4471 三洋化成工業(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 | 4,035 | 4,080 | 4,035 | 4,045 | 31,900 | 4,045 |
| 2022-12-29 | 4,000 | 4,055 | 3,980 | 4,045 | 41,100 | 4,045 |
| 2022-12-28 | 4,030 | 4,040 | 4,010 | 4,020 | 87,900 | 4,020 |
| 2022-12-27 | 4,050 | 4,050 | 4,015 | 4,040 | 76,900 | 4,040 |
| 2022-12-26 | 4,015 | 4,025 | 4,005 | 4,025 | 45,600 | 4,025 |
| 2022-12-23 | 4,000 | 4,020 | 3,980 | 4,015 | 55,100 | 4,015 |
| 2022-12-22 | 4,000 | 4,025 | 3,980 | 4,000 | 44,400 | 4,000 |
| 2022-12-21 | 4,035 | 4,050 | 3,975 | 3,980 | 79,700 | 3,980 |
| 2022-12-20 | 4,095 | 4,110 | 4,015 | 4,030 | 78,600 | 4,030 |
| 2022-12-19 | 4,090 | 4,095 | 4,070 | 4,075 | 54,600 | 4,075 |
| 2022-12-16 | 4,115 | 4,125 | 4,100 | 4,100 | 88,900 | 4,100 |
| 2022-12-15 | 4,145 | 4,160 | 4,145 | 4,160 | 38,200 | 4,160 |
| 2022-12-14 | 4,150 | 4,165 | 4,125 | 4,165 | 60,300 | 4,165 |
| 2022-12-13 | 4,160 | 4,170 | 4,125 | 4,135 | 44,800 | 4,135 |
| 2022-12-12 | 4,150 | 4,155 | 4,115 | 4,125 | 62,200 | 4,125 |
| 2022-12-09 | 4,180 | 4,180 | 4,155 | 4,160 | 61,500 | 4,160 |
| 2022-12-08 | 4,180 | 4,180 | 4,150 | 4,175 | 55,300 | 4,175 |
| 2022-12-07 | 4,185 | 4,200 | 4,180 | 4,180 | 66,800 | 4,180 |
| 2022-12-06 | 4,210 | 4,215 | 4,175 | 4,195 | 66,200 | 4,195 |
| 2022-12-05 | 4,300 | 4,305 | 4,220 | 4,235 | 56,200 | 4,235 |
| 2022-12-02 | 4,355 | 4,355 | 4,285 | 4,295 | 34,500 | 4,295 |
| 2022-12-01 | 4,435 | 4,435 | 4,370 | 4,370 | 34,000 | 4,370 |
| 2022-11-30 | 4,390 | 4,415 | 4,370 | 4,405 | 41,600 | 4,405 |
| 2022-11-29 | 4,370 | 4,400 | 4,340 | 4,365 | 38,000 | 4,365 |
| 2022-11-28 | 4,400 | 4,420 | 4,380 | 4,390 | 33,000 | 4,390 |
| 2022-11-25 | 4,440 | 4,440 | 4,400 | 4,415 | 46,400 | 4,415 |
| 2022-11-24 | 4,390 | 4,420 | 4,355 | 4,420 | 42,400 | 4,420 |
| 2022-11-22 | 4,325 | 4,365 | 4,325 | 4,335 | 36,000 | 4,335 |
| 2022-11-21 | 4,305 | 4,325 | 4,280 | 4,325 | 47,800 | 4,325 |
| 2022-11-18 | 4,290 | 4,320 | 4,275 | 4,290 | 22,000 | 4,290 |
| 2022-11-17 | 4,245 | 4,280 | 4,235 | 4,280 | 31,500 | 4,280 |
| 2022-11-16 | 4,245 | 4,250 | 4,225 | 4,250 | 25,100 | 4,250 |
| 2022-11-15 | 4,260 | 4,280 | 4,240 | 4,275 | 22,500 | 4,275 |
| 2022-11-14 | 4,305 | 4,340 | 4,270 | 4,270 | 43,600 | 4,270 |
