4114 (株)日本触媒 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 | 5,310 | 5,330 | 5,280 | 5,280 | 31,100 | 1,320 |
| 2022-12-29 | 5,250 | 5,300 | 5,220 | 5,280 | 46,000 | 1,320 |
| 2022-12-28 | 5,340 | 5,340 | 5,270 | 5,310 | 44,100 | 1,327.50 |
| 2022-12-27 | 5,330 | 5,350 | 5,310 | 5,330 | 27,900 | 1,332.50 |
| 2022-12-26 | 5,320 | 5,340 | 5,290 | 5,310 | 30,700 | 1,327.50 |
| 2022-12-23 | 5,260 | 5,320 | 5,250 | 5,320 | 69,500 | 1,330 |
| 2022-12-22 | 5,280 | 5,280 | 5,250 | 5,270 | 77,900 | 1,317.50 |
| 2022-12-21 | 5,300 | 5,330 | 5,250 | 5,250 | 79,800 | 1,312.50 |
| 2022-12-20 | 5,360 | 5,410 | 5,280 | 5,300 | 138,900 | 1,325 |
| 2022-12-19 | 5,360 | 5,390 | 5,330 | 5,330 | 74,100 | 1,332.50 |
| 2022-12-16 | 5,400 | 5,410 | 5,370 | 5,390 | 112,600 | 1,347.50 |
| 2022-12-15 | 5,380 | 5,430 | 5,380 | 5,410 | 29,300 | 1,352.50 |
| 2022-12-14 | 5,380 | 5,420 | 5,360 | 5,420 | 31,200 | 1,355 |
| 2022-12-13 | 5,380 | 5,450 | 5,380 | 5,400 | 73,300 | 1,350 |
| 2022-12-12 | 5,390 | 5,390 | 5,360 | 5,360 | 71,900 | 1,340 |
| 2022-12-09 | 5,420 | 5,460 | 5,400 | 5,420 | 62,100 | 1,355 |
| 2022-12-08 | 5,420 | 5,460 | 5,420 | 5,440 | 95,100 | 1,360 |
| 2022-12-07 | 5,380 | 5,450 | 5,380 | 5,420 | 82,800 | 1,355 |
| 2022-12-06 | 5,400 | 5,440 | 5,390 | 5,430 | 71,600 | 1,357.50 |
| 2022-12-05 | 5,430 | 5,480 | 5,370 | 5,400 | 93,900 | 1,350 |
| 2022-12-02 | 5,480 | 5,480 | 5,410 | 5,430 | 117,400 | 1,357.50 |
| 2022-12-01 | 5,510 | 5,510 | 5,450 | 5,470 | 75,300 | 1,367.50 |
| 2022-11-30 | 5,530 | 5,550 | 5,500 | 5,510 | 157,600 | 1,377.50 |
| 2022-11-29 | 5,510 | 5,550 | 5,470 | 5,530 | 101,200 | 1,382.50 |
| 2022-11-28 | 5,560 | 5,580 | 5,490 | 5,520 | 86,000 | 1,380 |
| 2022-11-25 | 5,600 | 5,600 | 5,540 | 5,560 | 76,800 | 1,390 |
| 2022-11-24 | 5,480 | 5,540 | 5,460 | 5,510 | 70,500 | 1,377.50 |
| 2022-11-22 | 5,450 | 5,480 | 5,430 | 5,470 | 75,200 | 1,367.50 |
| 2022-11-21 | 5,350 | 5,450 | 5,350 | 5,450 | 62,400 | 1,362.50 |
| 2022-11-18 | 5,350 | 5,370 | 5,330 | 5,350 | 51,800 | 1,337.50 |
| 2022-11-17 | 5,300 | 5,330 | 5,300 | 5,310 | 40,400 | 1,327.50 |
| 2022-11-16 | 5,320 | 5,340 | 5,300 | 5,310 | 56,300 | 1,327.50 |
| 2022-11-15 | 5,330 | 5,370 | 5,330 | 5,360 | 37,200 | 1,340 |
| 2022-11-14 | 5,360 | 5,370 | 5,330 | 5,330 | 52,900 | 1,332.50 |
