4462 石原ケミカル(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 | 1,235 | 1,240 | 1,225 | 1,228 | 6,200 | 1,228 |
| 2022-12-29 | 1,224 | 1,238 | 1,223 | 1,238 | 5,200 | 1,238 |
| 2022-12-28 | 1,230 | 1,230 | 1,221 | 1,227 | 5,600 | 1,227 |
| 2022-12-27 | 1,227 | 1,232 | 1,227 | 1,227 | 4,800 | 1,227 |
| 2022-12-26 | 1,227 | 1,236 | 1,227 | 1,227 | 3,400 | 1,227 |
| 2022-12-23 | 1,222 | 1,227 | 1,222 | 1,227 | 2,300 | 1,227 |
| 2022-12-22 | 1,238 | 1,238 | 1,222 | 1,222 | 7,200 | 1,222 |
| 2022-12-21 | 1,230 | 1,241 | 1,226 | 1,230 | 18,000 | 1,230 |
| 2022-12-20 | 1,249 | 1,259 | 1,222 | 1,230 | 38,500 | 1,230 |
| 2022-12-19 | 1,235 | 1,252 | 1,235 | 1,249 | 5,000 | 1,249 |
| 2022-12-16 | 1,255 | 1,255 | 1,235 | 1,235 | 14,000 | 1,235 |
| 2022-12-15 | 1,250 | 1,252 | 1,248 | 1,251 | 7,900 | 1,251 |
| 2022-12-14 | 1,250 | 1,250 | 1,247 | 1,247 | 2,800 | 1,247 |
| 2022-12-13 | 1,250 | 1,252 | 1,246 | 1,246 | 8,400 | 1,246 |
| 2022-12-12 | 1,251 | 1,251 | 1,245 | 1,245 | 7,500 | 1,245 |
| 2022-12-09 | 1,241 | 1,246 | 1,240 | 1,243 | 8,000 | 1,243 |
| 2022-12-08 | 1,235 | 1,245 | 1,230 | 1,241 | 15,900 | 1,241 |
| 2022-12-07 | 1,231 | 1,241 | 1,231 | 1,235 | 8,900 | 1,235 |
| 2022-12-06 | 1,232 | 1,236 | 1,228 | 1,230 | 6,500 | 1,230 |
| 2022-12-05 | 1,235 | 1,238 | 1,230 | 1,235 | 9,600 | 1,235 |
| 2022-12-02 | 1,235 | 1,235 | 1,223 | 1,225 | 20,600 | 1,225 |
| 2022-12-01 | 1,234 | 1,239 | 1,229 | 1,239 | 12,600 | 1,239 |
| 2022-11-30 | 1,238 | 1,245 | 1,234 | 1,234 | 7,600 | 1,234 |
| 2022-11-29 | 1,237 | 1,241 | 1,232 | 1,233 | 17,600 | 1,233 |
| 2022-11-28 | 1,256 | 1,260 | 1,245 | 1,254 | 6,700 | 1,254 |
| 2022-11-25 | 1,263 | 1,273 | 1,255 | 1,255 | 14,900 | 1,255 |
| 2022-11-24 | 1,251 | 1,263 | 1,250 | 1,263 | 18,000 | 1,263 |
| 2022-11-22 | 1,239 | 1,250 | 1,238 | 1,247 | 23,600 | 1,247 |
| 2022-11-21 | 1,239 | 1,246 | 1,236 | 1,238 | 18,100 | 1,238 |
| 2022-11-18 | 1,235 | 1,246 | 1,235 | 1,235 | 14,300 | 1,235 |
| 2022-11-17 | 1,231 | 1,237 | 1,229 | 1,235 | 6,100 | 1,235 |
| 2022-11-16 | 1,237 | 1,238 | 1,230 | 1,235 | 5,500 | 1,235 |
| 2022-11-15 | 1,222 | 1,235 | 1,222 | 1,229 | 8,000 | 1,229 |
| 2022-11-14 | 1,232 | 1,235 | 1,224 | 1,228 | 11,000 | 1,228 |
| 2022-11-11 | 1,240 | 1,240 | 1,227 | 1,232 | 7,400 | 1,232 |
