4502 武田薬品工業(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 | 4,113 | 4,131 | 4,104 | 4,111 | 3,242,300 | 4,111 |
| 2022-12-29 | 4,113 | 4,132 | 4,090 | 4,130 | 3,179,000 | 4,130 |
| 2022-12-28 | 4,130 | 4,138 | 4,106 | 4,130 | 3,417,700 | 4,130 |
| 2022-12-27 | 4,120 | 4,142 | 4,112 | 4,122 | 2,092,900 | 4,122 |
| 2022-12-26 | 4,095 | 4,114 | 4,088 | 4,102 | 1,731,400 | 4,102 |
| 2022-12-23 | 4,074 | 4,107 | 4,069 | 4,100 | 3,056,400 | 4,100 |
| 2022-12-22 | 4,060 | 4,080 | 4,039 | 4,070 | 3,272,600 | 4,070 |
| 2022-12-21 | 4,055 | 4,087 | 4,035 | 4,063 | 5,537,100 | 4,063 |
| 2022-12-20 | 4,126 | 4,133 | 4,037 | 4,072 | 6,978,900 | 4,072 |
| 2022-12-19 | 4,097 | 4,125 | 4,082 | 4,112 | 4,772,000 | 4,112 |
| 2022-12-16 | 4,156 | 4,181 | 4,144 | 4,159 | 5,711,300 | 4,159 |
| 2022-12-15 | 4,170 | 4,203 | 4,163 | 4,180 | 4,853,300 | 4,180 |
| 2022-12-14 | 4,150 | 4,173 | 4,128 | 4,168 | 5,568,700 | 4,168 |
| 2022-12-13 | 4,120 | 4,170 | 4,104 | 4,160 | 8,037,500 | 4,160 |
| 2022-12-12 | 4,098 | 4,098 | 4,050 | 4,051 | 3,687,100 | 4,051 |
| 2022-12-09 | 4,050 | 4,098 | 4,038 | 4,091 | 8,167,200 | 4,091 |
| 2022-12-08 | 4,037 | 4,048 | 3,989 | 4,019 | 4,776,900 | 4,019 |
| 2022-12-07 | 3,968 | 4,004 | 3,958 | 4,000 | 3,882,700 | 4,000 |
| 2022-12-06 | 3,956 | 3,981 | 3,941 | 3,980 | 4,288,800 | 3,980 |
| 2022-12-05 | 3,970 | 3,970 | 3,917 | 3,955 | 3,801,800 | 3,955 |
| 2022-12-02 | 4,011 | 4,012 | 3,941 | 3,967 | 6,443,000 | 3,967 |
| 2022-12-01 | 4,031 | 4,048 | 4,015 | 4,033 | 4,413,200 | 4,033 |
| 2022-11-30 | 4,030 | 4,056 | 4,017 | 4,050 | 7,772,200 | 4,050 |
| 2022-11-29 | 4,018 | 4,021 | 3,983 | 4,008 | 4,120,200 | 4,008 |
| 2022-11-28 | 4,042 | 4,049 | 4,017 | 4,036 | 3,592,600 | 4,036 |
| 2022-11-25 | 4,040 | 4,045 | 4,024 | 4,035 | 2,988,400 | 4,035 |
| 2022-11-24 | 4,025 | 4,048 | 4,016 | 4,039 | 6,073,300 | 4,039 |
| 2022-11-22 | 3,977 | 4,024 | 3,975 | 4,012 | 7,371,100 | 4,012 |
| 2022-11-21 | 3,950 | 3,967 | 3,941 | 3,958 | 5,015,300 | 3,958 |
| 2022-11-18 | 3,909 | 3,936 | 3,899 | 3,936 | 5,039,400 | 3,936 |
| 2022-11-17 | 3,877 | 3,903 | 3,865 | 3,895 | 4,484,700 | 3,895 |
| 2022-11-16 | 3,820 | 3,854 | 3,811 | 3,851 | 3,392,100 | 3,851 |
| 2022-11-15 | 3,801 | 3,874 | 3,799 | 3,839 | 4,090,400 | 3,839 |
| 2022-11-14 | 3,838 | 3,848 | 3,790 | 3,790 | 4,892,100 | 3,790 |
