4116 大日精化工業(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 | 1,698 | 1,727 | 1,697 | 1,710 | 21,000 | 1,710 |
| 2022-12-29 | 1,697 | 1,705 | 1,685 | 1,703 | 38,300 | 1,703 |
| 2022-12-28 | 1,701 | 1,703 | 1,689 | 1,701 | 40,200 | 1,701 |
| 2022-12-27 | 1,709 | 1,718 | 1,701 | 1,701 | 28,300 | 1,701 |
| 2022-12-26 | 1,689 | 1,700 | 1,688 | 1,698 | 27,100 | 1,698 |
| 2022-12-23 | 1,670 | 1,692 | 1,670 | 1,691 | 29,300 | 1,691 |
| 2022-12-22 | 1,684 | 1,690 | 1,676 | 1,687 | 43,900 | 1,687 |
| 2022-12-21 | 1,695 | 1,700 | 1,671 | 1,672 | 68,300 | 1,672 |
| 2022-12-20 | 1,729 | 1,729 | 1,684 | 1,695 | 52,700 | 1,695 |
| 2022-12-19 | 1,700 | 1,720 | 1,700 | 1,714 | 30,400 | 1,714 |
| 2022-12-16 | 1,730 | 1,734 | 1,707 | 1,707 | 60,900 | 1,707 |
| 2022-12-15 | 1,728 | 1,739 | 1,728 | 1,737 | 19,900 | 1,737 |
| 2022-12-14 | 1,727 | 1,749 | 1,727 | 1,739 | 32,000 | 1,739 |
| 2022-12-13 | 1,727 | 1,733 | 1,724 | 1,728 | 20,100 | 1,728 |
| 2022-12-12 | 1,711 | 1,720 | 1,710 | 1,716 | 26,500 | 1,716 |
| 2022-12-09 | 1,722 | 1,727 | 1,714 | 1,723 | 40,700 | 1,723 |
| 2022-12-08 | 1,710 | 1,710 | 1,695 | 1,709 | 22,700 | 1,709 |
| 2022-12-07 | 1,685 | 1,715 | 1,681 | 1,711 | 58,900 | 1,711 |
| 2022-12-06 | 1,686 | 1,691 | 1,680 | 1,682 | 58,900 | 1,682 |
| 2022-12-05 | 1,698 | 1,698 | 1,685 | 1,686 | 30,000 | 1,686 |
| 2022-12-02 | 1,706 | 1,706 | 1,686 | 1,698 | 65,400 | 1,698 |
| 2022-12-01 | 1,722 | 1,722 | 1,709 | 1,714 | 54,000 | 1,714 |
| 2022-11-30 | 1,726 | 1,733 | 1,715 | 1,717 | 23,300 | 1,717 |
| 2022-11-29 | 1,734 | 1,734 | 1,717 | 1,724 | 41,400 | 1,724 |
| 2022-11-28 | 1,764 | 1,766 | 1,731 | 1,734 | 41,800 | 1,734 |
| 2022-11-25 | 1,749 | 1,762 | 1,749 | 1,755 | 22,500 | 1,755 |
| 2022-11-24 | 1,751 | 1,758 | 1,742 | 1,757 | 45,100 | 1,757 |
| 2022-11-22 | 1,725 | 1,746 | 1,724 | 1,744 | 22,300 | 1,744 |
| 2022-11-21 | 1,708 | 1,725 | 1,708 | 1,719 | 16,000 | 1,719 |
| 2022-11-18 | 1,715 | 1,728 | 1,708 | 1,708 | 18,600 | 1,708 |
| 2022-11-17 | 1,710 | 1,719 | 1,707 | 1,712 | 16,600 | 1,712 |
| 2022-11-16 | 1,705 | 1,715 | 1,705 | 1,710 | 20,500 | 1,710 |
| 2022-11-15 | 1,709 | 1,717 | 1,705 | 1,706 | 20,800 | 1,706 |
| 2022-11-14 | 1,733 | 1,733 | 1,708 | 1,708 | 27,100 | 1,708 |