| 2022-11-11 | 4,360 | 4,360 | 4,300 | 4,305 | 57,800 | 4,305 |
| 2022-11-10 | 4,390 | 4,390 | 4,265 | 4,290 | 69,800 | 4,290 |
| 2022-11-09 | 4,325 | 4,390 | 4,320 | 4,390 | 38,600 | 4,390 |
| 2022-11-08 | 4,270 | 4,320 | 4,250 | 4,320 | 39,900 | 4,320 |
| 2022-11-07 | 4,225 | 4,265 | 4,220 | 4,235 | 41,200 | 4,235 |
| 2022-11-04 | 4,190 | 4,215 | 4,185 | 4,215 | 39,100 | 4,215 |
| 2022-11-02 | 4,250 | 4,275 | 4,210 | 4,250 | 62,900 | 4,250 |
| 2022-11-01 | 4,245 | 4,255 | 4,200 | 4,205 | 45,200 | 4,205 |
| 2022-10-31 | 4,170 | 4,235 | 4,170 | 4,215 | 33,000 | 4,215 |
| 2022-10-28 | 4,130 | 4,185 | 4,125 | 4,155 | 109,700 | 4,155 |
| 2022-10-27 | 4,215 | 4,215 | 4,165 | 4,175 | 43,200 | 4,175 |
| 2022-10-26 | 4,235 | 4,245 | 4,190 | 4,215 | 66,900 | 4,215 |
| 2022-10-25 | 4,250 | 4,270 | 4,215 | 4,225 | 54,300 | 4,225 |
| 2022-10-24 | 4,235 | 4,250 | 4,195 | 4,210 | 43,500 | 4,210 |
| 2022-10-21 | 4,200 | 4,225 | 4,150 | 4,195 | 70,100 | 4,195 |
| 2022-10-20 | 4,225 | 4,255 | 4,200 | 4,215 | 39,200 | 4,215 |
| 2022-10-19 | 4,240 | 4,280 | 4,240 | 4,265 | 29,100 | 4,265 |
| 2022-10-18 | 4,210 | 4,245 | 4,195 | 4,230 | 36,000 | 4,230 |
| 2022-10-17 | 4,180 | 4,205 | 4,140 | 4,165 | 37,600 | 4,165 |
| 2022-10-14 | 4,170 | 4,235 | 4,115 | 4,210 | 85,000 | 4,210 |
| 2022-10-13 | 4,155 | 4,155 | 4,060 | 4,090 | 103,300 | 4,090 |
| 2022-10-12 | 4,230 | 4,250 | 4,160 | 4,165 | 87,900 | 4,165 |
| 2022-10-11 | 4,305 | 4,325 | 4,255 | 4,265 | 68,900 | 4,265 |
| 2022-10-07 | 4,380 | 4,380 | 4,350 | 4,365 | 47,900 | 4,365 |
| 2022-10-06 | 4,425 | 4,480 | 4,405 | 4,415 | 77,900 | 4,415 |
| 2022-10-05 | 4,450 | 4,450 | 4,390 | 4,425 | 89,800 | 4,425 |
| 2022-10-04 | 4,400 | 4,425 | 4,375 | 4,405 | 75,500 | 4,405 |
| 2022-10-03 | 4,335 | 4,385 | 4,305 | 4,330 | 66,600 | 4,330 |
| 2022-09-30 | 4,360 | 4,385 | 4,350 | 4,380 | 88,900 | 4,380 |
| 2022-09-29 | 4,335 | 4,365 | 4,315 | 4,340 | 65,400 | 4,340 |
| 2022-09-28 | 4,345 | 4,355 | 4,310 | 4,350 | 76,700 | 4,350 |
| 2022-09-27 | 4,410 | 4,420 | 4,365 | 4,365 | 65,300 | 4,365 |
| 2022-09-26 | 4,505 | 4,510 | 4,385 | 4,405 | 109,100 | 4,405 |
| 2022-09-22 | 4,540 | 4,545 | 4,515 | 4,525 | 59,700 | 4,525 |
| 2022-09-21 | 4,570 | 4,570 | 4,540 | 4,555 | 37,600 | 4,555 |