| 2022-11-11 | 3,896 | 3,908 | 3,853 | 3,868 | 5,441,700 | 3,868 |
| 2022-11-10 | 3,867 | 3,897 | 3,856 | 3,896 | 2,677,700 | 3,896 |
| 2022-11-09 | 3,913 | 3,913 | 3,856 | 3,880 | 3,023,800 | 3,880 |
| 2022-11-08 | 3,891 | 3,918 | 3,881 | 3,901 | 3,860,400 | 3,901 |
| 2022-11-07 | 3,849 | 3,888 | 3,847 | 3,866 | 3,146,300 | 3,866 |
| 2022-11-04 | 3,910 | 3,910 | 3,833 | 3,838 | 4,935,300 | 3,838 |
| 2022-11-02 | 3,913 | 3,919 | 3,878 | 3,914 | 4,749,800 | 3,914 |
| 2022-11-01 | 3,939 | 3,952 | 3,913 | 3,939 | 4,842,400 | 3,939 |
| 2022-10-31 | 3,850 | 3,918 | 3,847 | 3,918 | 9,111,800 | 3,918 |
| 2022-10-28 | 3,806 | 3,839 | 3,797 | 3,835 | 6,102,600 | 3,835 |
| 2022-10-27 | 3,800 | 3,817 | 3,788 | 3,807 | 3,156,400 | 3,807 |
| 2022-10-26 | 3,769 | 3,826 | 3,763 | 3,825 | 4,405,400 | 3,825 |
| 2022-10-25 | 3,737 | 3,783 | 3,717 | 3,772 | 5,129,100 | 3,772 |
| 2022-10-24 | 3,748 | 3,754 | 3,708 | 3,710 | 3,173,100 | 3,710 |
| 2022-10-21 | 3,756 | 3,773 | 3,718 | 3,719 | 4,125,900 | 3,719 |
| 2022-10-20 | 3,763 | 3,783 | 3,755 | 3,768 | 3,419,900 | 3,768 |
| 2022-10-19 | 3,805 | 3,815 | 3,775 | 3,779 | 3,452,400 | 3,779 |
| 2022-10-18 | 3,821 | 3,832 | 3,783 | 3,814 | 4,798,700 | 3,814 |
| 2022-10-17 | 3,839 | 3,841 | 3,791 | 3,817 | 3,483,900 | 3,817 |
| 2022-10-14 | 3,798 | 3,839 | 3,795 | 3,828 | 6,191,100 | 3,828 |
| 2022-10-13 | 3,788 | 3,812 | 3,763 | 3,766 | 3,616,200 | 3,766 |
| 2022-10-12 | 3,755 | 3,802 | 3,753 | 3,779 | 3,696,000 | 3,779 |
| 2022-10-11 | 3,750 | 3,775 | 3,727 | 3,761 | 4,209,700 | 3,761 |
| 2022-10-07 | 3,791 | 3,822 | 3,787 | 3,789 | 3,953,000 | 3,789 |
| 2022-10-06 | 3,863 | 3,867 | 3,831 | 3,833 | 4,255,900 | 3,833 |
| 2022-10-05 | 3,876 | 3,887 | 3,829 | 3,846 | 4,272,600 | 3,846 |
| 2022-10-04 | 3,790 | 3,874 | 3,789 | 3,874 | 10,378,400 | 3,874 |
| 2022-10-03 | 3,742 | 3,760 | 3,674 | 3,726 | 4,077,900 | 3,726 |
| 2022-09-30 | 3,769 | 3,784 | 3,752 | 3,767 | 6,585,300 | 3,767 |
| 2022-09-29 | 3,670 | 3,779 | 3,663 | 3,776 | 7,255,400 | 3,776 |
| 2022-09-28 | 3,733 | 3,746 | 3,690 | 3,719 | 7,322,700 | 3,719 |
| 2022-09-27 | 3,740 | 3,780 | 3,737 | 3,748 | 4,785,300 | 3,748 |
| 2022-09-26 | 3,758 | 3,779 | 3,740 | 3,740 | 5,910,500 | 3,740 |
| 2022-09-22 | 3,738 | 3,797 | 3,732 | 3,789 | 5,378,600 | 3,789 |
| 2022-09-21 | 3,833 | 3,835 | 3,790 | 3,790 | 5,299,800 | 3,790 |
