4403 日油(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 | 5,310 | 5,350 | 5,270 | 5,280 | 110,900 | 1,760 |
| 2022-12-29 | 5,290 | 5,320 | 5,230 | 5,320 | 91,700 | 1,773.33 |
| 2022-12-28 | 5,300 | 5,350 | 5,270 | 5,330 | 108,000 | 1,776.67 |
| 2022-12-27 | 5,410 | 5,420 | 5,310 | 5,340 | 75,900 | 1,780 |
| 2022-12-26 | 5,320 | 5,370 | 5,310 | 5,350 | 62,300 | 1,783.33 |
| 2022-12-23 | 5,330 | 5,350 | 5,260 | 5,300 | 156,600 | 1,766.67 |
| 2022-12-22 | 5,380 | 5,420 | 5,360 | 5,380 | 164,900 | 1,793.33 |
| 2022-12-21 | 5,410 | 5,440 | 5,330 | 5,350 | 201,900 | 1,783.33 |
| 2022-12-20 | 5,480 | 5,570 | 5,360 | 5,410 | 236,200 | 1,803.33 |
| 2022-12-19 | 5,460 | 5,510 | 5,440 | 5,440 | 120,300 | 1,813.33 |
| 2022-12-16 | 5,500 | 5,500 | 5,440 | 5,480 | 178,800 | 1,826.67 |
| 2022-12-15 | 5,580 | 5,610 | 5,540 | 5,540 | 80,200 | 1,846.67 |
| 2022-12-14 | 5,570 | 5,630 | 5,570 | 5,580 | 188,400 | 1,860 |
| 2022-12-13 | 5,610 | 5,640 | 5,550 | 5,580 | 138,200 | 1,860 |
| 2022-12-12 | 5,650 | 5,660 | 5,600 | 5,610 | 133,200 | 1,870 |
| 2022-12-09 | 5,600 | 5,690 | 5,590 | 5,680 | 130,600 | 1,893.33 |
| 2022-12-08 | 5,670 | 5,670 | 5,610 | 5,650 | 149,400 | 1,883.33 |
| 2022-12-07 | 5,620 | 5,710 | 5,620 | 5,660 | 105,100 | 1,886.67 |
| 2022-12-06 | 5,670 | 5,700 | 5,640 | 5,690 | 153,800 | 1,896.67 |
| 2022-12-05 | 5,710 | 5,720 | 5,660 | 5,680 | 114,200 | 1,893.33 |
| 2022-12-02 | 5,790 | 5,790 | 5,650 | 5,670 | 251,400 | 1,890 |
| 2022-12-01 | 5,800 | 5,820 | 5,720 | 5,790 | 162,100 | 1,930 |
| 2022-11-30 | 5,760 | 5,800 | 5,730 | 5,780 | 222,700 | 1,926.67 |
| 2022-11-29 | 5,800 | 5,850 | 5,740 | 5,770 | 197,400 | 1,923.33 |
| 2022-11-28 | 5,830 | 5,850 | 5,790 | 5,820 | 193,500 | 1,940 |
| 2022-11-25 | 5,830 | 5,870 | 5,780 | 5,830 | 219,300 | 1,943.33 |
| 2022-11-24 | 5,760 | 5,840 | 5,740 | 5,750 | 262,200 | 1,916.67 |
| 2022-11-22 | 5,700 | 5,790 | 5,700 | 5,760 | 330,900 | 1,920 |
| 2022-11-21 | 5,560 | 5,620 | 5,560 | 5,620 | 123,000 | 1,873.33 |
| 2022-11-18 | 5,530 | 5,580 | 5,480 | 5,540 | 187,900 | 1,846.67 |
| 2022-11-17 | 5,450 | 5,500 | 5,440 | 5,490 | 186,500 | 1,830 |
| 2022-11-16 | 5,460 | 5,500 | 5,400 | 5,450 | 148,300 | 1,816.67 |
| 2022-11-15 | 5,480 | 5,480 | 5,440 | 5,450 | 121,900 | 1,816.67 |
| 2022-11-14 | 5,460 | 5,550 | 5,460 | 5,480 | 195,300 | 1,826.67 |