| 2022-11-10 | 1,230 | 1,237 | 1,227 | 1,227 | 8,500 | 1,227 |
| 2022-11-09 | 1,236 | 1,237 | 1,231 | 1,235 | 6,100 | 1,235 |
| 2022-11-08 | 1,228 | 1,235 | 1,225 | 1,235 | 9,900 | 1,235 |
| 2022-11-07 | 1,237 | 1,240 | 1,224 | 1,224 | 13,400 | 1,224 |
| 2022-11-04 | 1,226 | 1,238 | 1,223 | 1,232 | 18,700 | 1,232 |
| 2022-11-02 | 1,234 | 1,238 | 1,225 | 1,226 | 7,000 | 1,226 |
| 2022-11-01 | 1,236 | 1,243 | 1,229 | 1,234 | 14,600 | 1,234 |
| 2022-10-31 | 1,249 | 1,262 | 1,238 | 1,242 | 27,100 | 1,242 |
| 2022-10-28 | 1,246 | 1,255 | 1,229 | 1,238 | 109,300 | 1,238 |
| 2022-10-27 | 1,264 | 1,271 | 1,258 | 1,265 | 12,900 | 1,265 |
| 2022-10-26 | 1,254 | 1,270 | 1,247 | 1,264 | 11,600 | 1,264 |
| 2022-10-25 | 1,245 | 1,262 | 1,245 | 1,254 | 20,900 | 1,254 |
| 2022-10-24 | 1,252 | 1,254 | 1,239 | 1,245 | 19,700 | 1,245 |
| 2022-10-21 | 1,238 | 1,244 | 1,233 | 1,234 | 10,000 | 1,234 |
| 2022-10-20 | 1,240 | 1,249 | 1,235 | 1,247 | 15,700 | 1,247 |
| 2022-10-19 | 1,242 | 1,261 | 1,238 | 1,256 | 12,100 | 1,256 |
| 2022-10-18 | 1,258 | 1,258 | 1,230 | 1,238 | 14,400 | 1,238 |
| 2022-10-17 | 1,238 | 1,242 | 1,231 | 1,233 | 11,900 | 1,233 |
| 2022-10-14 | 1,228 | 1,257 | 1,228 | 1,249 | 24,700 | 1,249 |
| 2022-10-13 | 1,230 | 1,237 | 1,226 | 1,232 | 23,600 | 1,232 |
| 2022-10-12 | 1,264 | 1,270 | 1,240 | 1,248 | 24,800 | 1,248 |
| 2022-10-11 | 1,274 | 1,304 | 1,274 | 1,282 | 26,100 | 1,282 |
| 2022-10-07 | 1,282 | 1,306 | 1,282 | 1,301 | 15,300 | 1,301 |
| 2022-10-06 | 1,298 | 1,319 | 1,298 | 1,312 | 28,400 | 1,312 |
| 2022-10-05 | 1,302 | 1,305 | 1,285 | 1,294 | 19,000 | 1,294 |
| 2022-10-04 | 1,275 | 1,299 | 1,275 | 1,299 | 26,400 | 1,299 |
| 2022-10-03 | 1,237 | 1,272 | 1,227 | 1,269 | 26,800 | 1,269 |
| 2022-09-30 | 1,283 | 1,293 | 1,236 | 1,241 | 33,200 | 1,241 |
| 2022-09-29 | 1,258 | 1,295 | 1,243 | 1,295 | 96,200 | 1,295 |
| 2022-09-28 | 1,226 | 1,236 | 1,202 | 1,212 | 189,200 | 1,212 |
| 2022-09-27 | 1,245 | 1,257 | 1,226 | 1,226 | 106,200 | 1,226 |
| 2022-09-26 | 1,267 | 1,278 | 1,238 | 1,240 | 71,100 | 1,240 |
| 2022-09-22 | 1,270 | 1,281 | 1,263 | 1,265 | 76,000 | 1,265 |
| 2022-09-21 | 1,290 | 1,299 | 1,274 | 1,284 | 66,700 | 1,284 |
| 2022-09-20 | 1,291 | 1,308 | 1,290 | 1,291 | 58,400 | 1,291 |