| 2022-09-20 | 4,555 | 4,605 | 4,545 | 4,550 | 35,900 | 4,550 |
| 2022-09-16 | 4,580 | 4,580 | 4,545 | 4,545 | 24,900 | 4,545 |
| 2022-09-15 | 4,590 | 4,590 | 4,555 | 4,575 | 26,800 | 4,575 |
| 2022-09-14 | 4,570 | 4,600 | 4,555 | 4,575 | 58,800 | 4,575 |
| 2022-09-13 | 4,625 | 4,635 | 4,590 | 4,635 | 49,600 | 4,635 |
| 2022-09-12 | 4,630 | 4,630 | 4,590 | 4,625 | 43,500 | 4,625 |
| 2022-09-09 | 4,560 | 4,620 | 4,560 | 4,620 | 46,900 | 4,620 |
| 2022-09-08 | 4,540 | 4,590 | 4,525 | 4,585 | 83,200 | 4,585 |
| 2022-09-07 | 4,550 | 4,550 | 4,510 | 4,515 | 52,600 | 4,515 |
| 2022-09-06 | 4,565 | 4,590 | 4,550 | 4,555 | 71,900 | 4,555 |
| 2022-09-05 | 4,630 | 4,630 | 4,580 | 4,590 | 53,300 | 4,590 |
| 2022-09-02 | 4,720 | 4,720 | 4,650 | 4,660 | 40,700 | 4,660 |
| 2022-09-01 | 4,720 | 4,790 | 4,715 | 4,715 | 32,700 | 4,715 |
| 2022-08-31 | 4,730 | 4,785 | 4,730 | 4,770 | 20,300 | 4,770 |
| 2022-08-30 | 4,745 | 4,780 | 4,715 | 4,780 | 18,200 | 4,780 |
| 2022-08-29 | 4,680 | 4,725 | 4,670 | 4,715 | 27,000 | 4,715 |
| 2022-08-26 | 4,775 | 4,785 | 4,755 | 4,755 | 11,800 | 4,755 |
| 2022-08-25 | 4,785 | 4,805 | 4,765 | 4,765 | 19,200 | 4,765 |
| 2022-08-24 | 4,750 | 4,780 | 4,730 | 4,760 | 38,900 | 4,760 |
| 2022-08-23 | 4,745 | 4,745 | 4,710 | 4,725 | 17,100 | 4,725 |
| 2022-08-22 | 4,715 | 4,780 | 4,700 | 4,775 | 18,700 | 4,775 |
| 2022-08-19 | 4,765 | 4,775 | 4,745 | 4,745 | 18,000 | 4,745 |
| 2022-08-18 | 4,785 | 4,785 | 4,760 | 4,765 | 17,100 | 4,765 |
| 2022-08-17 | 4,830 | 4,850 | 4,815 | 4,820 | 22,100 | 4,820 |
| 2022-08-16 | 4,805 | 4,830 | 4,780 | 4,815 | 18,400 | 4,815 |
| 2022-08-15 | 4,830 | 4,900 | 4,805 | 4,810 | 25,600 | 4,810 |
| 2022-08-12 | 4,715 | 4,835 | 4,715 | 4,810 | 58,300 | 4,810 |
| 2022-08-10 | 4,610 | 4,680 | 4,605 | 4,680 | 21,000 | 4,680 |
| 2022-08-09 | 4,680 | 4,680 | 4,630 | 4,630 | 21,600 | 4,630 |
| 2022-08-08 | 4,650 | 4,680 | 4,650 | 4,675 | 21,900 | 4,675 |
| 2022-08-05 | 4,660 | 4,700 | 4,645 | 4,690 | 27,300 | 4,690 |
| 2022-08-04 | 4,790 | 4,790 | 4,635 | 4,685 | 90,200 | 4,685 |
| 2022-08-03 | 4,790 | 4,795 | 4,745 | 4,785 | 26,200 | 4,785 |
| 2022-08-02 | 4,830 | 4,830 | 4,765 | 4,775 | 25,700 | 4,775 |
| 2022-08-01 | 4,790 | 4,845 | 4,790 | 4,845 | 26,000 | 4,845 |