| 2022-11-11 | 5,450 | 5,450 | 5,370 | 5,380 | 85,900 | 1,345 |
| 2022-11-10 | 5,450 | 5,460 | 5,380 | 5,410 | 72,000 | 1,352.50 |
| 2022-11-09 | 5,370 | 5,500 | 5,320 | 5,460 | 135,400 | 1,365 |
| 2022-11-08 | 5,290 | 5,380 | 5,230 | 5,380 | 144,700 | 1,345 |
| 2022-11-07 | 5,380 | 5,630 | 5,230 | 5,280 | 325,400 | 1,320 |
| 2022-11-04 | 5,280 | 5,340 | 5,270 | 5,330 | 98,900 | 1,332.50 |
| 2022-11-02 | 5,290 | 5,350 | 5,270 | 5,320 | 140,400 | 1,330 |
| 2022-11-01 | 5,400 | 5,420 | 5,280 | 5,280 | 78,100 | 1,320 |
| 2022-10-31 | 5,310 | 5,350 | 5,300 | 5,340 | 135,300 | 1,335 |
| 2022-10-28 | 5,300 | 5,320 | 5,260 | 5,260 | 214,600 | 1,315 |
| 2022-10-27 | 5,270 | 5,300 | 5,260 | 5,290 | 102,100 | 1,322.50 |
| 2022-10-26 | 5,300 | 5,320 | 5,250 | 5,260 | 85,200 | 1,315 |
| 2022-10-25 | 5,280 | 5,290 | 5,250 | 5,270 | 36,500 | 1,317.50 |
| 2022-10-24 | 5,300 | 5,310 | 5,240 | 5,260 | 56,200 | 1,315 |
| 2022-10-21 | 5,270 | 5,290 | 5,230 | 5,240 | 49,500 | 1,310 |
| 2022-10-20 | 5,300 | 5,320 | 5,270 | 5,300 | 41,500 | 1,325 |
| 2022-10-19 | 5,290 | 5,350 | 5,290 | 5,340 | 39,000 | 1,335 |
| 2022-10-18 | 5,340 | 5,340 | 5,270 | 5,310 | 76,500 | 1,327.50 |
| 2022-10-17 | 5,250 | 5,320 | 5,250 | 5,310 | 47,700 | 1,327.50 |
| 2022-10-14 | 5,350 | 5,380 | 5,260 | 5,350 | 70,900 | 1,337.50 |
| 2022-10-13 | 5,270 | 5,300 | 5,240 | 5,270 | 63,200 | 1,317.50 |
| 2022-10-12 | 5,360 | 5,400 | 5,300 | 5,300 | 70,400 | 1,325 |
| 2022-10-11 | 5,410 | 5,430 | 5,340 | 5,360 | 92,800 | 1,340 |
| 2022-10-07 | 5,440 | 5,460 | 5,400 | 5,420 | 62,400 | 1,355 |
| 2022-10-06 | 5,540 | 5,580 | 5,510 | 5,520 | 63,000 | 1,380 |
| 2022-10-05 | 5,570 | 5,610 | 5,470 | 5,530 | 109,800 | 1,382.50 |
| 2022-10-04 | 5,480 | 5,570 | 5,480 | 5,530 | 81,800 | 1,382.50 |
| 2022-10-03 | 5,390 | 5,420 | 5,330 | 5,400 | 58,300 | 1,350 |
| 2022-09-30 | 5,390 | 5,460 | 5,360 | 5,400 | 69,500 | 1,350 |
| 2022-09-29 | 5,390 | 5,440 | 5,330 | 5,390 | 74,600 | 1,347.50 |
| 2022-09-28 | 5,410 | 5,430 | 5,310 | 5,380 | 88,800 | 1,345 |
| 2022-09-27 | 5,480 | 5,530 | 5,450 | 5,470 | 57,900 | 1,367.50 |
| 2022-09-26 | 5,580 | 5,580 | 5,490 | 5,500 | 98,500 | 1,375 |
| 2022-09-22 | 5,630 | 5,670 | 5,590 | 5,630 | 108,800 | 1,407.50 |
| 2022-09-21 | 5,580 | 5,610 | 5,520 | 5,590 | 66,000 | 1,397.50 |