| 2022-11-11 | 1,750 | 1,751 | 1,726 | 1,729 | 55,900 | 1,729 |
| 2022-11-10 | 1,793 | 1,798 | 1,775 | 1,776 | 32,800 | 1,776 |
| 2022-11-09 | 1,789 | 1,804 | 1,780 | 1,800 | 17,900 | 1,800 |
| 2022-11-08 | 1,765 | 1,796 | 1,759 | 1,796 | 34,300 | 1,796 |
| 2022-11-07 | 1,752 | 1,769 | 1,745 | 1,767 | 27,300 | 1,767 |
| 2022-11-04 | 1,738 | 1,743 | 1,728 | 1,739 | 31,400 | 1,739 |
| 2022-11-02 | 1,758 | 1,769 | 1,740 | 1,740 | 43,800 | 1,740 |
| 2022-11-01 | 1,761 | 1,769 | 1,748 | 1,751 | 21,200 | 1,751 |
| 2022-10-31 | 1,752 | 1,769 | 1,749 | 1,759 | 22,900 | 1,759 |
| 2022-10-28 | 1,735 | 1,745 | 1,717 | 1,739 | 191,100 | 1,739 |
| 2022-10-27 | 1,751 | 1,752 | 1,730 | 1,737 | 23,000 | 1,737 |
| 2022-10-26 | 1,752 | 1,767 | 1,739 | 1,761 | 20,700 | 1,761 |
| 2022-10-25 | 1,735 | 1,750 | 1,728 | 1,740 | 30,600 | 1,740 |
| 2022-10-24 | 1,743 | 1,748 | 1,719 | 1,724 | 33,400 | 1,724 |
| 2022-10-21 | 1,727 | 1,736 | 1,714 | 1,714 | 26,900 | 1,714 |
| 2022-10-20 | 1,750 | 1,752 | 1,736 | 1,745 | 26,500 | 1,745 |
| 2022-10-19 | 1,767 | 1,784 | 1,763 | 1,769 | 36,100 | 1,769 |
| 2022-10-18 | 1,739 | 1,761 | 1,728 | 1,757 | 30,300 | 1,757 |
| 2022-10-17 | 1,739 | 1,743 | 1,723 | 1,731 | 20,900 | 1,731 |
| 2022-10-14 | 1,730 | 1,750 | 1,708 | 1,738 | 49,600 | 1,738 |
| 2022-10-13 | 1,710 | 1,710 | 1,695 | 1,695 | 32,900 | 1,695 |
| 2022-10-12 | 1,734 | 1,743 | 1,711 | 1,711 | 34,400 | 1,711 |
| 2022-10-11 | 1,738 | 1,765 | 1,725 | 1,735 | 75,500 | 1,735 |
| 2022-10-07 | 1,777 | 1,796 | 1,777 | 1,778 | 22,500 | 1,778 |
| 2022-10-06 | 1,783 | 1,812 | 1,783 | 1,802 | 34,900 | 1,802 |
| 2022-10-05 | 1,769 | 1,793 | 1,769 | 1,783 | 53,800 | 1,783 |
| 2022-10-04 | 1,739 | 1,762 | 1,736 | 1,758 | 65,300 | 1,758 |
| 2022-10-03 | 1,689 | 1,709 | 1,689 | 1,709 | 24,900 | 1,709 |
| 2022-09-30 | 1,685 | 1,695 | 1,678 | 1,695 | 45,900 | 1,695 |
| 2022-09-29 | 1,695 | 1,695 | 1,675 | 1,685 | 51,700 | 1,685 |
| 2022-09-28 | 1,690 | 1,699 | 1,671 | 1,695 | 60,900 | 1,695 |
| 2022-09-27 | 1,726 | 1,730 | 1,686 | 1,689 | 106,800 | 1,689 |
| 2022-09-26 | 1,744 | 1,744 | 1,716 | 1,721 | 61,000 | 1,721 |
| 2022-09-22 | 1,739 | 1,768 | 1,736 | 1,766 | 38,400 | 1,766 |
| 2022-09-21 | 1,751 | 1,769 | 1,749 | 1,760 | 25,900 | 1,760 |