| 2022-07-29 | 4,820 | 4,850 | 4,795 | 4,795 | 19,800 | 4,795 |
| 2022-07-28 | 4,850 | 4,855 | 4,810 | 4,835 | 19,700 | 4,835 |
| 2022-07-27 | 4,815 | 4,840 | 4,775 | 4,835 | 25,500 | 4,835 |
| 2022-07-26 | 4,770 | 4,825 | 4,760 | 4,815 | 25,700 | 4,815 |
| 2022-07-25 | 4,785 | 4,795 | 4,760 | 4,770 | 19,700 | 4,770 |
| 2022-07-22 | 4,780 | 4,795 | 4,750 | 4,785 | 23,700 | 4,785 |
| 2022-07-21 | 4,765 | 4,780 | 4,735 | 4,780 | 17,500 | 4,780 |
| 2022-07-20 | 4,725 | 4,775 | 4,720 | 4,775 | 47,000 | 4,775 |
| 2022-07-19 | 4,680 | 4,685 | 4,645 | 4,655 | 20,400 | 4,655 |
| 2022-07-15 | 4,675 | 4,675 | 4,595 | 4,660 | 74,100 | 4,660 |
| 2022-07-14 | 4,660 | 4,695 | 4,645 | 4,695 | 17,800 | 4,695 |
| 2022-07-13 | 4,680 | 4,710 | 4,660 | 4,675 | 18,200 | 4,675 |
| 2022-07-12 | 4,760 | 4,760 | 4,670 | 4,670 | 22,900 | 4,670 |
| 2022-07-11 | 4,750 | 4,785 | 4,740 | 4,775 | 24,500 | 4,775 |
| 2022-07-08 | 4,720 | 4,760 | 4,700 | 4,700 | 45,600 | 4,700 |
| 2022-07-07 | 4,705 | 4,740 | 4,685 | 4,725 | 20,100 | 4,725 |
| 2022-07-06 | 4,755 | 4,755 | 4,670 | 4,705 | 26,400 | 4,705 |
| 2022-07-05 | 4,770 | 4,805 | 4,740 | 4,755 | 26,500 | 4,755 |
| 2022-07-04 | 4,730 | 4,775 | 4,730 | 4,770 | 12,600 | 4,770 |
| 2022-07-01 | 4,765 | 4,800 | 4,690 | 4,705 | 25,900 | 4,705 |
| 2022-06-30 | 4,750 | 4,775 | 4,730 | 4,755 | 31,300 | 4,755 |
| 2022-06-29 | 4,785 | 4,805 | 4,755 | 4,780 | 50,400 | 4,780 |
| 2022-06-28 | 4,770 | 4,795 | 4,730 | 4,790 | 21,500 | 4,790 |
| 2022-06-27 | 4,740 | 4,775 | 4,715 | 4,775 | 26,500 | 4,775 |
| 2022-06-24 | 4,660 | 4,715 | 4,645 | 4,705 | 41,600 | 4,705 |
| 2022-06-23 | 4,655 | 4,695 | 4,640 | 4,645 | 29,700 | 4,645 |
| 2022-06-22 | 4,675 | 4,680 | 4,620 | 4,620 | 25,600 | 4,620 |
| 2022-06-21 | 4,625 | 4,675 | 4,615 | 4,645 | 28,600 | 4,645 |
| 2022-06-20 | 4,695 | 4,695 | 4,550 | 4,555 | 41,200 | 4,555 |
| 2022-06-17 | 4,645 | 4,680 | 4,620 | 4,665 | 46,600 | 4,665 |
| 2022-06-16 | 4,690 | 4,760 | 4,690 | 4,740 | 19,500 | 4,740 |
| 2022-06-15 | 4,680 | 4,705 | 4,680 | 4,680 | 32,000 | 4,680 |
| 2022-06-14 | 4,675 | 4,740 | 4,675 | 4,705 | 29,800 | 4,705 |
| 2022-06-13 | 4,695 | 4,740 | 4,695 | 4,725 | 26,200 | 4,725 |
| 2022-06-10 | 4,775 | 4,785 | 4,735 | 4,765 | 51,000 | 4,765 |
| 2022-06-09 | 4,795 | 4,840 | 4,780 | 4,805 | 43,100 | 4,805 |