| 2022-09-20 | 5,640 | 5,660 | 5,620 | 5,630 | 43,100 | 1,407.50 |
| 2022-09-16 | 5,630 | 5,680 | 5,540 | 5,580 | 120,000 | 1,395 |
| 2022-09-15 | 5,700 | 5,720 | 5,650 | 5,700 | 57,700 | 1,425 |
| 2022-09-14 | 5,670 | 5,730 | 5,650 | 5,700 | 75,500 | 1,425 |
| 2022-09-13 | 5,790 | 5,800 | 5,730 | 5,770 | 73,900 | 1,442.50 |
| 2022-09-12 | 5,780 | 5,790 | 5,690 | 5,720 | 126,600 | 1,430 |
| 2022-09-09 | 5,730 | 5,810 | 5,710 | 5,760 | 81,000 | 1,440 |
| 2022-09-08 | 5,690 | 5,790 | 5,670 | 5,710 | 91,200 | 1,427.50 |
| 2022-09-07 | 5,610 | 5,670 | 5,570 | 5,600 | 77,400 | 1,400 |
| 2022-09-06 | 5,600 | 5,610 | 5,560 | 5,580 | 60,800 | 1,395 |
| 2022-09-05 | 5,500 | 5,620 | 5,500 | 5,620 | 91,500 | 1,405 |
| 2022-09-02 | 5,530 | 5,530 | 5,440 | 5,530 | 57,600 | 1,382.50 |
| 2022-09-01 | 5,520 | 5,550 | 5,460 | 5,510 | 79,900 | 1,377.50 |
| 2022-08-31 | 5,510 | 5,590 | 5,500 | 5,540 | 57,800 | 1,385 |
| 2022-08-30 | 5,620 | 5,650 | 5,560 | 5,610 | 51,500 | 1,402.50 |
| 2022-08-29 | 5,430 | 5,640 | 5,430 | 5,580 | 87,400 | 1,395 |
| 2022-08-26 | 5,580 | 5,590 | 5,530 | 5,560 | 48,000 | 1,390 |
| 2022-08-25 | 5,690 | 5,720 | 5,570 | 5,590 | 95,600 | 1,397.50 |
| 2022-08-24 | 5,610 | 5,760 | 5,610 | 5,690 | 230,200 | 1,422.50 |
| 2022-08-23 | 5,430 | 5,440 | 5,380 | 5,410 | 60,800 | 1,352.50 |
| 2022-08-22 | 5,420 | 5,480 | 5,410 | 5,470 | 54,800 | 1,367.50 |
| 2022-08-19 | 5,580 | 5,580 | 5,470 | 5,490 | 83,000 | 1,372.50 |
| 2022-08-18 | 5,550 | 5,580 | 5,460 | 5,480 | 46,800 | 1,370 |
| 2022-08-17 | 5,580 | 5,590 | 5,550 | 5,570 | 48,800 | 1,392.50 |
| 2022-08-16 | 5,630 | 5,630 | 5,500 | 5,540 | 53,700 | 1,385 |
| 2022-08-15 | 5,650 | 5,670 | 5,590 | 5,620 | 50,400 | 1,405 |
| 2022-08-12 | 5,650 | 5,720 | 5,630 | 5,660 | 71,100 | 1,415 |
| 2022-08-10 | 5,490 | 5,600 | 5,490 | 5,570 | 41,900 | 1,392.50 |
| 2022-08-09 | 5,590 | 5,620 | 5,530 | 5,590 | 68,100 | 1,397.50 |
| 2022-08-08 | 5,490 | 5,640 | 5,480 | 5,610 | 111,500 | 1,402.50 |
| 2022-08-05 | 5,530 | 5,700 | 5,470 | 5,520 | 254,300 | 1,380 |
| 2022-08-04 | 5,180 | 5,690 | 5,150 | 5,540 | 360,100 | 1,385 |
| 2022-08-03 | 5,180 | 5,210 | 5,160 | 5,180 | 73,700 | 1,295 |
| 2022-08-02 | 5,330 | 5,330 | 5,180 | 5,190 | 74,500 | 1,297.50 |
| 2022-08-01 | 5,240 | 5,350 | 5,230 | 5,340 | 98,400 | 1,335 |
| 2022-07-29 | 5,220 | 5,240 | 5,190 | 5,190 | 56,500 | 1,297.50 |