| 2022-09-20 | 1,768 | 1,778 | 1,760 | 1,763 | 24,700 | 1,763 |
| 2022-09-16 | 1,766 | 1,774 | 1,755 | 1,755 | 34,300 | 1,755 |
| 2022-09-15 | 1,781 | 1,781 | 1,758 | 1,766 | 39,200 | 1,766 |
| 2022-09-14 | 1,780 | 1,808 | 1,774 | 1,776 | 27,000 | 1,776 |
| 2022-09-13 | 1,808 | 1,817 | 1,795 | 1,809 | 18,200 | 1,809 |
| 2022-09-12 | 1,808 | 1,815 | 1,798 | 1,805 | 23,600 | 1,805 |
| 2022-09-09 | 1,771 | 1,792 | 1,771 | 1,789 | 31,200 | 1,789 |
| 2022-09-08 | 1,765 | 1,783 | 1,755 | 1,777 | 27,000 | 1,777 |
| 2022-09-07 | 1,758 | 1,758 | 1,737 | 1,745 | 32,700 | 1,745 |
| 2022-09-06 | 1,758 | 1,762 | 1,748 | 1,752 | 20,100 | 1,752 |
| 2022-09-05 | 1,751 | 1,762 | 1,747 | 1,756 | 30,900 | 1,756 |
| 2022-09-02 | 1,772 | 1,772 | 1,752 | 1,759 | 32,700 | 1,759 |
| 2022-09-01 | 1,788 | 1,788 | 1,761 | 1,761 | 49,000 | 1,761 |
| 2022-08-31 | 1,783 | 1,800 | 1,783 | 1,797 | 28,400 | 1,797 |
| 2022-08-30 | 1,814 | 1,814 | 1,793 | 1,806 | 26,400 | 1,806 |
| 2022-08-29 | 1,786 | 1,793 | 1,781 | 1,790 | 39,500 | 1,790 |
| 2022-08-26 | 1,821 | 1,834 | 1,812 | 1,816 | 20,900 | 1,816 |
| 2022-08-25 | 1,822 | 1,822 | 1,814 | 1,820 | 24,700 | 1,820 |
| 2022-08-24 | 1,799 | 1,824 | 1,799 | 1,823 | 28,600 | 1,823 |
| 2022-08-23 | 1,791 | 1,800 | 1,782 | 1,793 | 25,400 | 1,793 |
| 2022-08-22 | 1,796 | 1,802 | 1,781 | 1,796 | 11,900 | 1,796 |
| 2022-08-19 | 1,799 | 1,805 | 1,788 | 1,788 | 21,700 | 1,788 |
| 2022-08-18 | 1,800 | 1,800 | 1,777 | 1,789 | 38,800 | 1,789 |
| 2022-08-17 | 1,773 | 1,813 | 1,773 | 1,800 | 75,400 | 1,800 |
| 2022-08-16 | 1,758 | 1,762 | 1,752 | 1,752 | 33,400 | 1,752 |
| 2022-08-15 | 1,772 | 1,777 | 1,755 | 1,755 | 31,000 | 1,755 |
| 2022-08-12 | 1,742 | 1,783 | 1,742 | 1,772 | 44,300 | 1,772 |
| 2022-08-10 | 1,772 | 1,775 | 1,740 | 1,750 | 63,800 | 1,750 |
| 2022-08-09 | 1,800 | 1,800 | 1,776 | 1,777 | 22,400 | 1,777 |
| 2022-08-08 | 1,799 | 1,803 | 1,791 | 1,793 | 18,400 | 1,793 |
| 2022-08-05 | 1,785 | 1,803 | 1,777 | 1,798 | 24,000 | 1,798 |
| 2022-08-04 | 1,789 | 1,794 | 1,782 | 1,785 | 37,400 | 1,785 |
| 2022-08-03 | 1,799 | 1,800 | 1,782 | 1,787 | 33,500 | 1,787 |
| 2022-08-02 | 1,817 | 1,817 | 1,786 | 1,787 | 47,500 | 1,787 |
| 2022-08-01 | 1,826 | 1,830 | 1,818 | 1,824 | 20,300 | 1,824 |
