4506 住友ファーマ(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 | 1,012 | 1,014 | 997 | 999 | 813,400 | 999 |
| 2022-12-29 | 999 | 1,011 | 993 | 1,011 | 738,000 | 1,011 |
| 2022-12-28 | 995 | 1,002 | 991 | 1,001 | 785,900 | 1,001 |
| 2022-12-27 | 1,004 | 1,008 | 997 | 998 | 557,100 | 998 |
| 2022-12-26 | 1,004 | 1,007 | 999 | 1,001 | 467,600 | 1,001 |
| 2022-12-23 | 1,001 | 1,004 | 994 | 1,002 | 751,900 | 1,002 |
| 2022-12-22 | 1,010 | 1,010 | 1,001 | 1,005 | 538,900 | 1,005 |
| 2022-12-21 | 1,006 | 1,011 | 1,000 | 1,006 | 641,300 | 1,006 |
| 2022-12-20 | 1,025 | 1,031 | 1,001 | 1,009 | 791,900 | 1,009 |
| 2022-12-19 | 1,024 | 1,026 | 1,015 | 1,023 | 663,000 | 1,023 |
| 2022-12-16 | 1,036 | 1,038 | 1,027 | 1,030 | 877,700 | 1,030 |
| 2022-12-15 | 1,053 | 1,062 | 1,049 | 1,054 | 515,400 | 1,054 |
| 2022-12-14 | 1,047 | 1,056 | 1,043 | 1,053 | 581,100 | 1,053 |
| 2022-12-13 | 1,054 | 1,055 | 1,037 | 1,043 | 857,400 | 1,043 |
| 2022-12-12 | 1,058 | 1,059 | 1,043 | 1,049 | 819,300 | 1,049 |
| 2022-12-09 | 1,044 | 1,062 | 1,044 | 1,061 | 1,040,000 | 1,061 |
| 2022-12-08 | 1,052 | 1,058 | 1,037 | 1,048 | 625,400 | 1,048 |
| 2022-12-07 | 1,039 | 1,050 | 1,034 | 1,049 | 576,600 | 1,049 |
| 2022-12-06 | 1,039 | 1,062 | 1,033 | 1,050 | 762,900 | 1,050 |
| 2022-12-05 | 1,057 | 1,057 | 1,035 | 1,043 | 870,500 | 1,043 |
| 2022-12-02 | 1,056 | 1,063 | 1,047 | 1,051 | 891,200 | 1,051 |
| 2022-12-01 | 1,084 | 1,084 | 1,060 | 1,064 | 720,300 | 1,064 |
| 2022-11-30 | 1,067 | 1,073 | 1,057 | 1,067 | 1,201,500 | 1,067 |
| 2022-11-29 | 1,079 | 1,079 | 1,061 | 1,068 | 627,900 | 1,068 |
| 2022-11-28 | 1,096 | 1,099 | 1,073 | 1,077 | 778,800 | 1,077 |
| 2022-11-25 | 1,085 | 1,098 | 1,081 | 1,096 | 618,300 | 1,096 |
| 2022-11-24 | 1,084 | 1,090 | 1,076 | 1,083 | 772,100 | 1,083 |
| 2022-11-22 | 1,078 | 1,089 | 1,070 | 1,080 | 865,400 | 1,080 |
| 2022-11-21 | 1,070 | 1,075 | 1,064 | 1,073 | 781,100 | 1,073 |
| 2022-11-18 | 1,070 | 1,075 | 1,061 | 1,062 | 1,042,500 | 1,062 |
| 2022-11-17 | 1,061 | 1,073 | 1,061 | 1,065 | 956,200 | 1,065 |
| 2022-11-16 | 1,055 | 1,080 | 1,046 | 1,063 | 1,166,600 | 1,063 |
| 2022-11-15 | 1,048 | 1,068 | 1,047 | 1,056 | 1,268,700 | 1,056 |
| 2022-11-14 | 1,022 | 1,059 | 1,022 | 1,049 | 1,757,300 | 1,049 |
| 2022-11-11 | 1,028 | 1,030 | 1,014 | 1,028 | 1,530,500 | 1,028 |
| 2022-11-10 | 990 | 1,014 | 989 | 1,005 | 1,291,300 | 1,005 |