| 2022-07-28 | 5,300 | 5,300 | 5,210 | 5,230 | 60,800 | 1,307.50 |
| 2022-07-27 | 5,280 | 5,280 | 5,240 | 5,260 | 47,900 | 1,315 |
| 2022-07-26 | 5,370 | 5,390 | 5,300 | 5,320 | 84,100 | 1,330 |
| 2022-07-25 | 5,400 | 5,430 | 5,360 | 5,410 | 97,300 | 1,352.50 |
| 2022-07-22 | 5,380 | 5,380 | 5,330 | 5,340 | 54,100 | 1,335 |
| 2022-07-21 | 5,340 | 5,400 | 5,330 | 5,360 | 65,400 | 1,340 |
| 2022-07-20 | 5,330 | 5,450 | 5,310 | 5,440 | 120,400 | 1,360 |
| 2022-07-19 | 5,320 | 5,320 | 5,220 | 5,240 | 87,700 | 1,310 |
| 2022-07-15 | 5,270 | 5,330 | 5,250 | 5,290 | 160,400 | 1,322.50 |
| 2022-07-14 | 5,260 | 5,300 | 5,230 | 5,280 | 82,800 | 1,320 |
| 2022-07-13 | 5,320 | 5,360 | 5,270 | 5,270 | 130,500 | 1,317.50 |
| 2022-07-12 | 5,310 | 5,320 | 5,210 | 5,220 | 80,100 | 1,305 |
| 2022-07-11 | 5,280 | 5,340 | 5,270 | 5,310 | 79,400 | 1,327.50 |
| 2022-07-08 | 5,270 | 5,320 | 5,220 | 5,220 | 146,500 | 1,305 |
| 2022-07-07 | 5,270 | 5,310 | 5,220 | 5,270 | 109,300 | 1,317.50 |
| 2022-07-06 | 5,160 | 5,280 | 5,110 | 5,200 | 154,200 | 1,300 |
| 2022-07-05 | 5,270 | 5,290 | 5,210 | 5,220 | 79,000 | 1,305 |
| 2022-07-04 | 5,260 | 5,290 | 5,240 | 5,290 | 51,600 | 1,322.50 |
| 2022-07-01 | 5,240 | 5,300 | 5,230 | 5,250 | 55,000 | 1,312.50 |
| 2022-06-30 | 5,340 | 5,340 | 5,210 | 5,250 | 94,500 | 1,312.50 |
| 2022-06-29 | 5,340 | 5,420 | 5,320 | 5,370 | 188,800 | 1,342.50 |
| 2022-06-28 | 5,310 | 5,380 | 5,280 | 5,340 | 67,100 | 1,335 |
| 2022-06-27 | 5,320 | 5,320 | 5,240 | 5,290 | 51,000 | 1,322.50 |
| 2022-06-24 | 5,200 | 5,250 | 5,150 | 5,250 | 90,500 | 1,312.50 |
| 2022-06-23 | 5,280 | 5,300 | 5,180 | 5,200 | 92,600 | 1,300 |
| 2022-06-22 | 5,380 | 5,380 | 5,250 | 5,280 | 63,300 | 1,320 |
| 2022-06-21 | 5,270 | 5,320 | 5,250 | 5,290 | 50,000 | 1,322.50 |
| 2022-06-20 | 5,290 | 5,300 | 5,130 | 5,180 | 82,300 | 1,295 |
| 2022-06-17 | 5,290 | 5,330 | 5,240 | 5,260 | 125,600 | 1,315 |
| 2022-06-16 | 5,340 | 5,470 | 5,340 | 5,420 | 55,700 | 1,355 |
| 2022-06-15 | 5,370 | 5,410 | 5,320 | 5,330 | 45,900 | 1,332.50 |
| 2022-06-14 | 5,340 | 5,430 | 5,340 | 5,370 | 84,800 | 1,342.50 |
| 2022-06-13 | 5,450 | 5,490 | 5,390 | 5,430 | 49,700 | 1,357.50 |
| 2022-06-10 | 5,560 | 5,590 | 5,530 | 5,550 | 66,500 | 1,387.50 |
| 2022-06-09 | 5,630 | 5,660 | 5,600 | 5,620 | 50,400 | 1,405 |