| 2022-07-29 | 1,839 | 1,839 | 1,811 | 1,819 | 21,500 | 1,819 |
| 2022-07-28 | 1,847 | 1,847 | 1,816 | 1,839 | 43,600 | 1,839 |
| 2022-07-27 | 1,822 | 1,830 | 1,816 | 1,821 | 12,900 | 1,821 |
| 2022-07-26 | 1,822 | 1,836 | 1,819 | 1,821 | 8,200 | 1,821 |
| 2022-07-25 | 1,837 | 1,838 | 1,816 | 1,822 | 16,500 | 1,822 |
| 2022-07-22 | 1,850 | 1,850 | 1,837 | 1,837 | 19,700 | 1,837 |
| 2022-07-21 | 1,823 | 1,844 | 1,817 | 1,843 | 25,100 | 1,843 |
| 2022-07-20 | 1,817 | 1,837 | 1,806 | 1,826 | 40,500 | 1,826 |
| 2022-07-19 | 1,794 | 1,800 | 1,784 | 1,785 | 16,400 | 1,785 |
| 2022-07-15 | 1,804 | 1,804 | 1,765 | 1,782 | 20,500 | 1,782 |
| 2022-07-14 | 1,786 | 1,801 | 1,772 | 1,783 | 29,600 | 1,783 |
| 2022-07-13 | 1,770 | 1,796 | 1,770 | 1,792 | 10,700 | 1,792 |
| 2022-07-12 | 1,815 | 1,815 | 1,769 | 1,769 | 24,000 | 1,769 |
| 2022-07-11 | 1,794 | 1,827 | 1,794 | 1,822 | 43,700 | 1,822 |
| 2022-07-08 | 1,777 | 1,791 | 1,761 | 1,775 | 89,300 | 1,775 |
| 2022-07-07 | 1,750 | 1,766 | 1,738 | 1,765 | 33,700 | 1,765 |
| 2022-07-06 | 1,734 | 1,750 | 1,730 | 1,734 | 23,800 | 1,734 |
| 2022-07-05 | 1,756 | 1,765 | 1,748 | 1,752 | 25,100 | 1,752 |
| 2022-07-04 | 1,750 | 1,761 | 1,737 | 1,752 | 26,900 | 1,752 |
| 2022-07-01 | 1,764 | 1,769 | 1,724 | 1,736 | 35,100 | 1,736 |
| 2022-06-30 | 1,741 | 1,752 | 1,730 | 1,747 | 35,000 | 1,747 |
| 2022-06-29 | 1,753 | 1,767 | 1,725 | 1,730 | 106,000 | 1,730 |
| 2022-06-28 | 1,742 | 1,762 | 1,738 | 1,755 | 27,900 | 1,755 |
| 2022-06-27 | 1,756 | 1,765 | 1,734 | 1,748 | 28,500 | 1,748 |
| 2022-06-24 | 1,733 | 1,733 | 1,716 | 1,733 | 28,400 | 1,733 |
| 2022-06-23 | 1,733 | 1,740 | 1,714 | 1,722 | 34,300 | 1,722 |
| 2022-06-22 | 1,759 | 1,772 | 1,733 | 1,733 | 89,700 | 1,733 |
| 2022-06-21 | 1,733 | 1,761 | 1,733 | 1,749 | 47,300 | 1,749 |
| 2022-06-20 | 1,778 | 1,809 | 1,716 | 1,717 | 68,800 | 1,717 |
| 2022-06-17 | 1,790 | 1,791 | 1,759 | 1,773 | 57,900 | 1,773 |
| 2022-06-16 | 1,804 | 1,827 | 1,804 | 1,811 | 24,900 | 1,811 |
| 2022-06-15 | 1,811 | 1,826 | 1,801 | 1,803 | 43,300 | 1,803 |
| 2022-06-14 | 1,801 | 1,822 | 1,799 | 1,810 | 28,200 | 1,810 |
| 2022-06-13 | 1,825 | 1,844 | 1,814 | 1,820 | 28,900 | 1,820 |
| 2022-06-10 | 1,858 | 1,864 | 1,845 | 1,850 | 34,800 | 1,850 |
| 2022-06-09 | 1,900 | 1,901 | 1,880 | 1,885 | 33,300 | 1,885 |