| 2022-11-09 | 1,011 | 1,012 | 991 | 994 | 1,267,800 | 994 |
| 2022-11-08 | 1,029 | 1,029 | 1,010 | 1,017 | 1,142,400 | 1,017 |
| 2022-11-07 | 1,017 | 1,025 | 1,013 | 1,015 | 887,400 | 1,015 |
| 2022-11-04 | 998 | 1,016 | 994 | 1,014 | 1,214,100 | 1,014 |
| 2022-11-02 | 996 | 1,010 | 988 | 1,009 | 1,879,500 | 1,009 |
| 2022-11-01 | 1,007 | 1,031 | 997 | 999 | 1,827,100 | 999 |
| 2022-10-31 | 1,030 | 1,039 | 1,026 | 1,037 | 1,211,800 | 1,037 |
| 2022-10-28 | 1,011 | 1,027 | 1,011 | 1,018 | 2,035,800 | 1,018 |
| 2022-10-27 | 1,043 | 1,043 | 1,013 | 1,015 | 1,500,400 | 1,015 |
| 2022-10-26 | 1,029 | 1,048 | 1,027 | 1,039 | 1,299,200 | 1,039 |
| 2022-10-25 | 1,041 | 1,046 | 1,014 | 1,019 | 1,410,900 | 1,019 |
| 2022-10-24 | 1,040 | 1,045 | 1,025 | 1,027 | 923,500 | 1,027 |
| 2022-10-21 | 1,035 | 1,038 | 1,014 | 1,025 | 1,202,000 | 1,025 |
| 2022-10-20 | 1,035 | 1,048 | 1,035 | 1,041 | 970,800 | 1,041 |
| 2022-10-19 | 1,054 | 1,064 | 1,046 | 1,048 | 797,000 | 1,048 |
| 2022-10-18 | 1,060 | 1,064 | 1,046 | 1,054 | 1,031,400 | 1,054 |
| 2022-10-17 | 1,052 | 1,053 | 1,036 | 1,046 | 793,300 | 1,046 |
| 2022-10-14 | 1,036 | 1,061 | 1,029 | 1,058 | 1,682,500 | 1,058 |
| 2022-10-13 | 1,020 | 1,027 | 1,010 | 1,014 | 841,600 | 1,014 |
| 2022-10-12 | 1,043 | 1,049 | 1,013 | 1,013 | 1,106,000 | 1,013 |
| 2022-10-11 | 1,032 | 1,048 | 1,024 | 1,036 | 1,319,600 | 1,036 |
| 2022-10-07 | 1,027 | 1,048 | 1,024 | 1,036 | 1,337,500 | 1,036 |
| 2022-10-06 | 1,055 | 1,056 | 1,043 | 1,043 | 832,300 | 1,043 |
| 2022-10-05 | 1,044 | 1,053 | 1,040 | 1,053 | 1,468,100 | 1,053 |
| 2022-10-04 | 1,028 | 1,038 | 1,021 | 1,034 | 1,951,700 | 1,034 |
| 2022-10-03 | 1,028 | 1,028 | 1,004 | 1,026 | 1,474,300 | 1,026 |
| 2022-09-30 | 1,025 | 1,040 | 1,022 | 1,031 | 1,961,000 | 1,031 |
| 2022-09-29 | 996 | 1,033 | 995 | 1,029 | 1,642,900 | 1,029 |
| 2022-09-28 | 992 | 996 | 979 | 993 | 1,674,500 | 993 |
| 2022-09-27 | 992 | 1,005 | 991 | 1,005 | 898,400 | 1,005 |
| 2022-09-26 | 1,000 | 1,009 | 994 | 997 | 1,370,300 | 997 |
| 2022-09-22 | 1,012 | 1,016 | 1,003 | 1,005 | 1,418,700 | 1,005 |
| 2022-09-21 | 1,016 | 1,030 | 1,014 | 1,026 | 858,300 | 1,026 |
| 2022-09-20 | 1,037 | 1,050 | 1,022 | 1,027 | 961,200 | 1,027 |
| 2022-09-16 | 1,030 | 1,042 | 1,027 | 1,041 | 1,006,500 | 1,041 |
| 2022-09-15 | 1,040 | 1,040 | 1,029 | 1,033 | 718,100 | 1,033 |
| 2022-09-14 | 1,038 | 1,042 | 1,031 | 1,035 | 1,068,900 | 1,035 |