| 2022-11-11 | 5,520 | 5,540 | 5,420 | 5,460 | 202,600 | 1,820 |
| 2022-11-10 | 5,420 | 5,460 | 5,400 | 5,440 | 114,100 | 1,813.33 |
| 2022-11-09 | 5,470 | 5,470 | 5,390 | 5,460 | 161,100 | 1,820 |
| 2022-11-08 | 5,480 | 5,500 | 5,410 | 5,450 | 151,400 | 1,816.67 |
| 2022-11-07 | 5,290 | 5,470 | 5,280 | 5,440 | 260,400 | 1,813.33 |
| 2022-11-04 | 5,240 | 5,300 | 5,120 | 5,290 | 396,700 | 1,763.33 |
| 2022-11-02 | 5,160 | 5,350 | 5,070 | 5,230 | 693,000 | 1,743.33 |
| 2022-11-01 | 5,100 | 5,150 | 5,090 | 5,110 | 90,100 | 1,703.33 |
| 2022-10-31 | 5,100 | 5,160 | 5,080 | 5,120 | 184,000 | 1,706.67 |
| 2022-10-28 | 5,080 | 5,090 | 5,010 | 5,040 | 357,300 | 1,680 |
| 2022-10-27 | 5,190 | 5,200 | 5,110 | 5,110 | 97,100 | 1,703.33 |
| 2022-10-26 | 5,190 | 5,250 | 5,170 | 5,190 | 146,000 | 1,730 |
| 2022-10-25 | 5,150 | 5,190 | 5,110 | 5,120 | 146,500 | 1,706.67 |
| 2022-10-24 | 5,240 | 5,240 | 5,120 | 5,140 | 149,100 | 1,713.33 |
| 2022-10-21 | 5,200 | 5,220 | 5,150 | 5,150 | 122,800 | 1,716.67 |
| 2022-10-20 | 5,200 | 5,230 | 5,170 | 5,210 | 172,700 | 1,736.67 |
| 2022-10-19 | 5,180 | 5,230 | 5,150 | 5,200 | 121,700 | 1,733.33 |
| 2022-10-18 | 5,200 | 5,200 | 5,120 | 5,150 | 195,700 | 1,716.67 |
| 2022-10-17 | 5,190 | 5,190 | 5,120 | 5,130 | 107,300 | 1,710 |
| 2022-10-14 | 5,280 | 5,330 | 5,190 | 5,280 | 186,400 | 1,760 |
| 2022-10-13 | 5,160 | 5,290 | 5,150 | 5,250 | 259,300 | 1,750 |
| 2022-10-12 | 5,190 | 5,210 | 5,150 | 5,160 | 123,500 | 1,720 |
| 2022-10-11 | 5,230 | 5,290 | 5,160 | 5,190 | 204,400 | 1,730 |
| 2022-10-07 | 5,280 | 5,320 | 5,190 | 5,300 | 162,700 | 1,766.67 |
| 2022-10-06 | 5,250 | 5,360 | 5,220 | 5,330 | 205,300 | 1,776.67 |
| 2022-10-05 | 5,400 | 5,400 | 5,320 | 5,350 | 147,900 | 1,783.33 |
| 2022-10-04 | 5,260 | 5,330 | 5,250 | 5,310 | 200,800 | 1,770 |
| 2022-10-03 | 5,140 | 5,240 | 5,110 | 5,190 | 161,700 | 1,730 |
| 2022-09-30 | 5,180 | 5,270 | 5,180 | 5,220 | 147,500 | 1,740 |
| 2022-09-29 | 5,140 | 5,250 | 5,120 | 5,220 | 183,100 | 1,740 |
| 2022-09-28 | 5,080 | 5,130 | 5,030 | 5,100 | 137,000 | 1,700 |
| 2022-09-27 | 5,090 | 5,120 | 5,070 | 5,090 | 131,400 | 1,696.67 |
| 2022-09-26 | 5,030 | 5,090 | 5,010 | 5,020 | 155,100 | 1,673.33 |
| 2022-09-22 | 5,080 | 5,110 | 5,060 | 5,100 | 88,100 | 1,700 |
| 2022-09-21 | 5,080 | 5,130 | 5,060 | 5,090 | 133,600 | 1,696.67 |