| 2022-06-08 | 5,610 | 5,700 | 5,610 | 5,640 | 111,400 | 1,410 |
| 2022-06-07 | 5,460 | 5,570 | 5,430 | 5,510 | 127,700 | 1,377.50 |
| 2022-06-06 | 5,350 | 5,460 | 5,320 | 5,450 | 72,800 | 1,362.50 |
| 2022-06-03 | 5,420 | 5,420 | 5,270 | 5,300 | 70,200 | 1,325 |
| 2022-06-02 | 5,400 | 5,440 | 5,360 | 5,360 | 46,300 | 1,340 |
| 2022-06-01 | 5,310 | 5,420 | 5,310 | 5,400 | 72,600 | 1,350 |
| 2022-05-31 | 5,230 | 5,310 | 5,180 | 5,280 | 143,300 | 1,320 |
| 2022-05-30 | 5,090 | 5,230 | 5,070 | 5,230 | 230,800 | 1,307.50 |
| 2022-05-27 | 5,070 | 5,080 | 5,030 | 5,050 | 49,700 | 1,262.50 |
| 2022-05-26 | 5,050 | 5,090 | 5,030 | 5,030 | 62,000 | 1,257.50 |
| 2022-05-25 | 5,090 | 5,100 | 5,030 | 5,050 | 64,200 | 1,262.50 |
| 2022-05-24 | 5,090 | 5,100 | 5,040 | 5,050 | 66,900 | 1,262.50 |
| 2022-05-23 | 5,160 | 5,170 | 5,090 | 5,090 | 48,400 | 1,272.50 |
| 2022-05-20 | 5,090 | 5,140 | 5,080 | 5,120 | 46,200 | 1,280 |
| 2022-05-19 | 5,050 | 5,140 | 5,050 | 5,130 | 57,900 | 1,282.50 |
| 2022-05-18 | 5,200 | 5,210 | 5,130 | 5,180 | 41,700 | 1,295 |
| 2022-05-17 | 5,110 | 5,180 | 5,110 | 5,150 | 64,300 | 1,287.50 |
| 2022-05-16 | 5,260 | 5,270 | 5,100 | 5,110 | 95,300 | 1,277.50 |
| 2022-05-13 | 5,080 | 5,270 | 5,080 | 5,210 | 199,900 | 1,302.50 |
| 2022-05-12 | 5,300 | 5,320 | 5,030 | 5,120 | 174,800 | 1,280 |
| 2022-05-11 | 5,270 | 5,290 | 5,200 | 5,270 | 66,800 | 1,317.50 |
| 2022-05-10 | 5,180 | 5,320 | 5,170 | 5,310 | 80,500 | 1,327.50 |
| 2022-05-09 | 5,300 | 5,300 | 5,180 | 5,240 | 81,600 | 1,310 |
| 2022-05-06 | 5,150 | 5,290 | 5,150 | 5,280 | 87,600 | 1,320 |
| 2022-05-02 | 5,220 | 5,230 | 5,160 | 5,210 | 59,600 | 1,302.50 |
| 2022-04-28 | 5,140 | 5,250 | 5,130 | 5,240 | 103,800 | 1,310 |
| 2022-04-27 | 5,150 | 5,150 | 5,020 | 5,040 | 283,700 | 1,260 |
| 2022-04-26 | 5,190 | 5,220 | 5,160 | 5,170 | 78,900 | 1,292.50 |
| 2022-04-25 | 5,200 | 5,210 | 5,170 | 5,190 | 87,700 | 1,297.50 |
| 2022-04-22 | 5,250 | 5,330 | 5,250 | 5,320 | 55,100 | 1,330 |
| 2022-04-21 | 5,290 | 5,340 | 5,270 | 5,290 | 43,800 | 1,322.50 |
| 2022-04-20 | 5,290 | 5,310 | 5,250 | 5,300 | 57,500 | 1,325 |
| 2022-04-19 | 5,140 | 5,220 | 5,130 | 5,210 | 68,500 | 1,302.50 |
| 2022-04-18 | 5,090 | 5,110 | 5,060 | 5,090 | 62,200 | 1,272.50 |
| 2022-04-15 | 5,180 | 5,200 | 5,130 | 5,140 | 48,900 | 1,285 |