| 2022-06-08 | 1,927 | 1,933 | 1,902 | 1,909 | 33,000 | 1,909 |
| 2022-06-07 | 1,910 | 1,928 | 1,910 | 1,924 | 29,200 | 1,924 |
| 2022-06-06 | 1,898 | 1,909 | 1,884 | 1,899 | 22,200 | 1,899 |
| 2022-06-03 | 1,906 | 1,909 | 1,892 | 1,900 | 19,500 | 1,900 |
| 2022-06-02 | 1,896 | 1,903 | 1,887 | 1,895 | 19,500 | 1,895 |
| 2022-06-01 | 1,863 | 1,910 | 1,860 | 1,891 | 38,600 | 1,891 |
| 2022-05-31 | 1,865 | 1,876 | 1,849 | 1,854 | 21,300 | 1,854 |
| 2022-05-30 | 1,842 | 1,869 | 1,827 | 1,849 | 93,600 | 1,849 |
| 2022-05-27 | 1,810 | 1,822 | 1,804 | 1,813 | 27,700 | 1,813 |
| 2022-05-26 | 1,804 | 1,827 | 1,796 | 1,796 | 26,600 | 1,796 |
| 2022-05-25 | 1,809 | 1,823 | 1,804 | 1,804 | 24,000 | 1,804 |
| 2022-05-24 | 1,843 | 1,843 | 1,810 | 1,810 | 39,700 | 1,810 |
| 2022-05-23 | 1,847 | 1,877 | 1,840 | 1,844 | 44,600 | 1,844 |
| 2022-05-20 | 1,821 | 1,838 | 1,813 | 1,831 | 27,200 | 1,831 |
| 2022-05-19 | 1,822 | 1,839 | 1,814 | 1,821 | 21,000 | 1,821 |
| 2022-05-18 | 1,859 | 1,878 | 1,848 | 1,866 | 27,500 | 1,866 |
| 2022-05-17 | 1,852 | 1,868 | 1,847 | 1,858 | 26,400 | 1,858 |
| 2022-05-16 | 1,870 | 1,881 | 1,843 | 1,852 | 53,400 | 1,852 |
| 2022-05-13 | 1,885 | 1,950 | 1,880 | 1,943 | 34,200 | 1,943 |
| 2022-05-12 | 1,904 | 1,912 | 1,890 | 1,890 | 27,200 | 1,890 |
| 2022-05-11 | 1,922 | 1,922 | 1,908 | 1,917 | 27,900 | 1,917 |
| 2022-05-10 | 1,922 | 1,940 | 1,917 | 1,935 | 38,100 | 1,935 |
| 2022-05-09 | 1,959 | 1,982 | 1,947 | 1,955 | 21,000 | 1,955 |
| 2022-05-06 | 1,969 | 1,997 | 1,954 | 1,975 | 36,100 | 1,975 |
| 2022-05-02 | 1,975 | 1,991 | 1,959 | 1,971 | 30,300 | 1,971 |
| 2022-04-28 | 1,896 | 1,984 | 1,896 | 1,979 | 32,600 | 1,979 |
| 2022-04-27 | 1,933 | 1,933 | 1,882 | 1,885 | 105,000 | 1,885 |
| 2022-04-26 | 1,960 | 1,968 | 1,942 | 1,947 | 25,900 | 1,947 |
| 2022-04-25 | 1,932 | 1,961 | 1,928 | 1,957 | 23,500 | 1,957 |
| 2022-04-22 | 1,940 | 1,964 | 1,918 | 1,953 | 28,100 | 1,953 |
| 2022-04-21 | 1,944 | 1,984 | 1,944 | 1,969 | 47,700 | 1,969 |
| 2022-04-20 | 1,931 | 1,958 | 1,930 | 1,953 | 25,600 | 1,953 |
| 2022-04-19 | 1,905 | 1,935 | 1,905 | 1,918 | 17,500 | 1,918 |
| 2022-04-18 | 1,928 | 1,928 | 1,903 | 1,917 | 15,800 | 1,917 |
| 2022-04-15 | 1,959 | 1,959 | 1,931 | 1,932 | 12,300 | 1,932 |