| 2022-09-20 | 5,170 | 5,220 | 5,170 | 5,180 | 108,100 | 1,726.67 |
| 2022-09-16 | 5,110 | 5,150 | 5,090 | 5,090 | 103,200 | 1,696.67 |
| 2022-09-15 | 5,190 | 5,190 | 5,110 | 5,160 | 136,000 | 1,720 |
| 2022-09-14 | 5,240 | 5,260 | 5,180 | 5,190 | 155,800 | 1,730 |
| 2022-09-13 | 5,340 | 5,400 | 5,310 | 5,380 | 71,300 | 1,793.33 |
| 2022-09-12 | 5,430 | 5,440 | 5,390 | 5,400 | 65,900 | 1,800 |
| 2022-09-09 | 5,440 | 5,450 | 5,390 | 5,390 | 148,300 | 1,796.67 |
| 2022-09-08 | 5,390 | 5,450 | 5,330 | 5,370 | 183,700 | 1,790 |
| 2022-09-07 | 5,240 | 5,320 | 5,200 | 5,290 | 155,700 | 1,763.33 |
| 2022-09-06 | 5,340 | 5,390 | 5,260 | 5,290 | 130,300 | 1,763.33 |
| 2022-09-05 | 5,240 | 5,300 | 5,210 | 5,280 | 114,900 | 1,760 |
| 2022-09-02 | 5,230 | 5,230 | 5,180 | 5,210 | 78,400 | 1,736.67 |
| 2022-09-01 | 5,260 | 5,280 | 5,210 | 5,230 | 117,700 | 1,743.33 |
| 2022-08-31 | 5,280 | 5,350 | 5,280 | 5,300 | 132,300 | 1,766.67 |
| 2022-08-30 | 5,320 | 5,380 | 5,280 | 5,370 | 119,100 | 1,790 |
| 2022-08-29 | 5,260 | 5,350 | 5,250 | 5,320 | 142,000 | 1,773.33 |
| 2022-08-26 | 5,310 | 5,420 | 5,290 | 5,360 | 79,000 | 1,786.67 |
| 2022-08-25 | 5,390 | 5,450 | 5,390 | 5,400 | 120,400 | 1,800 |
| 2022-08-24 | 5,340 | 5,410 | 5,300 | 5,370 | 159,800 | 1,790 |
| 2022-08-23 | 5,180 | 5,280 | 5,160 | 5,250 | 113,000 | 1,750 |
| 2022-08-22 | 5,230 | 5,260 | 5,200 | 5,230 | 78,800 | 1,743.33 |
| 2022-08-19 | 5,310 | 5,340 | 5,250 | 5,260 | 74,200 | 1,753.33 |
| 2022-08-18 | 5,300 | 5,310 | 5,250 | 5,260 | 63,600 | 1,753.33 |
| 2022-08-17 | 5,390 | 5,400 | 5,310 | 5,350 | 100,300 | 1,783.33 |
| 2022-08-16 | 5,300 | 5,330 | 5,270 | 5,320 | 133,000 | 1,773.33 |
| 2022-08-15 | 5,430 | 5,470 | 5,380 | 5,400 | 76,600 | 1,800 |
| 2022-08-12 | 5,390 | 5,430 | 5,370 | 5,400 | 131,100 | 1,800 |
| 2022-08-10 | 5,300 | 5,330 | 5,260 | 5,310 | 81,000 | 1,770 |
| 2022-08-09 | 5,370 | 5,390 | 5,300 | 5,350 | 110,400 | 1,783.33 |
| 2022-08-08 | 5,340 | 5,470 | 5,340 | 5,420 | 141,000 | 1,806.67 |
| 2022-08-05 | 5,310 | 5,390 | 5,280 | 5,380 | 225,000 | 1,793.33 |
| 2022-08-04 | 5,600 | 5,600 | 5,280 | 5,350 | 386,600 | 1,783.33 |
| 2022-08-03 | 5,280 | 5,740 | 5,190 | 5,640 | 546,300 | 1,880 |
| 2022-08-02 | 5,270 | 5,270 | 5,180 | 5,210 | 163,600 | 1,736.67 |
| 2022-08-01 | 5,220 | 5,300 | 5,200 | 5,290 | 214,200 | 1,763.33 |
| 2022-07-29 | 5,300 | 5,300 | 5,230 | 5,240 | 116,200 | 1,746.67 |
