4182 三菱ガス化学(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 | 1,827 | 1,839 | 1,820 | 1,823 | 464,400 | 1,823 |
| 2022-12-29 | 1,821 | 1,836 | 1,815 | 1,834 | 449,000 | 1,834 |
| 2022-12-28 | 1,828 | 1,839 | 1,823 | 1,835 | 439,500 | 1,835 |
| 2022-12-27 | 1,850 | 1,854 | 1,829 | 1,833 | 540,700 | 1,833 |
| 2022-12-26 | 1,829 | 1,842 | 1,825 | 1,842 | 405,300 | 1,842 |
| 2022-12-23 | 1,815 | 1,816 | 1,799 | 1,813 | 691,400 | 1,813 |
| 2022-12-22 | 1,847 | 1,848 | 1,818 | 1,823 | 964,700 | 1,823 |
| 2022-12-21 | 1,863 | 1,868 | 1,827 | 1,827 | 1,127,000 | 1,827 |
| 2022-12-20 | 1,900 | 1,910 | 1,850 | 1,860 | 1,165,800 | 1,860 |
| 2022-12-19 | 1,881 | 1,895 | 1,881 | 1,890 | 656,500 | 1,890 |
| 2022-12-16 | 1,920 | 1,921 | 1,895 | 1,899 | 835,500 | 1,899 |
| 2022-12-15 | 1,924 | 1,935 | 1,922 | 1,926 | 429,800 | 1,926 |
| 2022-12-14 | 1,917 | 1,930 | 1,908 | 1,927 | 726,700 | 1,927 |
| 2022-12-13 | 1,922 | 1,925 | 1,903 | 1,907 | 470,300 | 1,907 |
| 2022-12-12 | 1,912 | 1,923 | 1,907 | 1,911 | 486,700 | 1,911 |
| 2022-12-09 | 1,880 | 1,913 | 1,879 | 1,910 | 778,000 | 1,910 |
| 2022-12-08 | 1,906 | 1,908 | 1,888 | 1,902 | 723,000 | 1,902 |
| 2022-12-07 | 1,906 | 1,922 | 1,902 | 1,911 | 787,900 | 1,911 |
| 2022-12-06 | 1,905 | 1,922 | 1,904 | 1,922 | 634,700 | 1,922 |
| 2022-12-05 | 1,918 | 1,927 | 1,905 | 1,915 | 604,800 | 1,915 |
| 2022-12-02 | 1,950 | 1,950 | 1,906 | 1,913 | 935,600 | 1,913 |
| 2022-12-01 | 1,967 | 1,979 | 1,957 | 1,973 | 701,800 | 1,973 |
| 2022-11-30 | 1,952 | 1,964 | 1,949 | 1,961 | 865,500 | 1,961 |
| 2022-11-29 | 1,948 | 1,958 | 1,939 | 1,949 | 565,300 | 1,949 |
| 2022-11-28 | 2,015 | 2,016 | 1,963 | 1,967 | 850,100 | 1,967 |
| 2022-11-25 | 2,000 | 2,002 | 1,984 | 2,002 | 382,100 | 2,002 |
| 2022-11-24 | 1,980 | 2,000 | 1,976 | 1,997 | 878,700 | 1,997 |
| 2022-11-22 | 1,955 | 1,961 | 1,950 | 1,955 | 652,200 | 1,955 |
| 2022-11-21 | 1,946 | 1,952 | 1,930 | 1,942 | 573,600 | 1,942 |
| 2022-11-18 | 1,948 | 1,962 | 1,939 | 1,945 | 756,300 | 1,945 |
| 2022-11-17 | 1,919 | 1,944 | 1,916 | 1,936 | 740,000 | 1,936 |
| 2022-11-16 | 1,922 | 1,928 | 1,901 | 1,926 | 659,300 | 1,926 |
| 2022-11-15 | 1,930 | 1,934 | 1,918 | 1,933 | 552,300 | 1,933 |
| 2022-11-14 | 1,930 | 1,948 | 1,924 | 1,935 | 1,007,700 | 1,935 |
| 2022-11-11 | 1,920 | 1,934 | 1,893 | 1,920 | 1,285,000 | 1,920 |