| 2022-04-14 | 5,250 | 5,260 | 5,220 | 5,250 | 29,800 | 1,312.50 |
| 2022-04-13 | 5,160 | 5,210 | 5,160 | 5,190 | 73,800 | 1,297.50 |
| 2022-04-12 | 5,140 | 5,180 | 5,120 | 5,130 | 75,800 | 1,282.50 |
| 2022-04-11 | 5,180 | 5,220 | 5,150 | 5,150 | 72,100 | 1,287.50 |
| 2022-04-08 | 5,220 | 5,230 | 5,140 | 5,170 | 116,700 | 1,292.50 |
| 2022-04-07 | 5,120 | 5,160 | 5,100 | 5,150 | 124,300 | 1,287.50 |
| 2022-04-06 | 5,260 | 5,280 | 5,160 | 5,170 | 147,500 | 1,292.50 |
| 2022-04-05 | 5,350 | 5,370 | 5,280 | 5,290 | 85,500 | 1,322.50 |
| 2022-04-04 | 5,320 | 5,340 | 5,280 | 5,340 | 81,500 | 1,335 |
| 2022-04-01 | 5,290 | 5,390 | 5,260 | 5,380 | 77,700 | 1,345 |
| 2022-03-31 | 5,300 | 5,420 | 5,300 | 5,330 | 147,300 | 1,332.50 |
| 2022-03-30 | 5,390 | 5,410 | 5,330 | 5,370 | 149,700 | 1,342.50 |
| 2022-03-29 | 5,520 | 5,550 | 5,490 | 5,520 | 101,300 | 1,380 |
| 2022-03-28 | 5,580 | 5,580 | 5,470 | 5,500 | 78,400 | 1,375 |
| 2022-03-25 | 5,610 | 5,620 | 5,550 | 5,580 | 79,300 | 1,395 |
| 2022-03-24 | 5,470 | 5,520 | 5,450 | 5,520 | 51,700 | 1,380 |
| 2022-03-23 | 5,510 | 5,590 | 5,470 | 5,560 | 82,900 | 1,390 |
| 2022-03-22 | 5,450 | 5,520 | 5,450 | 5,470 | 75,900 | 1,367.50 |
| 2022-03-18 | 5,380 | 5,490 | 5,380 | 5,440 | 223,600 | 1,360 |
| 2022-03-17 | 5,390 | 5,460 | 5,370 | 5,430 | 134,500 | 1,357.50 |
| 2022-03-16 | 5,440 | 5,470 | 5,400 | 5,420 | 99,500 | 1,355 |
| 2022-03-15 | 5,280 | 5,410 | 5,270 | 5,380 | 90,800 | 1,345 |
| 2022-03-14 | 5,360 | 5,380 | 5,280 | 5,310 | 72,200 | 1,327.50 |
| 2022-03-11 | 5,300 | 5,310 | 5,240 | 5,290 | 89,700 | 1,322.50 |
| 2022-03-10 | 5,160 | 5,360 | 5,150 | 5,340 | 116,600 | 1,335 |
| 2022-03-09 | 5,060 | 5,100 | 4,985 | 4,990 | 126,800 | 1,247.50 |
| 2022-03-08 | 5,270 | 5,300 | 5,080 | 5,080 | 140,900 | 1,270 |
| 2022-03-07 | 5,470 | 5,500 | 5,320 | 5,370 | 154,100 | 1,342.50 |
| 2022-03-04 | 5,530 | 5,530 | 5,450 | 5,460 | 80,600 | 1,365 |
| 2022-03-03 | 5,470 | 5,600 | 5,460 | 5,570 | 103,200 | 1,392.50 |
| 2022-03-02 | 5,490 | 5,530 | 5,390 | 5,400 | 113,700 | 1,350 |
| 2022-03-01 | 5,540 | 5,610 | 5,510 | 5,530 | 142,700 | 1,382.50 |
| 2022-02-28 | 5,520 | 5,630 | 5,520 | 5,600 | 104,100 | 1,400 |
| 2022-02-25 | 5,530 | 5,550 | 5,400 | 5,440 | 105,900 | 1,360 |
| 2022-02-24 | 5,470 | 5,540 | 5,420 | 5,510 | 107,100 | 1,377.50 |