| 2022-09-20 | 3,845 | 3,851 | 3,810 | 3,842 | 5,675,600 | 3,842 |
| 2022-09-16 | 3,870 | 3,882 | 3,853 | 3,882 | 4,952,900 | 3,882 |
| 2022-09-15 | 3,867 | 3,879 | 3,860 | 3,876 | 2,997,800 | 3,876 |
| 2022-09-14 | 3,871 | 3,875 | 3,842 | 3,852 | 5,868,100 | 3,852 |
| 2022-09-13 | 3,908 | 3,932 | 3,903 | 3,919 | 3,953,600 | 3,919 |
| 2022-09-12 | 3,902 | 3,919 | 3,876 | 3,894 | 2,973,100 | 3,894 |
| 2022-09-09 | 3,882 | 3,920 | 3,882 | 3,914 | 5,205,000 | 3,914 |
| 2022-09-08 | 3,833 | 3,887 | 3,832 | 3,885 | 7,121,100 | 3,885 |
| 2022-09-07 | 3,805 | 3,817 | 3,765 | 3,784 | 4,692,500 | 3,784 |
| 2022-09-06 | 3,821 | 3,843 | 3,817 | 3,823 | 1,894,600 | 3,823 |
| 2022-09-05 | 3,820 | 3,828 | 3,802 | 3,820 | 2,492,700 | 3,820 |
| 2022-09-02 | 3,870 | 3,872 | 3,822 | 3,833 | 3,268,500 | 3,833 |
| 2022-09-01 | 3,830 | 3,848 | 3,818 | 3,837 | 3,439,700 | 3,837 |
| 2022-08-31 | 3,865 | 3,866 | 3,834 | 3,850 | 3,892,100 | 3,850 |
| 2022-08-30 | 3,852 | 3,873 | 3,841 | 3,865 | 4,556,300 | 3,865 |
| 2022-08-29 | 3,775 | 3,828 | 3,771 | 3,821 | 4,096,500 | 3,821 |
| 2022-08-26 | 3,830 | 3,842 | 3,814 | 3,814 | 3,319,200 | 3,814 |
| 2022-08-25 | 3,824 | 3,852 | 3,820 | 3,851 | 2,643,800 | 3,851 |
| 2022-08-24 | 3,833 | 3,833 | 3,794 | 3,810 | 4,168,100 | 3,810 |
| 2022-08-23 | 3,838 | 3,844 | 3,816 | 3,840 | 4,178,300 | 3,840 |
| 2022-08-22 | 3,810 | 3,834 | 3,784 | 3,834 | 3,526,100 | 3,834 |
| 2022-08-19 | 3,856 | 3,860 | 3,806 | 3,816 | 5,783,700 | 3,816 |
| 2022-08-18 | 3,900 | 3,935 | 3,851 | 3,864 | 6,500,600 | 3,864 |
| 2022-08-17 | 3,823 | 3,844 | 3,805 | 3,844 | 4,372,900 | 3,844 |
| 2022-08-16 | 3,802 | 3,805 | 3,773 | 3,801 | 2,677,800 | 3,801 |
| 2022-08-15 | 3,798 | 3,821 | 3,791 | 3,801 | 2,848,400 | 3,801 |
| 2022-08-12 | 3,782 | 3,808 | 3,761 | 3,798 | 4,887,000 | 3,798 |
| 2022-08-10 | 3,749 | 3,784 | 3,731 | 3,782 | 2,898,600 | 3,782 |
| 2022-08-09 | 3,786 | 3,799 | 3,735 | 3,748 | 3,170,500 | 3,748 |
| 2022-08-08 | 3,709 | 3,775 | 3,707 | 3,765 | 3,554,800 | 3,765 |
| 2022-08-05 | 3,719 | 3,743 | 3,718 | 3,734 | 3,545,700 | 3,734 |
| 2022-08-04 | 3,742 | 3,761 | 3,707 | 3,718 | 3,739,800 | 3,718 |
| 2022-08-03 | 3,706 | 3,738 | 3,701 | 3,711 | 5,120,600 | 3,711 |
| 2022-08-02 | 3,770 | 3,792 | 3,706 | 3,710 | 7,779,500 | 3,710 |
| 2022-08-01 | 3,887 | 3,901 | 3,790 | 3,808 | 8,760,100 | 3,808 |