| 2022-04-14 | 1,923 | 1,959 | 1,923 | 1,959 | 12,200 | 1,959 |
| 2022-04-13 | 1,934 | 1,940 | 1,919 | 1,938 | 31,600 | 1,938 |
| 2022-04-12 | 1,931 | 1,942 | 1,912 | 1,914 | 25,100 | 1,914 |
| 2022-04-11 | 1,977 | 1,981 | 1,943 | 1,947 | 35,000 | 1,947 |
| 2022-04-08 | 1,978 | 1,981 | 1,953 | 1,981 | 42,500 | 1,981 |
| 2022-04-07 | 1,970 | 1,972 | 1,931 | 1,948 | 57,300 | 1,948 |
| 2022-04-06 | 2,032 | 2,032 | 1,998 | 1,998 | 39,200 | 1,998 |
| 2022-04-05 | 2,069 | 2,069 | 2,032 | 2,043 | 24,600 | 2,043 |
| 2022-04-04 | 2,067 | 2,067 | 2,048 | 2,058 | 12,600 | 2,058 |
| 2022-04-01 | 2,050 | 2,063 | 2,032 | 2,055 | 23,000 | 2,055 |
| 2022-03-31 | 2,080 | 2,113 | 2,056 | 2,060 | 35,100 | 2,060 |
| 2022-03-30 | 2,140 | 2,140 | 2,079 | 2,110 | 44,200 | 2,110 |
| 2022-03-29 | 2,112 | 2,148 | 2,096 | 2,140 | 47,000 | 2,140 |
| 2022-03-28 | 2,151 | 2,151 | 2,103 | 2,110 | 27,900 | 2,110 |
| 2022-03-25 | 2,152 | 2,152 | 2,123 | 2,141 | 18,400 | 2,141 |
| 2022-03-24 | 2,145 | 2,148 | 2,111 | 2,140 | 29,100 | 2,140 |
| 2022-03-23 | 2,123 | 2,157 | 2,120 | 2,149 | 33,200 | 2,149 |
| 2022-03-22 | 2,169 | 2,179 | 2,105 | 2,119 | 44,500 | 2,119 |
| 2022-03-18 | 2,117 | 2,162 | 2,097 | 2,153 | 67,900 | 2,153 |
| 2022-03-17 | 2,094 | 2,133 | 2,088 | 2,133 | 35,400 | 2,133 |
| 2022-03-16 | 2,092 | 2,092 | 2,065 | 2,079 | 24,700 | 2,079 |
| 2022-03-15 | 2,059 | 2,085 | 2,039 | 2,073 | 42,200 | 2,073 |
| 2022-03-14 | 2,047 | 2,064 | 2,030 | 2,038 | 25,100 | 2,038 |
| 2022-03-11 | 1,997 | 2,032 | 1,991 | 2,004 | 40,500 | 2,004 |
| 2022-03-10 | 2,000 | 2,056 | 1,990 | 2,047 | 50,500 | 2,047 |
| 2022-03-09 | 1,940 | 1,977 | 1,934 | 1,938 | 35,000 | 1,938 |
| 2022-03-08 | 1,976 | 2,009 | 1,911 | 1,918 | 99,600 | 1,918 |
| 2022-03-07 | 2,103 | 2,107 | 2,051 | 2,063 | 28,900 | 2,063 |
| 2022-03-04 | 2,130 | 2,135 | 2,110 | 2,111 | 17,100 | 2,111 |
| 2022-03-03 | 2,141 | 2,149 | 2,125 | 2,131 | 28,600 | 2,131 |
| 2022-03-02 | 2,154 | 2,155 | 2,111 | 2,111 | 43,600 | 2,111 |
| 2022-03-01 | 2,260 | 2,260 | 2,201 | 2,204 | 31,200 | 2,204 |
| 2022-02-28 | 2,201 | 2,260 | 2,201 | 2,244 | 32,800 | 2,244 |
| 2022-02-25 | 2,211 | 2,219 | 2,174 | 2,201 | 27,000 | 2,201 |
| 2022-02-24 | 2,181 | 2,212 | 2,166 | 2,212 | 27,600 | 2,212 |