| 2022-11-10 | 1,887 | 1,903 | 1,875 | 1,883 | 1,275,300 | 1,883 |
| 2022-11-09 | 1,888 | 1,913 | 1,855 | 1,895 | 2,291,800 | 1,895 |
| 2022-11-08 | 1,935 | 1,969 | 1,916 | 1,963 | 1,541,600 | 1,963 |
| 2022-11-07 | 1,931 | 1,932 | 1,907 | 1,917 | 1,232,600 | 1,917 |
| 2022-11-04 | 1,900 | 1,910 | 1,888 | 1,910 | 802,200 | 1,910 |
| 2022-11-02 | 1,908 | 1,924 | 1,900 | 1,919 | 1,340,000 | 1,919 |
| 2022-11-01 | 1,905 | 1,913 | 1,893 | 1,898 | 788,800 | 1,898 |
| 2022-10-31 | 1,920 | 1,920 | 1,882 | 1,892 | 981,100 | 1,892 |
| 2022-10-28 | 1,880 | 1,901 | 1,863 | 1,880 | 3,048,900 | 1,880 |
| 2022-10-27 | 1,907 | 1,909 | 1,893 | 1,897 | 695,200 | 1,897 |
| 2022-10-26 | 1,906 | 1,920 | 1,898 | 1,905 | 729,500 | 1,905 |
| 2022-10-25 | 1,904 | 1,908 | 1,885 | 1,898 | 862,200 | 1,898 |
| 2022-10-24 | 1,884 | 1,900 | 1,871 | 1,879 | 1,091,800 | 1,879 |
| 2022-10-21 | 1,885 | 1,888 | 1,854 | 1,854 | 1,004,400 | 1,854 |
| 2022-10-20 | 1,906 | 1,911 | 1,876 | 1,886 | 940,700 | 1,886 |
| 2022-10-19 | 1,917 | 1,935 | 1,912 | 1,925 | 573,000 | 1,925 |
| 2022-10-18 | 1,913 | 1,926 | 1,901 | 1,915 | 712,400 | 1,915 |
| 2022-10-17 | 1,902 | 1,912 | 1,897 | 1,912 | 463,200 | 1,912 |
| 2022-10-14 | 1,934 | 1,942 | 1,902 | 1,931 | 715,900 | 1,931 |
| 2022-10-13 | 1,895 | 1,901 | 1,885 | 1,886 | 550,800 | 1,886 |
| 2022-10-12 | 1,930 | 1,936 | 1,895 | 1,895 | 852,400 | 1,895 |
| 2022-10-11 | 1,928 | 1,958 | 1,914 | 1,937 | 809,200 | 1,937 |
| 2022-10-07 | 1,965 | 1,986 | 1,963 | 1,963 | 551,100 | 1,963 |
| 2022-10-06 | 1,990 | 2,003 | 1,984 | 1,995 | 621,600 | 1,995 |
| 2022-10-05 | 2,005 | 2,013 | 1,986 | 1,993 | 733,000 | 1,993 |
| 2022-10-04 | 1,953 | 1,982 | 1,948 | 1,971 | 896,000 | 1,971 |
| 2022-10-03 | 1,879 | 1,917 | 1,871 | 1,913 | 758,700 | 1,913 |
| 2022-09-30 | 1,925 | 1,935 | 1,889 | 1,896 | 1,122,300 | 1,896 |
| 2022-09-29 | 1,938 | 1,940 | 1,898 | 1,922 | 738,700 | 1,922 |
| 2022-09-28 | 1,940 | 1,942 | 1,919 | 1,938 | 894,200 | 1,938 |
| 2022-09-27 | 1,935 | 1,973 | 1,935 | 1,948 | 725,600 | 1,948 |
| 2022-09-26 | 2,013 | 2,014 | 1,916 | 1,929 | 1,890,900 | 1,929 |
| 2022-09-22 | 2,026 | 2,046 | 2,025 | 2,046 | 662,700 | 2,046 |
| 2022-09-21 | 2,042 | 2,061 | 2,031 | 2,034 | 523,200 | 2,034 |
| 2022-09-20 | 2,069 | 2,081 | 2,060 | 2,066 | 445,000 | 2,066 |