| 2022-07-29 | 3,930 | 3,959 | 3,890 | 3,925 | 7,345,700 | 3,925 |
| 2022-07-28 | 3,968 | 3,991 | 3,932 | 3,985 | 5,071,500 | 3,985 |
| 2022-07-27 | 3,975 | 3,999 | 3,972 | 3,985 | 3,902,700 | 3,985 |
| 2022-07-26 | 4,001 | 4,014 | 3,959 | 3,960 | 3,176,800 | 3,960 |
| 2022-07-25 | 4,010 | 4,013 | 3,984 | 4,001 | 3,222,500 | 4,001 |
| 2022-07-22 | 4,040 | 4,041 | 3,994 | 3,997 | 3,882,300 | 3,997 |
| 2022-07-21 | 4,010 | 4,046 | 4,004 | 4,046 | 4,196,000 | 4,046 |
| 2022-07-20 | 4,012 | 4,063 | 3,994 | 4,040 | 8,329,600 | 4,040 |
| 2022-07-19 | 3,960 | 3,962 | 3,913 | 3,961 | 4,876,900 | 3,961 |
| 2022-07-15 | 3,970 | 4,013 | 3,966 | 3,989 | 5,097,300 | 3,989 |
| 2022-07-14 | 3,920 | 3,969 | 3,919 | 3,948 | 3,800,400 | 3,948 |
| 2022-07-13 | 3,941 | 3,965 | 3,926 | 3,940 | 3,815,100 | 3,940 |
| 2022-07-12 | 3,998 | 4,019 | 3,957 | 3,972 | 5,357,400 | 3,972 |
| 2022-07-11 | 3,930 | 3,979 | 3,923 | 3,973 | 6,010,300 | 3,973 |
| 2022-07-08 | 3,930 | 3,930 | 3,868 | 3,884 | 6,171,100 | 3,884 |
| 2022-07-07 | 3,889 | 3,938 | 3,873 | 3,932 | 7,409,400 | 3,932 |
| 2022-07-06 | 3,810 | 3,862 | 3,809 | 3,862 | 6,230,200 | 3,862 |
| 2022-07-05 | 3,826 | 3,838 | 3,810 | 3,838 | 4,470,800 | 3,838 |
| 2022-07-04 | 3,796 | 3,816 | 3,779 | 3,812 | 3,863,800 | 3,812 |
| 2022-07-01 | 3,804 | 3,822 | 3,741 | 3,759 | 4,721,600 | 3,759 |
| 2022-06-30 | 3,800 | 3,848 | 3,790 | 3,818 | 8,806,900 | 3,818 |
| 2022-06-29 | 3,797 | 3,804 | 3,771 | 3,799 | 8,868,200 | 3,799 |
| 2022-06-28 | 3,783 | 3,802 | 3,765 | 3,802 | 5,114,500 | 3,802 |
| 2022-06-27 | 3,724 | 3,776 | 3,717 | 3,776 | 5,832,100 | 3,776 |
| 2022-06-24 | 3,714 | 3,714 | 3,676 | 3,707 | 3,859,400 | 3,707 |
| 2022-06-23 | 3,708 | 3,724 | 3,688 | 3,705 | 4,510,600 | 3,705 |
| 2022-06-22 | 3,628 | 3,700 | 3,605 | 3,695 | 7,224,700 | 3,695 |
| 2022-06-21 | 3,603 | 3,629 | 3,582 | 3,614 | 4,023,500 | 3,614 |
| 2022-06-20 | 3,541 | 3,592 | 3,541 | 3,582 | 3,621,100 | 3,582 |
| 2022-06-17 | 3,547 | 3,552 | 3,497 | 3,552 | 9,704,000 | 3,552 |
| 2022-06-16 | 3,580 | 3,604 | 3,570 | 3,582 | 5,061,400 | 3,582 |
| 2022-06-15 | 3,608 | 3,629 | 3,531 | 3,535 | 6,377,100 | 3,535 |
| 2022-06-14 | 3,550 | 3,609 | 3,540 | 3,591 | 6,674,500 | 3,591 |
| 2022-06-13 | 3,614 | 3,620 | 3,577 | 3,587 | 6,215,200 | 3,587 |
| 2022-06-10 | 3,636 | 3,658 | 3,630 | 3,632 | 5,486,500 | 3,632 |
| 2022-06-09 | 3,640 | 3,687 | 3,637 | 3,665 | 4,977,600 | 3,665 |
