,495 | 83,700 | 3,495 |
| 2022-04-26 | 3,600 | 3,605 | 3,550 | 3,595 | 40,700 | 3,595 |
| 2022-04-25 | 3,745 | 3,745 | 3,580 | 3,600 | 66,300 | 3,600 |
| 2022-04-22 | 3,765 | 3,805 | 3,745 | 3,795 | 37,800 | 3,795 |
| 2022-04-21 | 3,685 | 3,830 | 3,685 | 3,800 | 47,900 | 3,800 |
| 2022-04-20 | 3,685 | 3,710 | 3,665 | 3,680 | 50,400 | 3,680 |
| 2022-04-19 | 3,720 | 3,750 | 3,695 | 3,710 | 42,900 | 3,710 |
| 2022-04-18 | 3,765 | 3,770 | 3,630 | 3,695 | 57,400 | 3,695 |
| 2022-04-15 | 3,850 | 3,850 | 3,760 | 3,765 | 51,700 | 3,765 |
| 2022-04-14 | 3,935 | 3,935 | 3,860 | 3,885 | 38,000 | 3,885 |
| 2022-04-13 | 3,820 | 3,930 | 3,800 | 3,880 | 50,300 | 3,880 |
| 2022-04-12 | 3,870 | 3,900 | 3,805 | 3,810 | 40,900 | 3,810 |
| 2022-04-11 | 3,960 | 3,980 | 3,875 | 3,920 | 33,900 | 3,920 |
| 2022-04-08 | 4,000 | 4,060 | 3,955 | 3,955 | 34,100 | 3,955 |
| 2022-04-07 | 3,970 | 3,995 | 3,935 | 3,995 | 36,600 | 3,995 |
| 2022-04-06 | 4,100 | 4,100 | 4,015 | 4,060 | 35,200 | 4,060 |
| 2022-04-05 | 4,205 | 4,230 | 4,120 | 4,170 | 56,600 | 4,170 |
| 2022-04-04 | 4,225 | 4,250 | 4,185 | 4,230 | 32,300 | 4,230 |
| 2022-04-01 | 4,325 | 4,325 | 4,200 | 4,215 | 58,700 | 4,215 |
| 2022-03-31 | 4,405 | 4,440 | 4,350 | 4,395 | 45,400 | 4,395 |
| 2022-03-30 | 4,325 | 4,395 | 4,300 | 4,390 | 50,200 | 4,390 |
| 2022-03-29 | 4,225 | 4,355 | 4,225 | 4,330 | 68,200 | 4,330 |
| 2022-03-28 | 4,275 | 4,290 | 4,180 | 4,230 | 47,800 | 4,230 |
| 2022-03-25 | 4,255 | 4,300 | 4,205 | 4,280 | 55,200 | 4,280 |
| 2022-03-24 | 4,125 | 4,195 | 4,070 | 4,195 | 85,400 | 4,195 |
| 2022-03-23 | 4,210 | 4,240 | 4,070 | 4,185 | 167,500 | 4,185 |
| 2022-03-22 | 4,120 | 4,190 | 4,050 | 4,070 | 30,600 | 4,070 |
| 2022-03-18 | 4,060 | 4,115 | 4,015 | 4,115 | 53,000 | 4,115 |
| 2022-03-17 | 4,030 | 4,070 | 3,940 | 4,025 | 61,600 | 4,025 |
| 2022-03-16 | 3,995 | 3,995 | 3,905 | 3,965 | 36,300 | 3,965 |
| 2022-03-15 | 3,910 | 3,965 | 3,900 | 3,925 | 27,800 | 3,925 |
| 2022-03-14 | 3,905 | 3,960 | 3,860 | 3,900 | 22,300 | 3,900 |
| 2022-03-11 | 3,945 | 3,975 | 3,830 | 3,860 | 36,700 | 3,860 |
| 2022-03-10 | 3,945 | 4,015 | 3,910 | 4,015 | 29,300 | 4,015 |
| 2022-03-09 | 3,865 | 3,905 | 3,780 | 3,815 | 32,600 | 3,815 |
| 2022-03-08 | 3,820 | 3,880 | 3,775 | 3,795 | 48,800 | 3,795 |
| 2022-03-07 | 4,000 | 4,035 | 3,870 | 3,905 | 56,400 | 3,905 |
| 2022-03-04 | 4,140 | 4,140 | 4,000 | 4,040 | 48,000 | 4,040 |
| 2022-03-03 | 4,200 | 4,220 | 4,130 | 4,190 | 27,600 | 4,190 |
| 2022-03-02 | 4,230 | 4,250 | 4,135 | 4,135 | 43,600 | 4,135 |