| 2022-09-16 | 2,051 | 2,063 | 2,039 | 2,040 | 831,500 | 2,040 |
| 2022-09-15 | 2,062 | 2,077 | 2,058 | 2,074 | 572,000 | 2,074 |
| 2022-09-14 | 2,075 | 2,082 | 2,056 | 2,067 | 584,400 | 2,067 |
| 2022-09-13 | 2,114 | 2,118 | 2,095 | 2,112 | 461,800 | 2,112 |
| 2022-09-12 | 2,135 | 2,135 | 2,109 | 2,110 | 455,000 | 2,110 |
| 2022-09-09 | 2,102 | 2,122 | 2,097 | 2,116 | 606,900 | 2,116 |
| 2022-09-08 | 2,072 | 2,116 | 2,072 | 2,116 | 905,000 | 2,116 |
| 2022-09-07 | 2,050 | 2,063 | 2,042 | 2,058 | 610,300 | 2,058 |
| 2022-09-06 | 2,051 | 2,066 | 2,045 | 2,062 | 376,300 | 2,062 |
| 2022-09-05 | 2,033 | 2,064 | 2,026 | 2,051 | 697,500 | 2,051 |
| 2022-09-02 | 2,042 | 2,046 | 2,016 | 2,033 | 658,300 | 2,033 |
| 2022-09-01 | 2,076 | 2,079 | 2,039 | 2,043 | 717,600 | 2,043 |
| 2022-08-31 | 2,036 | 2,087 | 2,032 | 2,081 | 1,075,100 | 2,081 |
| 2022-08-30 | 2,068 | 2,076 | 2,055 | 2,072 | 772,200 | 2,072 |
| 2022-08-29 | 2,030 | 2,060 | 2,027 | 2,052 | 698,500 | 2,052 |
| 2022-08-26 | 2,099 | 2,100 | 2,075 | 2,080 | 522,500 | 2,080 |
| 2022-08-25 | 2,088 | 2,096 | 2,073 | 2,087 | 554,500 | 2,087 |
| 2022-08-24 | 2,100 | 2,109 | 2,080 | 2,084 | 721,300 | 2,084 |
| 2022-08-23 | 2,048 | 2,067 | 2,038 | 2,067 | 766,300 | 2,067 |
| 2022-08-22 | 2,020 | 2,042 | 2,015 | 2,041 | 397,200 | 2,041 |
| 2022-08-19 | 2,055 | 2,055 | 2,036 | 2,041 | 525,500 | 2,041 |
| 2022-08-18 | 2,044 | 2,046 | 2,021 | 2,031 | 843,800 | 2,031 |
| 2022-08-17 | 2,054 | 2,070 | 2,042 | 2,065 | 747,300 | 2,065 |
| 2022-08-16 | 2,037 | 2,054 | 2,023 | 2,031 | 861,200 | 2,031 |
| 2022-08-15 | 2,072 | 2,084 | 2,063 | 2,080 | 605,200 | 2,080 |
| 2022-08-12 | 2,075 | 2,086 | 2,055 | 2,067 | 1,285,700 | 2,067 |
| 2022-08-10 | 2,013 | 2,037 | 1,996 | 2,034 | 1,051,200 | 2,034 |
| 2022-08-09 | 2,013 | 2,018 | 1,961 | 2,000 | 1,491,800 | 2,000 |
| 2022-08-08 | 2,012 | 2,025 | 1,956 | 2,008 | 2,013,000 | 2,008 |
| 2022-08-05 | 1,910 | 1,932 | 1,894 | 1,926 | 1,752,700 | 1,926 |
| 2022-08-04 | 1,941 | 1,941 | 1,911 | 1,930 | 1,248,400 | 1,930 |
| 2022-08-03 | 1,928 | 1,936 | 1,912 | 1,935 | 785,200 | 1,935 |
| 2022-08-02 | 1,926 | 1,943 | 1,922 | 1,936 | 871,500 | 1,936 |
| 2022-08-01 | 1,946 | 1,969 | 1,943 | 1,957 | 861,600 | 1,957 |
| 2022-07-29 | 1,921 | 1,939 | 1,909 | 1,924 | 817,600 | 1,924 |