| 2022-06-08 | 3,629 | 3,656 | 3,628 | 3,636 | 4,955,700 | 3,636 |
| 2022-06-07 | 3,645 | 3,654 | 3,617 | 3,625 | 6,695,500 | 3,625 |
| 2022-06-06 | 3,630 | 3,672 | 3,626 | 3,649 | 4,740,800 | 3,649 |
| 2022-06-03 | 3,634 | 3,649 | 3,615 | 3,619 | 4,320,000 | 3,619 |
| 2022-06-02 | 3,685 | 3,693 | 3,601 | 3,609 | 8,977,100 | 3,609 |
| 2022-06-01 | 3,690 | 3,725 | 3,690 | 3,714 | 5,724,800 | 3,714 |
| 2022-05-31 | 3,733 | 3,742 | 3,685 | 3,703 | 12,247,000 | 3,703 |
| 2022-05-30 | 3,748 | 3,759 | 3,709 | 3,744 | 7,804,500 | 3,744 |
| 2022-05-27 | 3,779 | 3,781 | 3,727 | 3,744 | 4,676,400 | 3,744 |
| 2022-05-26 | 3,763 | 3,783 | 3,755 | 3,762 | 3,687,600 | 3,762 |
| 2022-05-25 | 3,790 | 3,805 | 3,773 | 3,787 | 4,681,300 | 3,787 |
| 2022-05-24 | 3,785 | 3,800 | 3,765 | 3,797 | 4,290,200 | 3,797 |
| 2022-05-23 | 3,775 | 3,810 | 3,771 | 3,810 | 6,151,700 | 3,810 |
| 2022-05-20 | 3,719 | 3,735 | 3,697 | 3,729 | 5,776,500 | 3,729 |
| 2022-05-19 | 3,626 | 3,685 | 3,620 | 3,681 | 4,708,500 | 3,681 |
| 2022-05-18 | 3,691 | 3,710 | 3,670 | 3,690 | 5,595,100 | 3,690 |
| 2022-05-17 | 3,687 | 3,699 | 3,671 | 3,679 | 3,689,500 | 3,679 |
| 2022-05-16 | 3,641 | 3,694 | 3,641 | 3,661 | 3,785,700 | 3,661 |
| 2022-05-13 | 3,645 | 3,681 | 3,623 | 3,671 | 5,973,700 | 3,671 |
| 2022-05-12 | 3,685 | 3,695 | 3,603 | 3,616 | 7,106,700 | 3,616 |
| 2022-05-11 | 3,759 | 3,770 | 3,726 | 3,735 | 4,308,200 | 3,735 |
| 2022-05-10 | 3,788 | 3,812 | 3,751 | 3,774 | 5,349,000 | 3,774 |
| 2022-05-09 | 3,810 | 3,829 | 3,802 | 3,811 | 4,034,600 | 3,811 |
| 2022-05-06 | 3,810 | 3,834 | 3,785 | 3,828 | 7,569,600 | 3,828 |
| 2022-05-02 | 3,766 | 3,777 | 3,754 | 3,771 | 3,864,300 | 3,771 |
| 2022-04-28 | 3,709 | 3,769 | 3,690 | 3,769 | 6,188,600 | 3,769 |
| 2022-04-27 | 3,692 | 3,712 | 3,675 | 3,710 | 7,363,400 | 3,710 |
| 2022-04-26 | 3,705 | 3,712 | 3,677 | 3,692 | 3,955,200 | 3,692 |
| 2022-04-25 | 3,699 | 3,720 | 3,688 | 3,713 | 3,758,300 | 3,713 |
| 2022-04-22 | 3,757 | 3,757 | 3,729 | 3,738 | 3,748,700 | 3,738 |
| 2022-04-21 | 3,760 | 3,767 | 3,740 | 3,759 | 4,846,800 | 3,759 |
| 2022-04-20 | 3,729 | 3,762 | 3,728 | 3,760 | 5,375,100 | 3,760 |
| 2022-04-19 | 3,750 | 3,750 | 3,709 | 3,723 | 5,497,900 | 3,723 |
| 2022-04-18 | 3,737 | 3,744 | 3,697 | 3,733 | 3,165,500 | 3,733 |
| 2022-04-15 | 3,753 | 3,768 | 3,748 | 3,757 | 3,538,900 | 3,757 |