| 2022-07-28 | 5,340 | 5,380 | 5,270 | 5,310 | 118,300 | 1,770 |
| 2022-07-27 | 5,290 | 5,370 | 5,260 | 5,330 | 175,900 | 1,776.67 |
| 2022-07-26 | 5,270 | 5,330 | 5,240 | 5,250 | 147,400 | 1,750 |
| 2022-07-25 | 5,380 | 5,400 | 5,290 | 5,320 | 142,200 | 1,773.33 |
| 2022-07-22 | 5,290 | 5,380 | 5,290 | 5,380 | 172,400 | 1,793.33 |
| 2022-07-21 | 5,280 | 5,330 | 5,280 | 5,310 | 134,000 | 1,770 |
| 2022-07-20 | 5,290 | 5,330 | 5,270 | 5,320 | 188,900 | 1,773.33 |
| 2022-07-19 | 5,200 | 5,210 | 5,140 | 5,150 | 98,100 | 1,716.67 |
| 2022-07-15 | 5,170 | 5,220 | 5,150 | 5,200 | 99,900 | 1,733.33 |
| 2022-07-14 | 5,100 | 5,180 | 5,100 | 5,170 | 116,100 | 1,723.33 |
| 2022-07-13 | 5,090 | 5,160 | 5,090 | 5,120 | 137,400 | 1,706.67 |
| 2022-07-12 | 5,190 | 5,190 | 5,050 | 5,090 | 172,300 | 1,696.67 |
| 2022-07-11 | 5,180 | 5,220 | 5,130 | 5,180 | 170,600 | 1,726.67 |
| 2022-07-08 | 5,160 | 5,200 | 5,130 | 5,140 | 225,300 | 1,713.33 |
| 2022-07-07 | 5,070 | 5,200 | 5,050 | 5,150 | 243,600 | 1,716.67 |
| 2022-07-06 | 4,925 | 5,010 | 4,925 | 4,995 | 139,400 | 1,665 |
| 2022-07-05 | 5,020 | 5,040 | 4,940 | 4,995 | 140,000 | 1,665 |
| 2022-07-04 | 5,020 | 5,060 | 4,960 | 4,985 | 99,900 | 1,661.67 |
| 2022-07-01 | 5,060 | 5,130 | 5,010 | 5,010 | 223,000 | 1,670 |
| 2022-06-30 | 5,130 | 5,130 | 5,010 | 5,030 | 183,600 | 1,676.67 |
| 2022-06-29 | 5,070 | 5,080 | 5,010 | 5,030 | 421,100 | 1,676.67 |
| 2022-06-28 | 5,030 | 5,120 | 5,000 | 5,100 | 186,000 | 1,700 |
| 2022-06-27 | 5,140 | 5,170 | 5,040 | 5,060 | 167,100 | 1,686.67 |
| 2022-06-24 | 5,020 | 5,060 | 4,995 | 5,050 | 248,700 | 1,683.33 |
| 2022-06-23 | 4,880 | 5,000 | 4,870 | 4,980 | 373,700 | 1,660 |
| 2022-06-22 | 4,930 | 4,955 | 4,835 | 4,835 | 208,600 | 1,611.67 |
| 2022-06-21 | 4,835 | 4,910 | 4,820 | 4,860 | 292,900 | 1,620 |
| 2022-06-20 | 4,850 | 4,865 | 4,720 | 4,725 | 208,400 | 1,575 |
| 2022-06-17 | 4,710 | 4,850 | 4,710 | 4,790 | 725,700 | 1,596.67 |
| 2022-06-16 | 4,955 | 5,010 | 4,875 | 4,880 | 561,500 | 1,626.67 |
| 2022-06-15 | 4,940 | 5,040 | 4,940 | 4,980 | 262,900 | 1,660 |
| 2022-06-14 | 4,870 | 4,945 | 4,865 | 4,930 | 237,800 | 1,643.33 |
| 2022-06-13 | 4,960 | 5,020 | 4,930 | 4,995 | 334,800 | 1,665 |
| 2022-06-10 | 5,160 | 5,170 | 5,090 | 5,130 | 165,200 | 1,710 |
| 2022-06-09 | 5,190 | 5,270 | 5,130 | 5,200 | 227,400 | 1,733.33 |