| 2022-06-08 | 4,710 | 4,805 | 4,710 | 4,795 | 49,800 | 4,795 |
| 2022-06-07 | 4,730 | 4,775 | 4,720 | 4,755 | 32,100 | 4,755 |
| 2022-06-06 | 4,700 | 4,715 | 4,695 | 4,715 | 21,500 | 4,715 |
| 2022-06-03 | 4,705 | 4,750 | 4,695 | 4,740 | 38,600 | 4,740 |
| 2022-06-02 | 4,740 | 4,740 | 4,690 | 4,705 | 17,300 | 4,705 |
| 2022-06-01 | 4,650 | 4,740 | 4,630 | 4,740 | 37,900 | 4,740 |
| 2022-05-31 | 4,615 | 4,680 | 4,610 | 4,630 | 45,900 | 4,630 |
| 2022-05-30 | 4,575 | 4,635 | 4,545 | 4,615 | 71,900 | 4,615 |
| 2022-05-27 | 4,560 | 4,575 | 4,520 | 4,540 | 34,000 | 4,540 |
| 2022-05-26 | 4,520 | 4,545 | 4,500 | 4,500 | 30,400 | 4,500 |
| 2022-05-25 | 4,555 | 4,555 | 4,510 | 4,510 | 47,400 | 4,510 |
| 2022-05-24 | 4,620 | 4,620 | 4,525 | 4,530 | 34,500 | 4,530 |
| 2022-05-23 | 4,585 | 4,635 | 4,585 | 4,610 | 28,400 | 4,610 |
| 2022-05-20 | 4,580 | 4,605 | 4,560 | 4,590 | 32,000 | 4,590 |
| 2022-05-19 | 4,550 | 4,590 | 4,515 | 4,590 | 47,100 | 4,590 |
| 2022-05-18 | 4,690 | 4,690 | 4,645 | 4,655 | 12,100 | 4,655 |
| 2022-05-17 | 4,625 | 4,655 | 4,625 | 4,625 | 23,400 | 4,625 |
| 2022-05-16 | 4,710 | 4,720 | 4,600 | 4,635 | 68,200 | 4,635 |
| 2022-05-13 | 4,660 | 4,770 | 4,565 | 4,700 | 79,700 | 4,700 |
| 2022-05-12 | 5,060 | 5,060 | 4,690 | 4,695 | 144,400 | 4,695 |
| 2022-05-11 | 5,020 | 5,060 | 5,000 | 5,030 | 19,700 | 5,030 |
| 2022-05-10 | 5,010 | 5,070 | 4,970 | 5,060 | 24,500 | 5,060 |
| 2022-05-09 | 5,010 | 5,040 | 4,975 | 5,000 | 35,600 | 5,000 |
| 2022-05-06 | 4,975 | 5,050 | 4,920 | 5,050 | 65,300 | 5,050 |
| 2022-05-02 | 4,930 | 4,955 | 4,865 | 4,915 | 32,000 | 4,915 |
| 2022-04-28 | 4,825 | 4,980 | 4,820 | 4,980 | 33,800 | 4,980 |
| 2022-04-27 | 4,770 | 4,780 | 4,750 | 4,755 | 67,800 | 4,755 |
| 2022-04-26 | 4,890 | 4,895 | 4,825 | 4,825 | 18,100 | 4,825 |
| 2022-04-25 | 4,850 | 4,870 | 4,840 | 4,855 | 27,500 | 4,855 |
| 2022-04-22 | 4,950 | 4,950 | 4,900 | 4,945 | 30,900 | 4,945 |
| 2022-04-21 | 4,970 | 5,000 | 4,965 | 4,985 | 33,000 | 4,985 |
| 2022-04-20 | 4,930 | 4,945 | 4,900 | 4,945 | 30,700 | 4,945 |
| 2022-04-19 | 4,920 | 4,960 | 4,895 | 4,915 | 19,100 | 4,915 |
| 2022-04-18 | 4,910 | 4,925 | 4,870 | 4,900 | 17,900 | 4,900 |
| 2022-04-15 | 4,975 | 4,980 | 4,925 | 4,935 | 16,500 | 4,935 |