| 2022-09-16 | 1,294 | 1,306 | 1,290 | 1,290 | 27,600 | 1,290 |
| 2022-09-15 | 1,310 | 1,310 | 1,293 | 1,294 | 13,200 | 1,294 |
| 2022-09-14 | 1,290 | 1,322 | 1,290 | 1,306 | 27,100 | 1,306 |
| 2022-09-13 | 1,306 | 1,318 | 1,300 | 1,318 | 14,500 | 1,318 |
| 2022-09-12 | 1,330 | 1,330 | 1,294 | 1,297 | 23,400 | 1,297 |
| 2022-09-09 | 1,283 | 1,315 | 1,283 | 1,314 | 77,100 | 1,314 |
| 2022-09-08 | 1,275 | 1,289 | 1,275 | 1,289 | 15,200 | 1,289 |
| 2022-09-07 | 1,284 | 1,284 | 1,267 | 1,267 | 11,900 | 1,267 |
| 2022-09-06 | 1,281 | 1,297 | 1,272 | 1,284 | 18,500 | 1,284 |
| 2022-09-05 | 1,280 | 1,284 | 1,270 | 1,270 | 20,600 | 1,270 |
| 2022-09-02 | 1,293 | 1,297 | 1,275 | 1,276 | 71,000 | 1,276 |
| 2022-09-01 | 1,319 | 1,323 | 1,295 | 1,295 | 29,200 | 1,295 |
| 2022-08-31 | 1,341 | 1,343 | 1,326 | 1,329 | 17,900 | 1,329 |
| 2022-08-30 | 1,329 | 1,343 | 1,323 | 1,343 | 11,600 | 1,343 |
| 2022-08-29 | 1,313 | 1,334 | 1,313 | 1,330 | 21,200 | 1,330 |
| 2022-08-26 | 1,362 | 1,369 | 1,349 | 1,350 | 17,000 | 1,350 |
| 2022-08-25 | 1,357 | 1,365 | 1,357 | 1,362 | 9,600 | 1,362 |
| 2022-08-24 | 1,350 | 1,358 | 1,349 | 1,355 | 10,500 | 1,355 |
| 2022-08-23 | 1,340 | 1,356 | 1,340 | 1,342 | 15,600 | 1,342 |
| 2022-08-22 | 1,334 | 1,349 | 1,321 | 1,346 | 17,800 | 1,346 |
| 2022-08-19 | 1,309 | 1,340 | 1,304 | 1,335 | 19,200 | 1,335 |
| 2022-08-18 | 1,305 | 1,311 | 1,298 | 1,300 | 12,200 | 1,300 |
| 2022-08-17 | 1,293 | 1,309 | 1,293 | 1,307 | 10,800 | 1,307 |
| 2022-08-16 | 1,295 | 1,297 | 1,286 | 1,290 | 9,800 | 1,290 |
| 2022-08-15 | 1,293 | 1,303 | 1,293 | 1,295 | 13,700 | 1,295 |
| 2022-08-12 | 1,269 | 1,297 | 1,269 | 1,297 | 14,600 | 1,297 |
| 2022-08-10 | 1,279 | 1,280 | 1,264 | 1,269 | 10,500 | 1,269 |
| 2022-08-09 | 1,290 | 1,298 | 1,279 | 1,279 | 18,000 | 1,279 |
| 2022-08-08 | 1,287 | 1,287 | 1,272 | 1,286 | 6,400 | 1,286 |
| 2022-08-05 | 1,270 | 1,278 | 1,260 | 1,278 | 7,600 | 1,278 |
| 2022-08-04 | 1,275 | 1,276 | 1,260 | 1,268 | 10,200 | 1,268 |
| 2022-08-03 | 1,268 | 1,270 | 1,257 | 1,261 | 9,500 | 1,261 |
| 2022-08-02 | 1,295 | 1,295 | 1,264 | 1,264 | 12,100 | 1,264 |
| 2022-08-01 | 1,274 | 1,295 | 1,274 | 1,295 | 10,800 | 1,295 |
| 2022-07-29 | 1,309 | 1,309 | 1,268 | 1,269 | 23,400 | 1,269 |