| 2022-02-22 | 5,590 | 5,590 | 5,450 | 5,480 | 101,500 | 1,370 |
| 2022-02-21 | 5,690 | 5,710 | 5,620 | 5,680 | 67,600 | 1,420 |
| 2022-02-18 | 5,810 | 5,860 | 5,790 | 5,800 | 41,600 | 1,450 |
| 2022-02-17 | 5,950 | 5,980 | 5,880 | 5,890 | 52,700 | 1,472.50 |
| 2022-02-16 | 5,940 | 5,980 | 5,900 | 5,980 | 85,200 | 1,495 |
| 2022-02-15 | 5,710 | 5,810 | 5,710 | 5,750 | 81,900 | 1,437.50 |
| 2022-02-14 | 5,690 | 5,760 | 5,690 | 5,710 | 59,900 | 1,427.50 |
| 2022-02-10 | 5,860 | 5,870 | 5,780 | 5,810 | 68,400 | 1,452.50 |
| 2022-02-09 | 5,830 | 5,850 | 5,760 | 5,830 | 70,400 | 1,457.50 |
| 2022-02-08 | 5,920 | 5,940 | 5,820 | 5,850 | 116,700 | 1,462.50 |
| 2022-02-07 | 6,000 | 6,100 | 5,900 | 5,980 | 208,300 | 1,495 |
| 2022-02-04 | 5,720 | 5,960 | 5,720 | 5,920 | 251,400 | 1,480 |
| 2022-02-03 | 5,530 | 5,790 | 5,470 | 5,690 | 297,400 | 1,422.50 |
| 2022-02-02 | 5,360 | 5,450 | 5,360 | 5,430 | 61,200 | 1,357.50 |
| 2022-02-01 | 5,300 | 5,380 | 5,290 | 5,300 | 78,000 | 1,325 |
| 2022-01-31 | 5,380 | 5,410 | 5,310 | 5,380 | 56,900 | 1,345 |
| 2022-01-28 | 5,370 | 5,430 | 5,370 | 5,430 | 53,900 | 1,357.50 |
| 2022-01-27 | 5,340 | 5,360 | 5,260 | 5,330 | 88,400 | 1,332.50 |
| 2022-01-26 | 5,370 | 5,370 | 5,300 | 5,310 | 40,100 | 1,327.50 |
| 2022-01-25 | 5,320 | 5,330 | 5,240 | 5,300 | 63,500 | 1,325 |
| 2022-01-24 | 5,300 | 5,360 | 5,290 | 5,360 | 48,700 | 1,340 |
| 2022-01-21 | 5,270 | 5,360 | 5,250 | 5,350 | 54,600 | 1,337.50 |
| 2022-01-20 | 5,260 | 5,350 | 5,260 | 5,320 | 67,200 | 1,330 |
| 2022-01-19 | 5,260 | 5,330 | 5,260 | 5,300 | 89,000 | 1,325 |
| 2022-01-18 | 5,390 | 5,420 | 5,280 | 5,300 | 105,500 | 1,325 |
| 2022-01-17 | 5,350 | 5,420 | 5,340 | 5,380 | 75,200 | 1,345 |
| 2022-01-14 | 5,470 | 5,470 | 5,290 | 5,320 | 81,300 | 1,330 |
| 2022-01-13 | 5,470 | 5,510 | 5,460 | 5,480 | 39,800 | 1,370 |
| 2022-01-12 | 5,420 | 5,490 | 5,410 | 5,470 | 58,900 | 1,367.50 |
| 2022-01-11 | 5,340 | 5,390 | 5,330 | 5,370 | 60,900 | 1,342.50 |
| 2022-01-07 | 5,350 | 5,430 | 5,310 | 5,360 | 44,300 | 1,340 |
| 2022-01-06 | 5,420 | 5,460 | 5,350 | 5,360 | 66,700 | 1,340 |
| 2022-01-05 | 5,400 | 5,450 | 5,370 | 5,450 | 69,300 | 1,362.50 |
| 2022-01-04 | 5,310 | 5,370 | 5,290 | 5,360 | 41,400 | 1,340 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