| 2022-07-28 | 1,966 | 1,978 | 1,931 | 1,935 | 755,800 | 1,935 |
| 2022-07-27 | 1,935 | 1,954 | 1,927 | 1,948 | 617,700 | 1,948 |
| 2022-07-26 | 1,969 | 1,982 | 1,952 | 1,953 | 462,800 | 1,953 |
| 2022-07-25 | 1,960 | 1,972 | 1,946 | 1,950 | 615,600 | 1,950 |
| 2022-07-22 | 1,964 | 1,983 | 1,957 | 1,974 | 989,000 | 1,974 |
| 2022-07-21 | 1,927 | 1,965 | 1,926 | 1,957 | 893,200 | 1,957 |
| 2022-07-20 | 1,927 | 1,958 | 1,917 | 1,953 | 822,700 | 1,953 |
| 2022-07-19 | 1,885 | 1,890 | 1,865 | 1,888 | 862,300 | 1,888 |
| 2022-07-15 | 1,866 | 1,878 | 1,854 | 1,856 | 780,500 | 1,856 |
| 2022-07-14 | 1,855 | 1,882 | 1,847 | 1,874 | 814,000 | 1,874 |
| 2022-07-13 | 1,935 | 1,939 | 1,856 | 1,866 | 1,830,400 | 1,866 |
| 2022-07-12 | 1,959 | 1,964 | 1,913 | 1,915 | 865,600 | 1,915 |
| 2022-07-11 | 1,979 | 1,991 | 1,961 | 1,975 | 808,500 | 1,975 |
| 2022-07-08 | 1,938 | 1,965 | 1,935 | 1,943 | 1,020,900 | 1,943 |
| 2022-07-07 | 1,931 | 1,943 | 1,908 | 1,924 | 1,146,300 | 1,924 |
| 2022-07-06 | 1,919 | 1,929 | 1,906 | 1,916 | 1,087,400 | 1,916 |
| 2022-07-05 | 1,965 | 1,979 | 1,956 | 1,966 | 509,900 | 1,966 |
| 2022-07-04 | 1,949 | 1,965 | 1,943 | 1,958 | 723,200 | 1,958 |
| 2022-07-01 | 1,975 | 1,985 | 1,919 | 1,933 | 1,278,600 | 1,933 |
| 2022-06-30 | 1,990 | 2,000 | 1,937 | 1,955 | 1,564,200 | 1,955 |
| 2022-06-29 | 2,029 | 2,047 | 2,016 | 2,023 | 1,688,700 | 2,023 |
| 2022-06-28 | 2,030 | 2,047 | 2,021 | 2,045 | 688,700 | 2,045 |
| 2022-06-27 | 1,990 | 2,019 | 1,987 | 2,015 | 769,800 | 2,015 |
| 2022-06-24 | 1,930 | 1,951 | 1,914 | 1,950 | 978,300 | 1,950 |
| 2022-06-23 | 1,964 | 1,976 | 1,932 | 1,947 | 1,367,600 | 1,947 |
| 2022-06-22 | 2,010 | 2,030 | 1,980 | 1,980 | 1,250,600 | 1,980 |
| 2022-06-21 | 1,976 | 2,003 | 1,953 | 1,984 | 1,100,500 | 1,984 |
| 2022-06-20 | 2,024 | 2,034 | 1,938 | 1,940 | 1,175,200 | 1,940 |
| 2022-06-17 | 2,020 | 2,037 | 2,004 | 2,018 | 2,145,600 | 2,018 |
| 2022-06-16 | 2,113 | 2,139 | 2,087 | 2,095 | 1,235,200 | 2,095 |
| 2022-06-15 | 2,075 | 2,119 | 2,075 | 2,097 | 1,118,400 | 2,097 |
| 2022-06-14 | 2,069 | 2,082 | 2,056 | 2,081 | 1,603,900 | 2,081 |
| 2022-06-13 | 2,123 | 2,134 | 2,101 | 2,104 | 1,055,400 | 2,104 |
| 2022-06-10 | 2,153 | 2,186 | 2,138 | 2,173 | 928,500 | 2,173 |
| 2022-06-09 | 2,186 | 2,196 | 2,164 | 2,180 | 950,500 | 2,180 |