| 2022-07-28 | 1,312 | 1,321 | 1,296 | 1,306 | 31,300 | 1,306 |
| 2022-07-27 | 1,305 | 1,308 | 1,294 | 1,300 | 9,800 | 1,300 |
| 2022-07-26 | 1,302 | 1,312 | 1,296 | 1,305 | 8,200 | 1,305 |
| 2022-07-25 | 1,329 | 1,329 | 1,300 | 1,302 | 12,300 | 1,302 |
| 2022-07-22 | 1,324 | 1,329 | 1,312 | 1,329 | 20,700 | 1,329 |
| 2022-07-21 | 1,316 | 1,329 | 1,316 | 1,324 | 13,000 | 1,324 |
| 2022-07-20 | 1,281 | 1,316 | 1,281 | 1,316 | 16,700 | 1,316 |
| 2022-07-19 | 1,268 | 1,276 | 1,267 | 1,275 | 6,300 | 1,275 |
| 2022-07-15 | 1,278 | 1,278 | 1,258 | 1,266 | 8,700 | 1,266 |
| 2022-07-14 | 1,272 | 1,276 | 1,269 | 1,270 | 10,400 | 1,270 |
| 2022-07-13 | 1,259 | 1,271 | 1,259 | 1,269 | 8,000 | 1,269 |
| 2022-07-12 | 1,284 | 1,284 | 1,257 | 1,258 | 18,200 | 1,258 |
| 2022-07-11 | 1,278 | 1,308 | 1,278 | 1,301 | 17,900 | 1,301 |
| 2022-07-08 | 1,289 | 1,305 | 1,276 | 1,276 | 24,100 | 1,276 |
| 2022-07-07 | 1,290 | 1,300 | 1,283 | 1,296 | 7,800 | 1,296 |
| 2022-07-06 | 1,295 | 1,295 | 1,273 | 1,276 | 9,700 | 1,276 |
| 2022-07-05 | 1,305 | 1,306 | 1,290 | 1,295 | 13,400 | 1,295 |
| 2022-07-04 | 1,289 | 1,298 | 1,283 | 1,298 | 11,600 | 1,298 |
| 2022-07-01 | 1,306 | 1,306 | 1,279 | 1,289 | 20,500 | 1,289 |
| 2022-06-30 | 1,291 | 1,291 | 1,265 | 1,265 | 14,100 | 1,265 |
| 2022-06-29 | 1,292 | 1,303 | 1,278 | 1,280 | 18,700 | 1,280 |
| 2022-06-28 | 1,284 | 1,292 | 1,275 | 1,292 | 3,600 | 1,292 |
| 2022-06-27 | 1,296 | 1,296 | 1,277 | 1,284 | 14,700 | 1,284 |
| 2022-06-24 | 1,254 | 1,280 | 1,254 | 1,277 | 7,100 | 1,277 |
| 2022-06-23 | 1,249 | 1,261 | 1,246 | 1,255 | 18,000 | 1,255 |
| 2022-06-22 | 1,276 | 1,278 | 1,247 | 1,249 | 6,700 | 1,249 |
| 2022-06-21 | 1,234 | 1,267 | 1,234 | 1,261 | 17,300 | 1,261 |
| 2022-06-20 | 1,257 | 1,274 | 1,231 | 1,232 | 24,500 | 1,232 |
| 2022-06-17 | 1,256 | 1,265 | 1,251 | 1,255 | 12,100 | 1,255 |
| 2022-06-16 | 1,298 | 1,309 | 1,292 | 1,298 | 21,300 | 1,298 |
| 2022-06-15 | 1,293 | 1,304 | 1,288 | 1,298 | 20,600 | 1,298 |
| 2022-06-14 | 1,301 | 1,311 | 1,295 | 1,305 | 16,100 | 1,305 |
| 2022-06-13 | 1,323 | 1,323 | 1,300 | 1,312 | 21,200 | 1,312 |
| 2022-06-10 | 1,345 | 1,350 | 1,324 | 1,325 | 21,900 | 1,325 |
| 2022-06-09 | 1,342 | 1,360 | 1,337 | 1,350 | 22,200 | 1,350 |