| 2022-06-08 | 5,270 | 5,320 | 5,170 | 5,200 | 209,000 | 1,733.33 |
| 2022-06-07 | 5,200 | 5,300 | 5,190 | 5,240 | 227,600 | 1,746.67 |
| 2022-06-06 | 5,100 | 5,180 | 5,050 | 5,180 | 236,700 | 1,726.67 |
| 2022-06-03 | 5,000 | 5,160 | 4,995 | 5,140 | 285,000 | 1,713.33 |
| 2022-06-02 | 4,940 | 4,995 | 4,900 | 4,945 | 185,500 | 1,648.33 |
| 2022-06-01 | 4,915 | 5,090 | 4,915 | 5,040 | 303,400 | 1,680 |
| 2022-05-31 | 4,790 | 4,955 | 4,775 | 4,915 | 416,800 | 1,638.33 |
| 2022-05-30 | 4,710 | 4,850 | 4,690 | 4,830 | 531,300 | 1,610 |
| 2022-05-27 | 4,620 | 4,680 | 4,585 | 4,655 | 253,400 | 1,551.67 |
| 2022-05-26 | 4,540 | 4,625 | 4,540 | 4,550 | 188,600 | 1,516.67 |
| 2022-05-25 | 4,465 | 4,580 | 4,420 | 4,540 | 255,300 | 1,513.33 |
| 2022-05-24 | 4,535 | 4,610 | 4,495 | 4,455 | 264,600 | 1,485 |
| 2022-05-23 | 4,535 | 4,610 | 4,495 | 4,515 | 191,800 | 1,505 |
| 2022-05-20 | 4,515 | 4,515 | 4,435 | 4,465 | 284,600 | 1,488.33 |
| 2022-05-19 | 4,485 | 4,530 | 4,425 | 4,530 | 119,400 | 1,510 |
| 2022-05-18 | 4,675 | 4,700 | 4,570 | 4,580 | 185,600 | 1,526.67 |
| 2022-05-17 | 4,635 | 4,680 | 4,605 | 4,675 | 181,900 | 1,558.33 |
| 2022-05-16 | 4,710 | 4,730 | 4,625 | 4,655 | 212,800 | 1,551.67 |
| 2022-05-13 | 4,610 | 4,695 | 4,570 | 4,670 | 202,200 | 1,556.67 |
| 2022-05-12 | 4,690 | 4,765 | 4,655 | 4,680 | 237,600 | 1,560 |
| 2022-05-11 | 4,760 | 4,810 | 4,680 | 4,760 | 353,500 | 1,586.67 |
| 2022-05-10 | 4,725 | 4,835 | 4,715 | 4,830 | 190,000 | 1,610 |
| 2022-05-09 | 4,805 | 4,835 | 4,730 | 4,750 | 123,400 | 1,583.33 |
| 2022-05-06 | 4,790 | 4,830 | 4,735 | 4,815 | 123,300 | 1,605 |
| 2022-05-02 | 4,845 | 4,850 | 4,755 | 4,790 | 156,800 | 1,596.67 |
| 2022-04-28 | 4,735 | 4,890 | 4,735 | 4,880 | 197,800 | 1,626.67 |
| 2022-04-27 | 4,715 | 4,720 | 4,645 | 4,705 | 502,700 | 1,568.33 |
| 2022-04-26 | 4,815 | 4,830 | 4,725 | 4,775 | 212,900 | 1,591.67 |
| 2022-04-25 | 4,730 | 4,790 | 4,705 | 4,775 | 159,800 | 1,591.67 |
| 2022-04-22 | 4,765 | 4,830 | 4,755 | 4,825 | 117,700 | 1,608.33 |
| 2022-04-21 | 4,785 | 4,885 | 4,775 | 4,870 | 99,400 | 1,623.33 |
| 2022-04-20 | 4,780 | 4,825 | 4,760 | 4,785 | 122,100 | 1,595 |
| 2022-04-19 | 4,715 | 4,770 | 4,705 | 4,765 | 103,800 | 1,588.33 |
| 2022-04-18 | 4,640 | 4,660 | 4,560 | 4,645 | 88,500 | 1,548.33 |
| 2022-04-15 | 4,735 | 4,735 | 4,675 | 4,710 | 109,200 | 1,570 |