| 2022-06-08 | 2,199 | 2,234 | 2,176 | 2,188 | 1,792,100 | 2,188 |
| 2022-06-07 | 2,140 | 2,176 | 2,127 | 2,139 | 1,423,400 | 2,139 |
| 2022-06-06 | 2,111 | 2,139 | 2,106 | 2,136 | 893,600 | 2,136 |
| 2022-06-03 | 2,140 | 2,148 | 2,115 | 2,128 | 1,004,700 | 2,128 |
| 2022-06-02 | 2,142 | 2,160 | 2,117 | 2,124 | 1,169,700 | 2,124 |
| 2022-06-01 | 2,093 | 2,158 | 2,093 | 2,149 | 1,510,500 | 2,149 |
| 2022-05-31 | 2,073 | 2,128 | 2,062 | 2,091 | 12,238,300 | 2,091 |
| 2022-05-30 | 2,044 | 2,093 | 2,040 | 2,081 | 2,491,900 | 2,081 |
| 2022-05-27 | 2,026 | 2,041 | 2,002 | 2,036 | 1,887,700 | 2,036 |
| 2022-05-26 | 2,025 | 2,044 | 1,998 | 2,006 | 2,020,000 | 2,006 |
| 2022-05-25 | 2,017 | 2,052 | 2,004 | 2,045 | 2,069,400 | 2,045 |
| 2022-05-24 | 2,029 | 2,031 | 2,007 | 2,012 | 1,728,700 | 2,012 |
| 2022-05-23 | 2,036 | 2,048 | 1,997 | 2,024 | 1,568,700 | 2,024 |
| 2022-05-20 | 2,023 | 2,048 | 2,014 | 2,030 | 1,345,900 | 2,030 |
| 2022-05-19 | 1,965 | 2,042 | 1,953 | 2,026 | 1,597,800 | 2,026 |
| 2022-05-18 | 2,040 | 2,066 | 2,015 | 2,041 | 1,609,400 | 2,041 |
| 2022-05-17 | 1,978 | 2,032 | 1,975 | 2,030 | 1,526,700 | 2,030 |
| 2022-05-16 | 2,045 | 2,047 | 1,972 | 1,984 | 2,104,400 | 1,984 |
| 2022-05-13 | 2,055 | 2,066 | 1,963 | 2,034 | 3,717,300 | 2,034 |
| 2022-05-12 | 1,956 | 2,108 | 1,903 | 1,943 | 4,245,500 | 1,943 |
| 2022-05-11 | 1,980 | 1,987 | 1,945 | 1,975 | 1,628,500 | 1,975 |
| 2022-05-10 | 1,970 | 2,022 | 1,960 | 2,015 | 1,272,000 | 2,015 |
| 2022-05-09 | 1,975 | 2,004 | 1,969 | 1,995 | 1,509,300 | 1,995 |
| 2022-05-06 | 1,938 | 1,998 | 1,929 | 1,988 | 1,476,000 | 1,988 |
| 2022-05-02 | 1,890 | 1,940 | 1,881 | 1,932 | 1,292,300 | 1,932 |
| 2022-04-28 | 1,842 | 1,902 | 1,842 | 1,899 | 1,032,200 | 1,899 |
| 2022-04-27 | 1,812 | 1,834 | 1,793 | 1,833 | 2,081,800 | 1,833 |
| 2022-04-26 | 1,850 | 1,859 | 1,837 | 1,837 | 1,078,200 | 1,837 |
| 2022-04-25 | 1,820 | 1,848 | 1,820 | 1,840 | 1,036,400 | 1,840 |
| 2022-04-22 | 1,862 | 1,890 | 1,861 | 1,878 | 995,600 | 1,878 |
| 2022-04-21 | 1,861 | 1,923 | 1,857 | 1,912 | 1,717,300 | 1,912 |
| 2022-04-20 | 1,855 | 1,871 | 1,842 | 1,865 | 1,396,700 | 1,865 |
| 2022-04-19 | 1,835 | 1,849 | 1,819 | 1,841 | 1,779,600 | 1,841 |
| 2022-04-18 | 1,820 | 1,826 | 1,798 | 1,810 | 1,405,200 | 1,810 |
| 2022-04-15 | 1,880 | 1,882 | 1,831 | 1,836 | 1,415,000 | 1,836 |