| 2022-06-08 | 1,350 | 1,368 | 1,350 | 1,362 | 17,100 | 1,362 |
| 2022-06-07 | 1,346 | 1,360 | 1,343 | 1,355 | 14,700 | 1,355 |
| 2022-06-06 | 1,322 | 1,351 | 1,317 | 1,346 | 26,800 | 1,346 |
| 2022-06-03 | 1,322 | 1,345 | 1,309 | 1,309 | 28,500 | 1,309 |
| 2022-06-02 | 1,277 | 1,322 | 1,273 | 1,322 | 22,500 | 1,322 |
| 2022-06-01 | 1,291 | 1,305 | 1,264 | 1,276 | 39,400 | 1,276 |
| 2022-05-31 | 1,269 | 1,303 | 1,260 | 1,300 | 23,800 | 1,300 |
| 2022-05-30 | 1,278 | 1,280 | 1,268 | 1,269 | 19,300 | 1,269 |
| 2022-05-27 | 1,266 | 1,266 | 1,247 | 1,266 | 12,600 | 1,266 |
| 2022-05-26 | 1,262 | 1,262 | 1,246 | 1,250 | 21,000 | 1,250 |
| 2022-05-25 | 1,266 | 1,282 | 1,260 | 1,262 | 25,700 | 1,262 |
| 2022-05-24 | 1,250 | 1,265 | 1,245 | 1,249 | 11,300 | 1,249 |
| 2022-05-23 | 1,253 | 1,270 | 1,253 | 1,266 | 11,900 | 1,266 |
| 2022-05-20 | 1,227 | 1,255 | 1,215 | 1,252 | 26,300 | 1,252 |
| 2022-05-19 | 1,232 | 1,244 | 1,218 | 1,240 | 18,400 | 1,240 |
| 2022-05-18 | 1,206 | 1,242 | 1,206 | 1,242 | 18,900 | 1,242 |
| 2022-05-17 | 1,231 | 1,235 | 1,207 | 1,207 | 34,800 | 1,207 |
| 2022-05-16 | 1,251 | 1,251 | 1,201 | 1,226 | 48,200 | 1,226 |
| 2022-05-13 | 1,250 | 1,266 | 1,234 | 1,250 | 40,600 | 1,250 |
| 2022-05-12 | 1,274 | 1,277 | 1,252 | 1,254 | 19,600 | 1,254 |
| 2022-05-11 | 1,265 | 1,279 | 1,264 | 1,274 | 5,800 | 1,274 |
| 2022-05-10 | 1,268 | 1,275 | 1,256 | 1,265 | 11,900 | 1,265 |
| 2022-05-09 | 1,306 | 1,306 | 1,277 | 1,277 | 12,000 | 1,277 |
| 2022-05-06 | 1,294 | 1,308 | 1,294 | 1,305 | 13,500 | 1,305 |
| 2022-05-02 | 1,289 | 1,298 | 1,284 | 1,292 | 7,900 | 1,292 |
| 2022-04-28 | 1,252 | 1,295 | 1,252 | 1,289 | 26,700 | 1,289 |
| 2022-04-27 | 1,254 | 1,269 | 1,248 | 1,252 | 24,500 | 1,252 |
| 2022-04-26 | 1,260 | 1,273 | 1,250 | 1,268 | 7,200 | 1,268 |
| 2022-04-25 | 1,255 | 1,272 | 1,241 | 1,259 | 17,700 | 1,259 |
| 2022-04-22 | 1,274 | 1,274 | 1,258 | 1,259 | 12,500 | 1,259 |
| 2022-04-21 | 1,260 | 1,275 | 1,260 | 1,275 | 18,900 | 1,275 |
| 2022-04-20 | 1,264 | 1,271 | 1,255 | 1,260 | 16,900 | 1,260 |
| 2022-04-19 | 1,251 | 1,263 | 1,247 | 1,254 | 17,800 | 1,254 |
| 2022-04-18 | 1,250 | 1,261 | 1,237 | 1,257 | 21,300 | 1,257 |
| 2022-04-15 | 1,268 | 1,276 | 1,253 | 1,253 | 16,100 | 1,253 |