| 2022-04-14 | 4,980 | 5,020 | 4,980 | 5,000 | 15,800 | 5,000 |
| 2022-04-13 | 4,905 | 4,980 | 4,905 | 4,970 | 25,700 | 4,970 |
| 2022-04-12 | 4,900 | 4,945 | 4,870 | 4,910 | 26,800 | 4,910 |
| 2022-04-11 | 4,990 | 5,000 | 4,950 | 4,965 | 17,900 | 4,965 |
| 2022-04-08 | 4,990 | 4,990 | 4,895 | 4,955 | 27,600 | 4,955 |
| 2022-04-07 | 4,990 | 4,990 | 4,920 | 4,950 | 36,200 | 4,950 |
| 2022-04-06 | 5,120 | 5,120 | 5,020 | 5,030 | 27,100 | 5,030 |
| 2022-04-05 | 5,150 | 5,180 | 5,090 | 5,090 | 29,400 | 5,090 |
| 2022-04-04 | 5,100 | 5,120 | 5,070 | 5,100 | 17,600 | 5,100 |
| 2022-04-01 | 5,000 | 5,090 | 4,980 | 5,090 | 26,000 | 5,090 |
| 2022-03-31 | 5,090 | 5,090 | 5,020 | 5,040 | 23,500 | 5,040 |
| 2022-03-30 | 5,120 | 5,130 | 5,040 | 5,090 | 45,100 | 5,090 |
| 2022-03-29 | 5,150 | 5,200 | 5,130 | 5,180 | 30,800 | 5,180 |
| 2022-03-28 | 5,190 | 5,190 | 5,130 | 5,150 | 20,400 | 5,150 |
| 2022-03-25 | 5,220 | 5,220 | 5,150 | 5,190 | 28,600 | 5,190 |
| 2022-03-24 | 5,190 | 5,200 | 5,150 | 5,190 | 28,300 | 5,190 |
| 2022-03-23 | 5,190 | 5,200 | 5,140 | 5,190 | 37,400 | 5,190 |
| 2022-03-22 | 5,130 | 5,170 | 5,110 | 5,150 | 54,600 | 5,150 |
| 2022-03-18 | 5,090 | 5,120 | 5,060 | 5,110 | 77,600 | 5,110 |
| 2022-03-17 | 5,050 | 5,120 | 5,000 | 5,080 | 78,600 | 5,080 |
| 2022-03-16 | 4,920 | 4,940 | 4,880 | 4,905 | 34,900 | 4,905 |
| 2022-03-15 | 4,830 | 4,945 | 4,830 | 4,930 | 42,000 | 4,930 |
| 2022-03-14 | 4,900 | 4,930 | 4,820 | 4,830 | 57,300 | 4,830 |
| 2022-03-11 | 4,905 | 4,905 | 4,850 | 4,880 | 34,900 | 4,880 |
| 2022-03-10 | 4,885 | 4,940 | 4,880 | 4,940 | 36,800 | 4,940 |
| 2022-03-09 | 4,740 | 4,795 | 4,730 | 4,735 | 42,100 | 4,735 |
| 2022-03-08 | 4,745 | 4,820 | 4,710 | 4,715 | 47,700 | 4,715 |
| 2022-03-07 | 4,905 | 4,935 | 4,810 | 4,810 | 59,600 | 4,810 |
| 2022-03-04 | 5,040 | 5,050 | 4,945 | 4,965 | 42,500 | 4,965 |
| 2022-03-03 | 5,040 | 5,090 | 5,020 | 5,050 | 42,700 | 5,050 |
| 2022-03-02 | 5,040 | 5,040 | 4,950 | 4,950 | 42,000 | 4,950 |
| 2022-03-01 | 5,200 | 5,200 | 5,070 | 5,090 | 50,000 | 5,090 |
| 2022-02-28 | 4,995 | 5,130 | 4,990 | 5,120 | 67,600 | 5,120 |
| 2022-02-25 | 4,985 | 5,010 | 4,970 | 5,000 | 41,100 | 5,000 |
| 2022-02-24 | 4,970 | 4,990 | 4,925 | 4,985 | 57,500 | 4,985 |