| 2022-04-14 | 4,780 | 4,825 | 4,770 | 4,785 | 123,200 | 1,595 |
| 2022-04-13 | 4,745 | 4,810 | 4,745 | 4,775 | 117,500 | 1,591.67 |
| 2022-04-12 | 4,790 | 4,800 | 4,645 | 4,715 | 160,200 | 1,571.67 |
| 2022-04-11 | 4,820 | 4,845 | 4,770 | 4,815 | 131,900 | 1,605 |
| 2022-04-08 | 4,865 | 4,900 | 4,820 | 4,845 | 161,600 | 1,615 |
| 2022-04-07 | 4,775 | 4,800 | 4,720 | 4,795 | 112,500 | 1,598.33 |
| 2022-04-06 | 4,880 | 4,900 | 4,815 | 4,820 | 128,500 | 1,606.67 |
| 2022-04-05 | 5,040 | 5,050 | 4,930 | 4,950 | 165,400 | 1,650 |
| 2022-04-04 | 4,975 | 5,020 | 4,940 | 4,970 | 166,200 | 1,656.67 |
| 2022-04-01 | 5,000 | 5,070 | 4,915 | 5,030 | 130,500 | 1,676.67 |
| 2022-03-31 | 5,090 | 5,110 | 5,010 | 5,020 | 154,000 | 1,673.33 |
| 2022-03-30 | 5,200 | 5,200 | 5,010 | 5,110 | 169,500 | 1,703.33 |
| 2022-03-29 | 5,130 | 5,210 | 5,130 | 5,190 | 150,100 | 1,730 |
| 2022-03-28 | 5,190 | 5,210 | 5,090 | 5,110 | 129,100 | 1,703.33 |
| 2022-03-25 | 5,210 | 5,210 | 5,150 | 5,190 | 158,100 | 1,730 |
| 2022-03-24 | 5,080 | 5,130 | 5,040 | 5,120 | 139,100 | 1,706.67 |
| 2022-03-23 | 5,050 | 5,160 | 5,030 | 5,140 | 165,100 | 1,713.33 |
| 2022-03-22 | 5,070 | 5,110 | 5,030 | 5,030 | 150,100 | 1,676.67 |
| 2022-03-18 | 4,995 | 5,080 | 4,945 | 5,010 | 374,700 | 1,670 |
| 2022-03-17 | 5,110 | 5,110 | 5,010 | 5,070 | 212,600 | 1,690 |
| 2022-03-16 | 4,925 | 4,985 | 4,905 | 4,920 | 176,000 | 1,640 |
| 2022-03-15 | 4,815 | 4,950 | 4,815 | 4,910 | 188,900 | 1,636.67 |
| 2022-03-14 | 4,795 | 4,865 | 4,785 | 4,800 | 155,400 | 1,600 |
| 2022-03-11 | 4,730 | 4,790 | 4,665 | 4,725 | 159,000 | 1,575 |
| 2022-03-10 | 4,640 | 4,820 | 4,620 | 4,815 | 237,200 | 1,605 |
| 2022-03-09 | 4,580 | 4,615 | 4,455 | 4,470 | 167,600 | 1,490 |
| 2022-03-08 | 4,480 | 4,580 | 4,470 | 4,525 | 266,000 | 1,508.33 |
| 2022-03-07 | 4,700 | 4,700 | 4,530 | 4,550 | 208,800 | 1,516.67 |
| 2022-03-04 | 4,730 | 4,750 | 4,645 | 4,735 | 247,200 | 1,578.33 |
| 2022-03-03 | 4,820 | 4,835 | 4,720 | 4,755 | 311,200 | 1,585 |
| 2022-03-02 | 4,885 | 4,900 | 4,765 | 4,790 | 251,300 | 1,596.67 |
| 2022-03-01 | 5,040 | 5,070 | 4,925 | 4,955 | 248,500 | 1,651.67 |
| 2022-02-28 | 4,850 | 4,980 | 4,850 | 4,980 | 249,500 | 1,660 |
| 2022-02-25 | 4,885 | 4,920 | 4,800 | 4,845 | 248,200 | 1,615 |
| 2022-02-24 | 4,815 | 4,895 | 4,795 | 4,885 | 238,300 | 1,628.33 |