| 2022-04-14 | 1,264 | 1,284 | 1,263 | 1,276 | 16,200 | 1,276 |
| 2022-04-13 | 1,242 | 1,268 | 1,242 | 1,266 | 30,900 | 1,266 |
| 2022-04-12 | 1,251 | 1,263 | 1,241 | 1,250 | 33,600 | 1,250 |
| 2022-04-11 | 1,247 | 1,262 | 1,241 | 1,256 | 36,100 | 1,256 |
| 2022-04-08 | 1,248 | 1,262 | 1,245 | 1,257 | 29,000 | 1,257 |
| 2022-04-07 | 1,250 | 1,260 | 1,244 | 1,256 | 32,300 | 1,256 |
| 2022-04-06 | 1,251 | 1,261 | 1,244 | 1,251 | 30,100 | 1,251 |
| 2022-04-05 | 1,265 | 1,284 | 1,253 | 1,270 | 27,200 | 1,270 |
| 2022-04-04 | 1,256 | 1,262 | 1,247 | 1,253 | 25,100 | 1,253 |
| 2022-04-01 | 1,248 | 1,264 | 1,240 | 1,256 | 28,700 | 1,256 |
| 2022-03-31 | 1,254 | 1,263 | 1,235 | 1,250 | 71,000 | 1,250 |
| 2022-03-30 | 1,301 | 1,301 | 1,248 | 1,259 | 60,600 | 1,259 |
| 2022-03-29 | 1,350 | 1,350 | 1,314 | 1,318 | 77,800 | 1,318 |
| 2022-03-28 | 1,355 | 1,364 | 1,331 | 1,338 | 93,500 | 1,338 |
| 2022-03-25 | 1,324 | 1,359 | 1,307 | 1,353 | 85,900 | 1,353 |
| 2022-03-24 | 1,339 | 1,339 | 1,313 | 1,318 | 38,400 | 1,318 |
| 2022-03-23 | 1,338 | 1,353 | 1,328 | 1,347 | 40,300 | 1,347 |
| 2022-03-22 | 1,334 | 1,334 | 1,310 | 1,319 | 33,900 | 1,319 |
| 2022-03-18 | 1,321 | 1,325 | 1,294 | 1,325 | 41,500 | 1,325 |
| 2022-03-17 | 1,323 | 1,328 | 1,301 | 1,320 | 25,500 | 1,320 |
| 2022-03-16 | 1,320 | 1,320 | 1,287 | 1,299 | 32,100 | 1,299 |
| 2022-03-15 | 1,292 | 1,306 | 1,281 | 1,305 | 17,000 | 1,305 |
| 2022-03-14 | 1,311 | 1,312 | 1,279 | 1,279 | 19,200 | 1,279 |
| 2022-03-11 | 1,300 | 1,313 | 1,295 | 1,303 | 42,000 | 1,303 |
| 2022-03-10 | 1,298 | 1,319 | 1,296 | 1,317 | 30,600 | 1,317 |
| 2022-03-09 | 1,254 | 1,291 | 1,254 | 1,265 | 24,900 | 1,265 |
| 2022-03-08 | 1,270 | 1,283 | 1,249 | 1,254 | 31,900 | 1,254 |
| 2022-03-07 | 1,300 | 1,312 | 1,279 | 1,283 | 30,400 | 1,283 |
| 2022-03-04 | 1,322 | 1,329 | 1,307 | 1,319 | 28,300 | 1,319 |
| 2022-03-03 | 1,338 | 1,338 | 1,320 | 1,321 | 17,200 | 1,321 |
| 2022-03-02 | 1,326 | 1,332 | 1,308 | 1,308 | 22,500 | 1,308 |
| 2022-03-01 | 1,366 | 1,366 | 1,342 | 1,350 | 40,300 | 1,350 |
| 2022-02-28 | 1,350 | 1,376 | 1,343 | 1,365 | 28,400 | 1,365 |
| 2022-02-25 | 1,350 | 1,350 | 1,324 | 1,338 | 29,700 | 1,338 |
| 2022-02-24 | 1,318 | 1,347 | 1,304 | 1,347 | 31,600 | 1,347 |