| 2022-04-14 | 1,865 | 1,902 | 1,860 | 1,887 | 1,685,800 | 1,887 |
| 2022-04-13 | 1,819 | 1,879 | 1,815 | 1,853 | 2,135,600 | 1,853 |
| 2022-04-12 | 1,836 | 1,851 | 1,783 | 1,788 | 2,301,200 | 1,788 |
| 2022-04-11 | 1,849 | 1,865 | 1,826 | 1,851 | 1,307,800 | 1,851 |
| 2022-04-08 | 1,855 | 1,884 | 1,830 | 1,841 | 1,549,600 | 1,841 |
| 2022-04-07 | 1,867 | 1,868 | 1,826 | 1,849 | 1,744,400 | 1,849 |
| 2022-04-06 | 1,963 | 1,967 | 1,890 | 1,892 | 1,862,200 | 1,892 |
| 2022-04-05 | 2,064 | 2,070 | 1,979 | 1,979 | 1,657,900 | 1,979 |
| 2022-04-04 | 2,050 | 2,066 | 2,031 | 2,047 | 904,500 | 2,047 |
| 2022-04-01 | 2,044 | 2,058 | 2,022 | 2,041 | 1,553,300 | 2,041 |
| 2022-03-31 | 2,079 | 2,134 | 2,078 | 2,081 | 1,323,600 | 2,081 |
| 2022-03-30 | 2,200 | 2,200 | 2,076 | 2,105 | 1,362,400 | 2,105 |
| 2022-03-29 | 2,195 | 2,212 | 2,183 | 2,207 | 898,400 | 2,207 |
| 2022-03-28 | 2,215 | 2,220 | 2,172 | 2,172 | 738,200 | 2,172 |
| 2022-03-25 | 2,195 | 2,214 | 2,182 | 2,207 | 1,036,200 | 2,207 |
| 2022-03-24 | 2,159 | 2,180 | 2,145 | 2,178 | 624,500 | 2,178 |
| 2022-03-23 | 2,151 | 2,170 | 2,137 | 2,166 | 750,000 | 2,166 |
| 2022-03-22 | 2,152 | 2,168 | 2,136 | 2,152 | 1,090,700 | 2,152 |
| 2022-03-18 | 2,110 | 2,134 | 2,093 | 2,103 | 1,627,900 | 2,103 |
| 2022-03-17 | 2,115 | 2,134 | 2,090 | 2,120 | 844,700 | 2,120 |
| 2022-03-16 | 2,073 | 2,076 | 2,049 | 2,065 | 660,200 | 2,065 |
| 2022-03-15 | 2,042 | 2,079 | 2,035 | 2,057 | 734,400 | 2,057 |
| 2022-03-14 | 2,012 | 2,039 | 2,002 | 2,024 | 575,200 | 2,024 |
| 2022-03-11 | 2,002 | 2,015 | 1,972 | 1,995 | 780,300 | 1,995 |
| 2022-03-10 | 1,995 | 2,025 | 1,969 | 2,022 | 826,000 | 2,022 |
| 2022-03-09 | 1,937 | 1,976 | 1,935 | 1,938 | 845,400 | 1,938 |
| 2022-03-08 | 1,949 | 1,997 | 1,934 | 1,936 | 1,090,800 | 1,936 |
| 2022-03-07 | 2,078 | 2,080 | 1,973 | 1,982 | 1,262,400 | 1,982 |
| 2022-03-04 | 2,135 | 2,156 | 2,093 | 2,100 | 1,533,400 | 2,100 |
| 2022-03-03 | 2,043 | 2,144 | 2,036 | 2,136 | 1,673,200 | 2,136 |
| 2022-03-02 | 2,056 | 2,066 | 2,007 | 2,008 | 1,095,300 | 2,008 |
| 2022-03-01 | 2,075 | 2,095 | 2,063 | 2,079 | 1,440,800 | 2,079 |
| 2022-02-28 | 1,997 | 2,044 | 1,990 | 2,037 | 1,590,300 | 2,037 |
| 2022-02-25 | 1,938 | 1,973 | 1,938 | 1,962 | 620,000 | 1,962 |
| 2022-02-24 | 1,939 | 1,963 | 1,926 | 1,939 | 848,900 | 1,939 |