| 2022-02-22 | 2,192 | 2,195 | 2,166 | 2,178 | 29,800 | 2,178 |
| 2022-02-21 | 2,215 | 2,228 | 2,200 | 2,201 | 18,800 | 2,201 |
| 2022-02-18 | 2,214 | 2,226 | 2,191 | 2,219 | 15,100 | 2,219 |
| 2022-02-17 | 2,255 | 2,263 | 2,211 | 2,214 | 18,100 | 2,214 |
| 2022-02-16 | 2,260 | 2,268 | 2,241 | 2,255 | 10,700 | 2,255 |
| 2022-02-15 | 2,245 | 2,250 | 2,205 | 2,218 | 18,900 | 2,218 |
| 2022-02-14 | 2,224 | 2,247 | 2,175 | 2,214 | 44,200 | 2,214 |
| 2022-02-10 | 2,307 | 2,310 | 2,279 | 2,294 | 25,600 | 2,294 |
| 2022-02-09 | 2,269 | 2,297 | 2,268 | 2,283 | 14,600 | 2,283 |
| 2022-02-08 | 2,275 | 2,281 | 2,255 | 2,269 | 10,200 | 2,269 |
| 2022-02-07 | 2,282 | 2,282 | 2,258 | 2,259 | 15,800 | 2,259 |
| 2022-02-04 | 2,279 | 2,301 | 2,265 | 2,282 | 10,500 | 2,282 |
| 2022-02-03 | 2,315 | 2,321 | 2,275 | 2,275 | 10,600 | 2,275 |
| 2022-02-02 | 2,271 | 2,325 | 2,266 | 2,317 | 28,000 | 2,317 |
| 2022-02-01 | 2,267 | 2,279 | 2,251 | 2,260 | 15,900 | 2,260 |
| 2022-01-31 | 2,220 | 2,253 | 2,217 | 2,253 | 10,700 | 2,253 |
| 2022-01-28 | 2,193 | 2,238 | 2,177 | 2,238 | 30,300 | 2,238 |
| 2022-01-27 | 2,218 | 2,227 | 2,158 | 2,167 | 36,900 | 2,167 |
| 2022-01-26 | 2,211 | 2,234 | 2,208 | 2,220 | 15,700 | 2,220 |
| 2022-01-25 | 2,251 | 2,251 | 2,201 | 2,229 | 16,400 | 2,229 |
| 2022-01-24 | 2,232 | 2,259 | 2,221 | 2,258 | 20,600 | 2,258 |
| 2022-01-21 | 2,202 | 2,232 | 2,181 | 2,232 | 18,100 | 2,232 |
| 2022-01-20 | 2,209 | 2,224 | 2,181 | 2,208 | 35,200 | 2,208 |
| 2022-01-19 | 2,256 | 2,268 | 2,200 | 2,211 | 40,100 | 2,211 |
| 2022-01-18 | 2,307 | 2,319 | 2,271 | 2,273 | 17,600 | 2,273 |
| 2022-01-17 | 2,336 | 2,345 | 2,297 | 2,308 | 9,700 | 2,308 |
| 2022-01-14 | 2,341 | 2,341 | 2,293 | 2,312 | 17,100 | 2,312 |
| 2022-01-13 | 2,340 | 2,359 | 2,332 | 2,337 | 17,100 | 2,337 |
| 2022-01-12 | 2,317 | 2,347 | 2,314 | 2,345 | 13,200 | 2,345 |
| 2022-01-11 | 2,304 | 2,324 | 2,288 | 2,296 | 15,500 | 2,296 |
| 2022-01-07 | 2,328 | 2,341 | 2,300 | 2,303 | 18,900 | 2,303 |
| 2022-01-06 | 2,345 | 2,355 | 2,303 | 2,308 | 16,800 | 2,308 |
| 2022-01-05 | 2,369 | 2,380 | 2,355 | 2,365 | 29,000 | 2,365 |
| 2022-01-04 | 2,333 | 2,366 | 2,319 | 2,365 | 27,900 | 2,365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