| 2022-02-22 | 1,337 | 1,339 | 1,312 | 1,322 | 20,700 | 1,322 |
| 2022-02-21 | 1,335 | 1,347 | 1,313 | 1,337 | 23,500 | 1,337 |
| 2022-02-18 | 1,323 | 1,350 | 1,304 | 1,335 | 27,400 | 1,335 |
| 2022-02-17 | 1,353 | 1,353 | 1,310 | 1,324 | 28,300 | 1,324 |
| 2022-02-16 | 1,348 | 1,360 | 1,341 | 1,353 | 21,200 | 1,353 |
| 2022-02-15 | 1,330 | 1,348 | 1,319 | 1,334 | 33,900 | 1,334 |
| 2022-02-14 | 1,334 | 1,334 | 1,300 | 1,320 | 29,900 | 1,320 |
| 2022-02-10 | 1,330 | 1,341 | 1,317 | 1,341 | 24,000 | 1,341 |
| 2022-02-09 | 1,319 | 1,334 | 1,315 | 1,330 | 19,400 | 1,330 |
| 2022-02-08 | 1,334 | 1,335 | 1,314 | 1,324 | 28,000 | 1,324 |
| 2022-02-07 | 1,312 | 1,336 | 1,308 | 1,322 | 23,800 | 1,322 |
| 2022-02-04 | 1,305 | 1,314 | 1,295 | 1,309 | 18,500 | 1,309 |
| 2022-02-03 | 1,318 | 1,324 | 1,289 | 1,301 | 24,300 | 1,301 |
| 2022-02-02 | 1,262 | 1,314 | 1,262 | 1,314 | 26,400 | 1,314 |
| 2022-02-01 | 1,264 | 1,274 | 1,242 | 1,249 | 33,000 | 1,249 |
| 2022-01-31 | 1,278 | 1,296 | 1,264 | 1,270 | 30,900 | 1,270 |
| 2022-01-28 | 1,333 | 1,333 | 1,244 | 1,293 | 58,700 | 1,293 |
| 2022-01-27 | 1,296 | 1,297 | 1,249 | 1,254 | 30,200 | 1,254 |
| 2022-01-26 | 1,300 | 1,311 | 1,288 | 1,288 | 12,800 | 1,288 |
| 2022-01-25 | 1,321 | 1,334 | 1,290 | 1,300 | 24,000 | 1,300 |
| 2022-01-24 | 1,311 | 1,333 | 1,303 | 1,321 | 12,700 | 1,321 |
| 2022-01-21 | 1,303 | 1,325 | 1,299 | 1,325 | 19,600 | 1,325 |
| 2022-01-20 | 1,294 | 1,321 | 1,284 | 1,304 | 23,300 | 1,304 |
| 2022-01-19 | 1,314 | 1,331 | 1,294 | 1,294 | 24,000 | 1,294 |
| 2022-01-18 | 1,338 | 1,343 | 1,319 | 1,334 | 21,700 | 1,334 |
| 2022-01-17 | 1,358 | 1,358 | 1,335 | 1,338 | 13,600 | 1,338 |
| 2022-01-14 | 1,374 | 1,374 | 1,329 | 1,347 | 18,400 | 1,347 |
| 2022-01-13 | 1,370 | 1,387 | 1,357 | 1,374 | 17,000 | 1,374 |
| 2022-01-12 | 1,342 | 1,364 | 1,324 | 1,359 | 14,300 | 1,359 |
| 2022-01-11 | 1,335 | 1,354 | 1,306 | 1,346 | 23,300 | 1,346 |
| 2022-01-07 | 1,350 | 1,352 | 1,307 | 1,323 | 17,100 | 1,323 |
| 2022-01-06 | 1,380 | 1,380 | 1,338 | 1,338 | 18,900 | 1,338 |
| 2022-01-05 | 1,410 | 1,410 | 1,360 | 1,382 | 17,000 | 1,382 |
| 2022-01-04 | 1,400 | 1,415 | 1,388 | 1,410 | 30,200 | 1,410 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