| 2022-02-22 | 1,952 | 1,970 | 1,938 | 1,944 | 769,900 | 1,944 |
| 2022-02-21 | 2,019 | 2,025 | 1,982 | 1,982 | 885,600 | 1,982 |
| 2022-02-18 | 2,048 | 2,068 | 2,042 | 2,052 | 627,300 | 2,052 |
| 2022-02-17 | 2,100 | 2,105 | 2,074 | 2,077 | 888,000 | 2,077 |
| 2022-02-16 | 2,101 | 2,119 | 2,095 | 2,112 | 849,800 | 2,112 |
| 2022-02-15 | 2,097 | 2,123 | 2,068 | 2,074 | 1,210,600 | 2,074 |
| 2022-02-14 | 2,064 | 2,105 | 2,063 | 2,097 | 1,446,600 | 2,097 |
| 2022-02-10 | 2,118 | 2,128 | 2,072 | 2,093 | 1,007,500 | 2,093 |
| 2022-02-09 | 2,099 | 2,114 | 2,028 | 2,084 | 2,059,000 | 2,084 |
| 2022-02-08 | 2,132 | 2,150 | 2,028 | 2,065 | 1,728,000 | 2,065 |
| 2022-02-07 | 2,122 | 2,144 | 2,095 | 2,134 | 1,328,600 | 2,134 |
| 2022-02-04 | 2,158 | 2,169 | 2,132 | 2,160 | 707,200 | 2,160 |
| 2022-02-03 | 2,160 | 2,183 | 2,153 | 2,168 | 703,500 | 2,168 |
| 2022-02-02 | 2,128 | 2,168 | 2,121 | 2,164 | 752,800 | 2,164 |
| 2022-02-01 | 2,156 | 2,172 | 2,110 | 2,113 | 1,221,300 | 2,113 |
| 2022-01-31 | 2,155 | 2,193 | 2,151 | 2,177 | 1,006,200 | 2,177 |
| 2022-01-28 | 2,131 | 2,175 | 2,128 | 2,173 | 947,000 | 2,173 |
| 2022-01-27 | 2,151 | 2,174 | 2,099 | 2,105 | 1,491,100 | 2,105 |
| 2022-01-26 | 2,133 | 2,159 | 2,122 | 2,140 | 1,051,500 | 2,140 |
| 2022-01-25 | 2,120 | 2,122 | 2,086 | 2,106 | 885,400 | 2,106 |
| 2022-01-24 | 2,096 | 2,135 | 2,084 | 2,127 | 777,400 | 2,127 |
| 2022-01-21 | 2,112 | 2,120 | 2,090 | 2,116 | 1,317,500 | 2,116 |
| 2022-01-20 | 2,125 | 2,169 | 2,122 | 2,152 | 1,155,600 | 2,152 |
| 2022-01-19 | 2,121 | 2,176 | 2,118 | 2,129 | 2,214,800 | 2,129 |
| 2022-01-18 | 2,135 | 2,182 | 2,133 | 2,150 | 2,103,700 | 2,150 |
| 2022-01-17 | 2,105 | 2,144 | 2,099 | 2,110 | 1,224,800 | 2,110 |
| 2022-01-14 | 2,085 | 2,091 | 2,052 | 2,075 | 1,199,500 | 2,075 |
| 2022-01-13 | 2,072 | 2,087 | 2,065 | 2,075 | 690,900 | 2,075 |
| 2022-01-12 | 2,043 | 2,092 | 2,042 | 2,082 | 1,355,900 | 2,082 |
| 2022-01-11 | 2,018 | 2,030 | 1,996 | 2,020 | 885,200 | 2,020 |
| 2022-01-07 | 2,007 | 2,024 | 1,974 | 2,008 | 1,390,100 | 2,008 |
| 2022-01-06 | 2,016 | 2,037 | 2,002 | 2,002 | 1,005,800 | 2,002 |
| 2022-01-05 | 2,012 | 2,028 | 1,998 | 2,022 | 1,386,400 | 2,022 |
| 2022-01-04 | 1,975 | 1,982 | 1,945 | 1,976 | 1,040,100 | 1,976 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