| 2022-02-22 | 4,930 | 4,940 | 4,880 | 4,900 | 137,300 | 1,633.33 |
| 2022-02-21 | 5,010 | 5,070 | 4,910 | 5,030 | 130,600 | 1,676.67 |
| 2022-02-18 | 5,130 | 5,170 | 5,080 | 5,110 | 117,700 | 1,703.33 |
| 2022-02-17 | 5,240 | 5,310 | 5,200 | 5,210 | 98,900 | 1,736.67 |
| 2022-02-16 | 5,230 | 5,270 | 5,180 | 5,250 | 165,600 | 1,750 |
| 2022-02-15 | 5,200 | 5,310 | 5,130 | 5,170 | 229,200 | 1,723.33 |
| 2022-02-14 | 5,220 | 5,310 | 5,210 | 5,260 | 187,500 | 1,753.33 |
| 2022-02-10 | 5,330 | 5,380 | 5,250 | 5,250 | 141,200 | 1,750 |
| 2022-02-09 | 5,180 | 5,310 | 5,180 | 5,250 | 173,200 | 1,750 |
| 2022-02-08 | 5,100 | 5,140 | 4,930 | 5,100 | 376,500 | 1,700 |
| 2022-02-07 | 5,010 | 5,270 | 4,950 | 5,140 | 407,500 | 1,713.33 |
| 2022-02-04 | 5,110 | 5,200 | 5,100 | 5,190 | 154,600 | 1,730 |
| 2022-02-03 | 5,260 | 5,330 | 5,140 | 5,150 | 160,300 | 1,716.67 |
| 2022-02-02 | 5,260 | 5,350 | 5,230 | 5,350 | 122,100 | 1,783.33 |
| 2022-02-01 | 5,300 | 5,310 | 5,220 | 5,230 | 152,900 | 1,743.33 |
| 2022-01-31 | 5,210 | 5,260 | 5,140 | 5,210 | 109,000 | 1,736.67 |
| 2022-01-28 | 5,090 | 5,210 | 5,060 | 5,200 | 140,000 | 1,733.33 |
| 2022-01-27 | 5,240 | 5,270 | 5,120 | 5,130 | 254,300 | 1,710 |
| 2022-01-26 | 5,200 | 5,230 | 5,150 | 5,150 | 175,300 | 1,716.67 |
| 2022-01-25 | 5,240 | 5,250 | 5,150 | 5,250 | 162,800 | 1,750 |
| 2022-01-24 | 5,170 | 5,270 | 5,130 | 5,270 | 130,700 | 1,756.67 |
| 2022-01-21 | 5,160 | 5,290 | 5,160 | 5,270 | 140,300 | 1,756.67 |
| 2022-01-20 | 5,130 | 5,270 | 5,130 | 5,220 | 155,900 | 1,740 |
| 2022-01-19 | 5,230 | 5,280 | 5,150 | 5,170 | 114,900 | 1,723.33 |
| 2022-01-18 | 5,330 | 5,400 | 5,280 | 5,310 | 135,800 | 1,770 |
| 2022-01-17 | 5,390 | 5,390 | 5,250 | 5,310 | 138,000 | 1,770 |
| 2022-01-14 | 5,420 | 5,420 | 5,250 | 5,320 | 214,000 | 1,773.33 |
| 2022-01-13 | 5,590 | 5,590 | 5,470 | 5,470 | 118,700 | 1,823.33 |
| 2022-01-12 | 5,500 | 5,570 | 5,450 | 5,570 | 121,400 | 1,856.67 |
| 2022-01-11 | 5,500 | 5,500 | 5,440 | 5,460 | 131,200 | 1,820 |
| 2022-01-07 | 5,580 | 5,670 | 5,510 | 5,570 | 154,100 | 1,856.67 |
| 2022-01-06 | 5,720 | 5,760 | 5,610 | 5,620 | 121,000 | 1,873.33 |
| 2022-01-05 | 5,850 | 5,850 | 5,750 | 5,820 | 121,400 | 1,940 |
| 2022-01-04 | 5,750 | 5,810 | 5,680 | 5,750 | 152,600 | 1,916.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株