| 2022-03-01 | 4,295 | 4,310 | 4,250 | 4,280 | 51,100 | 4,280 |
| 2022-02-28 | 4,240 | 4,350 | 4,150 | 4,285 | 60,600 | 4,285 |
| 2022-02-25 | 4,095 | 4,200 | 4,030 | 4,180 | 81,900 | 4,180 |
| 2022-02-24 | 4,125 | 4,135 | 4,030 | 4,095 | 60,800 | 4,095 |
| 2022-02-22 | 4,185 | 4,200 | 4,125 | 4,180 | 27,200 | 4,180 |
| 2022-02-21 | 4,185 | 4,295 | 4,185 | 4,260 | 37,000 | 4,260 |
| 2022-02-18 | 4,370 | 4,370 | 4,230 | 4,300 | 60,800 | 4,300 |
| 2022-02-17 | 4,520 | 4,545 | 4,385 | 4,400 | 43,300 | 4,400 |
| 2022-02-16 | 4,500 | 4,585 | 4,460 | 4,505 | 48,000 | 4,505 |
| 2022-02-15 | 4,435 | 4,490 | 4,390 | 4,455 | 70,900 | 4,455 |
| 2022-02-14 | 4,670 | 4,695 | 4,495 | 4,530 | 80,400 | 4,530 |
| 2022-02-10 | 4,990 | 4,990 | 4,775 | 4,805 | 57,700 | 4,805 |
| 2022-02-09 | 4,895 | 5,020 | 4,835 | 4,980 | 49,600 | 4,980 |
| 2022-02-08 | 5,040 | 5,040 | 4,755 | 4,825 | 152,000 | 4,825 |
| 2022-02-07 | 5,380 | 5,380 | 5,190 | 5,220 | 55,500 | 5,220 |
| 2022-02-04 | 5,300 | 5,320 | 5,210 | 5,310 | 34,000 | 5,310 |
| 2022-02-03 | 5,420 | 5,420 | 5,220 | 5,290 | 32,400 | 5,290 |
| 2022-02-02 | 5,290 | 5,420 | 5,290 | 5,420 | 28,500 | 5,420 |
| 2022-02-01 | 5,400 | 5,440 | 5,220 | 5,260 | 46,900 | 5,260 |
| 2022-01-31 | 5,320 | 5,460 | 5,290 | 5,420 | 24,000 | 5,420 |
| 2022-01-28 | 5,300 | 5,330 | 5,190 | 5,320 | 21,800 | 5,320 |
| 2022-01-27 | 5,410 | 5,460 | 5,170 | 5,200 | 33,400 | 5,200 |
| 2022-01-26 | 5,460 | 5,500 | 5,350 | 5,380 | 29,800 | 5,380 |
| 2022-01-25 | 5,620 | 5,620 | 5,310 | 5,400 | 47,100 | 5,400 |
| 2022-01-24 | 5,560 | 5,650 | 5,520 | 5,640 | 11,800 | 5,640 |
| 2022-01-21 | 5,520 | 5,580 | 5,480 | 5,570 | 20,700 | 5,570 |
| 2022-01-20 | 5,490 | 5,660 | 5,490 | 5,610 | 26,400 | 5,610 |
| 2022-01-19 | 5,670 | 5,720 | 5,500 | 5,510 | 35,600 | 5,510 |
| 2022-01-18 | 5,880 | 5,930 | 5,750 | 5,770 | 29,700 | 5,770 |
| 2022-01-17 | 6,050 | 6,050 | 5,810 | 5,860 | 26,300 | 5,860 |
| 2022-01-14 | 6,020 | 6,030 | 5,880 | 5,980 | 37,300 | 5,980 |
| 2022-01-13 | 6,070 | 6,200 | 5,990 | 5,990 | 65,700 | 5,990 |
| 2022-01-12 | 6,000 | 6,160 | 5,970 | 6,100 | 69,100 | 6,100 |
| 2022-01-11 | 5,840 | 6,040 | 5,840 | 5,960 | 43,700 | 5,960 |
| 2022-01-07 | 5,790 | 6,080 | 5,790 | 5,860 | 72,300 | 5,860 |
| 2022-01-06 | 5,720 | 5,910 | 5,720 | 5,760 | 52,900 | 5,760 |
| 2022-01-05 | 5,820 | 5,880 | 5,750 | 5,820 | 38,400 | 5,820 |
| 2022-01-04 | 5,980 | 6,000 | 5,740 | 5,820 | 35,300 | 5,820 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