| 2022-04-14 | 3,730 | 3,762 | 3,727 | 3,760 | 4,921,000 | 3,760 |
| 2022-04-13 | 3,717 | 3,739 | 3,699 | 3,737 | 5,867,000 | 3,737 |
| 2022-04-12 | 3,699 | 3,718 | 3,685 | 3,706 | 5,110,500 | 3,706 |
| 2022-04-11 | 3,700 | 3,724 | 3,691 | 3,722 | 7,665,300 | 3,722 |
| 2022-04-08 | 3,653 | 3,695 | 3,646 | 3,695 | 10,075,900 | 3,695 |
| 2022-04-07 | 3,609 | 3,640 | 3,588 | 3,640 | 8,224,800 | 3,640 |
| 2022-04-06 | 3,606 | 3,612 | 3,590 | 3,598 | 5,755,900 | 3,598 |
| 2022-04-05 | 3,605 | 3,622 | 3,582 | 3,616 | 6,278,000 | 3,616 |
| 2022-04-04 | 3,550 | 3,595 | 3,542 | 3,593 | 5,492,300 | 3,593 |
| 2022-04-01 | 3,512 | 3,549 | 3,495 | 3,544 | 6,013,700 | 3,544 |
| 2022-03-31 | 3,520 | 3,533 | 3,491 | 3,498 | 6,995,900 | 3,498 |
| 2022-03-30 | 3,484 | 3,519 | 3,455 | 3,493 | 8,052,700 | 3,493 |
| 2022-03-29 | 3,597 | 3,624 | 3,573 | 3,605 | 6,939,000 | 3,605 |
| 2022-03-28 | 3,619 | 3,619 | 3,577 | 3,581 | 4,926,600 | 3,581 |
| 2022-03-25 | 3,641 | 3,649 | 3,596 | 3,612 | 5,307,100 | 3,612 |
| 2022-03-24 | 3,615 | 3,631 | 3,601 | 3,631 | 5,230,200 | 3,631 |
| 2022-03-23 | 3,610 | 3,633 | 3,608 | 3,620 | 5,738,000 | 3,620 |
| 2022-03-22 | 3,596 | 3,608 | 3,580 | 3,596 | 6,465,600 | 3,596 |
| 2022-03-18 | 3,538 | 3,594 | 3,532 | 3,594 | 9,097,000 | 3,594 |
| 2022-03-17 | 3,540 | 3,548 | 3,511 | 3,521 | 5,836,700 | 3,521 |
| 2022-03-16 | 3,460 | 3,512 | 3,454 | 3,506 | 6,213,400 | 3,506 |
| 2022-03-15 | 3,420 | 3,429 | 3,401 | 3,416 | 4,476,800 | 3,416 |
| 2022-03-14 | 3,418 | 3,455 | 3,416 | 3,429 | 4,562,100 | 3,429 |
| 2022-03-11 | 3,374 | 3,402 | 3,360 | 3,391 | 5,948,500 | 3,391 |
| 2022-03-10 | 3,340 | 3,411 | 3,335 | 3,406 | 6,184,200 | 3,406 |
| 2022-03-09 | 3,300 | 3,320 | 3,250 | 3,292 | 6,331,500 | 3,292 |
| 2022-03-08 | 3,387 | 3,407 | 3,317 | 3,328 | 8,721,300 | 3,328 |
| 2022-03-07 | 3,455 | 3,459 | 3,394 | 3,419 | 6,607,100 | 3,419 |
| 2022-03-04 | 3,499 | 3,505 | 3,451 | 3,460 | 4,595,900 | 3,460 |
| 2022-03-03 | 3,499 | 3,514 | 3,481 | 3,498 | 4,009,200 | 3,498 |
| 2022-03-02 | 3,452 | 3,472 | 3,426 | 3,450 | 4,561,900 | 3,450 |
| 2022-03-01 | 3,520 | 3,531 | 3,490 | 3,497 | 3,756,500 | 3,497 |
| 2022-02-28 | 3,474 | 3,511 | 3,470 | 3,501 | 6,025,700 | 3,501 |
| 2022-02-25 | 3,430 | 3,449 | 3,421 | 3,434 | 5,091,000 | 3,434 |
| 2022-02-24 | 3,448 | 3,479 | 3,436 | 3,456 | 5,473,100 | 3,456 |