| 2022-02-22 | 5,030 | 5,050 | 5,010 | 5,020 | 41,900 | 5,020 |
| 2022-02-21 | 5,090 | 5,100 | 5,060 | 5,080 | 21,600 | 5,080 |
| 2022-02-18 | 5,090 | 5,150 | 5,090 | 5,110 | 29,100 | 5,110 |
| 2022-02-17 | 5,200 | 5,200 | 5,120 | 5,130 | 20,600 | 5,130 |
| 2022-02-16 | 5,190 | 5,220 | 5,150 | 5,210 | 38,900 | 5,210 |
| 2022-02-15 | 5,160 | 5,160 | 5,080 | 5,110 | 47,100 | 5,110 |
| 2022-02-14 | 5,110 | 5,140 | 5,100 | 5,130 | 35,500 | 5,130 |
| 2022-02-10 | 5,210 | 5,240 | 5,150 | 5,150 | 37,600 | 5,150 |
| 2022-02-09 | 5,170 | 5,240 | 5,160 | 5,190 | 44,500 | 5,190 |
| 2022-02-08 | 5,150 | 5,200 | 5,130 | 5,160 | 42,100 | 5,160 |
| 2022-02-07 | 5,150 | 5,180 | 5,090 | 5,130 | 53,700 | 5,130 |
| 2022-02-04 | 5,260 | 5,260 | 5,110 | 5,170 | 117,200 | 5,170 |
| 2022-02-03 | 5,220 | 5,380 | 5,220 | 5,360 | 92,400 | 5,360 |
| 2022-02-02 | 5,190 | 5,260 | 5,180 | 5,260 | 24,300 | 5,260 |
| 2022-02-01 | 5,270 | 5,270 | 5,170 | 5,170 | 24,800 | 5,170 |
| 2022-01-31 | 5,240 | 5,240 | 5,160 | 5,200 | 33,200 | 5,200 |
| 2022-01-28 | 5,180 | 5,270 | 5,160 | 5,210 | 72,800 | 5,210 |
| 2022-01-27 | 5,180 | 5,200 | 5,030 | 5,100 | 86,800 | 5,100 |
| 2022-01-26 | 5,210 | 5,240 | 5,170 | 5,170 | 21,900 | 5,170 |
| 2022-01-25 | 5,290 | 5,290 | 5,140 | 5,220 | 53,300 | 5,220 |
| 2022-01-24 | 5,170 | 5,290 | 5,170 | 5,280 | 40,700 | 5,280 |
| 2022-01-21 | 5,100 | 5,210 | 5,080 | 5,200 | 62,100 | 5,200 |
| 2022-01-20 | 5,070 | 5,160 | 5,070 | 5,120 | 36,000 | 5,120 |
| 2022-01-19 | 5,180 | 5,200 | 5,070 | 5,070 | 76,500 | 5,070 |
| 2022-01-18 | 5,280 | 5,280 | 5,220 | 5,220 | 35,800 | 5,220 |
| 2022-01-17 | 5,290 | 5,320 | 5,260 | 5,280 | 17,800 | 5,280 |
| 2022-01-14 | 5,330 | 5,340 | 5,220 | 5,260 | 49,800 | 5,260 |
| 2022-01-13 | 5,370 | 5,390 | 5,320 | 5,340 | 27,800 | 5,340 |
| 2022-01-12 | 5,330 | 5,390 | 5,330 | 5,390 | 35,900 | 5,390 |
| 2022-01-11 | 5,340 | 5,350 | 5,300 | 5,310 | 27,700 | 5,310 |
| 2022-01-07 | 5,370 | 5,410 | 5,320 | 5,330 | 43,700 | 5,330 |
| 2022-01-06 | 5,400 | 5,420 | 5,360 | 5,360 | 38,300 | 5,360 |
| 2022-01-05 | 5,460 | 5,460 | 5,400 | 5,430 | 44,400 | 5,430 |
| 2022-01-04 | 5,420 | 5,430 | 5,350 | 5,420 | 49,600 | 5,420 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