| 2022-02-22 | 3,481 | 3,489 | 3,451 | 3,456 | 4,544,700 | 3,456 |
| 2022-02-21 | 3,501 | 3,520 | 3,481 | 3,494 | 3,708,900 | 3,494 |
| 2022-02-18 | 3,537 | 3,558 | 3,535 | 3,536 | 4,891,100 | 3,536 |
| 2022-02-17 | 3,530 | 3,544 | 3,506 | 3,543 | 5,838,800 | 3,543 |
| 2022-02-16 | 3,526 | 3,545 | 3,519 | 3,535 | 5,795,500 | 3,535 |
| 2022-02-15 | 3,480 | 3,501 | 3,478 | 3,485 | 4,971,600 | 3,485 |
| 2022-02-14 | 3,483 | 3,504 | 3,453 | 3,499 | 6,983,000 | 3,499 |
| 2022-02-10 | 3,482 | 3,520 | 3,477 | 3,520 | 6,771,200 | 3,520 |
| 2022-02-09 | 3,492 | 3,501 | 3,472 | 3,474 | 8,870,100 | 3,474 |
| 2022-02-08 | 3,480 | 3,506 | 3,468 | 3,498 | 9,458,300 | 3,498 |
| 2022-02-07 | 3,400 | 3,446 | 3,387 | 3,443 | 6,390,500 | 3,443 |
| 2022-02-04 | 3,355 | 3,398 | 3,338 | 3,384 | 6,816,400 | 3,384 |
| 2022-02-03 | 3,328 | 3,338 | 3,306 | 3,325 | 4,736,800 | 3,325 |
| 2022-02-02 | 3,305 | 3,332 | 3,300 | 3,325 | 5,492,400 | 3,325 |
| 2022-02-01 | 3,322 | 3,335 | 3,296 | 3,305 | 4,013,300 | 3,305 |
| 2022-01-31 | 3,319 | 3,336 | 3,285 | 3,328 | 5,494,400 | 3,328 |
| 2022-01-28 | 3,318 | 3,339 | 3,311 | 3,327 | 6,288,900 | 3,327 |
| 2022-01-27 | 3,322 | 3,332 | 3,267 | 3,287 | 6,646,800 | 3,287 |
| 2022-01-26 | 3,322 | 3,344 | 3,302 | 3,308 | 5,220,600 | 3,308 |
| 2022-01-25 | 3,300 | 3,303 | 3,251 | 3,282 | 6,684,800 | 3,282 |
| 2022-01-24 | 3,329 | 3,353 | 3,316 | 3,340 | 4,972,400 | 3,340 |
| 2022-01-21 | 3,316 | 3,328 | 3,287 | 3,323 | 5,664,000 | 3,323 |
| 2022-01-20 | 3,300 | 3,348 | 3,299 | 3,325 | 5,989,200 | 3,325 |
| 2022-01-19 | 3,331 | 3,334 | 3,295 | 3,305 | 6,008,800 | 3,305 |
| 2022-01-18 | 3,386 | 3,393 | 3,351 | 3,362 | 3,985,800 | 3,362 |
| 2022-01-17 | 3,370 | 3,389 | 3,362 | 3,380 | 4,218,600 | 3,380 |
| 2022-01-14 | 3,360 | 3,360 | 3,301 | 3,344 | 7,027,200 | 3,344 |
| 2022-01-13 | 3,395 | 3,396 | 3,336 | 3,363 | 6,226,500 | 3,363 |
| 2022-01-12 | 3,296 | 3,350 | 3,294 | 3,344 | 8,827,300 | 3,344 |
| 2022-01-11 | 3,250 | 3,284 | 3,244 | 3,275 | 7,935,000 | 3,275 |
| 2022-01-07 | 3,192 | 3,212 | 3,177 | 3,196 | 4,711,800 | 3,196 |
| 2022-01-06 | 3,192 | 3,202 | 3,173 | 3,175 | 5,142,200 | 3,175 |
| 2022-01-05 | 3,230 | 3,231 | 3,189 | 3,199 | 5,230,700 | 3,199 |
| 2022-01-04 | 3,191 | 3,219 | 3,181 | 3,213 | 5,958,100 | 3,213 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