| 2022-09-13 | 1,062 | 1,079 | 1,059 | 1,064 | 817,800 | 1,064 |
| 2022-09-12 | 1,061 | 1,062 | 1,052 | 1,059 | 808,000 | 1,059 |
| 2022-09-09 | 1,050 | 1,060 | 1,040 | 1,060 | 1,307,700 | 1,060 |
| 2022-09-08 | 1,020 | 1,049 | 1,019 | 1,044 | 1,601,300 | 1,044 |
| 2022-09-07 | 1,022 | 1,025 | 1,002 | 1,004 | 1,531,100 | 1,004 |
| 2022-09-06 | 1,024 | 1,037 | 1,020 | 1,023 | 604,200 | 1,023 |
| 2022-09-05 | 1,031 | 1,034 | 1,021 | 1,023 | 865,400 | 1,023 |
| 2022-09-02 | 1,027 | 1,044 | 1,019 | 1,039 | 1,261,900 | 1,039 |
| 2022-09-01 | 1,028 | 1,029 | 1,016 | 1,019 | 1,419,700 | 1,019 |
| 2022-08-31 | 1,029 | 1,042 | 1,028 | 1,039 | 1,670,200 | 1,039 |
| 2022-08-30 | 1,043 | 1,050 | 1,030 | 1,035 | 1,102,900 | 1,035 |
| 2022-08-29 | 1,040 | 1,046 | 1,033 | 1,043 | 1,108,200 | 1,043 |
| 2022-08-26 | 1,062 | 1,066 | 1,055 | 1,058 | 827,600 | 1,058 |
| 2022-08-25 | 1,068 | 1,070 | 1,058 | 1,061 | 689,300 | 1,061 |
| 2022-08-24 | 1,070 | 1,076 | 1,060 | 1,065 | 824,000 | 1,065 |
| 2022-08-23 | 1,060 | 1,078 | 1,047 | 1,075 | 1,366,900 | 1,075 |
| 2022-08-22 | 1,072 | 1,078 | 1,063 | 1,068 | 772,500 | 1,068 |
| 2022-08-19 | 1,088 | 1,088 | 1,075 | 1,082 | 988,800 | 1,082 |
| 2022-08-18 | 1,094 | 1,098 | 1,078 | 1,085 | 879,100 | 1,085 |
| 2022-08-17 | 1,093 | 1,112 | 1,091 | 1,106 | 917,500 | 1,106 |
| 2022-08-16 | 1,120 | 1,120 | 1,093 | 1,096 | 876,200 | 1,096 |
| 2022-08-15 | 1,112 | 1,128 | 1,109 | 1,115 | 1,004,000 | 1,115 |
| 2022-08-12 | 1,132 | 1,132 | 1,098 | 1,104 | 1,602,800 | 1,104 |
| 2022-08-10 | 1,091 | 1,111 | 1,077 | 1,107 | 753,300 | 1,107 |
| 2022-08-09 | 1,127 | 1,128 | 1,084 | 1,087 | 1,103,200 | 1,087 |
| 2022-08-08 | 1,113 | 1,124 | 1,102 | 1,120 | 1,093,100 | 1,120 |
| 2022-08-05 | 1,097 | 1,110 | 1,092 | 1,110 | 1,093,200 | 1,110 |
| 2022-08-04 | 1,086 | 1,096 | 1,081 | 1,091 | 1,016,700 | 1,091 |
| 2022-08-03 | 1,084 | 1,090 | 1,063 | 1,072 | 1,393,200 | 1,072 |
| 2022-08-02 | 1,126 | 1,127 | 1,072 | 1,078 | 1,898,300 | 1,078 |
| 2022-08-01 | 1,127 | 1,171 | 1,093 | 1,123 | 3,900,800 | 1,123 |
| 2022-07-29 | 1,075 | 1,076 | 1,037 | 1,039 | 1,684,400 | 1,039 |
| 2022-07-28 | 1,066 | 1,085 | 1,062 | 1,079 | 906,000 | 1,079 |
| 2022-07-27 | 1,068 | 1,073 | 1,053 | 1,064 | 807,600 | 1,064 |
| 2022-07-26 | 1,083 | 1,083 | 1,066 | 1,068 | 596,000 | 1,068 |
| 2022-07-25 | 1,082 | 1,090 | 1,072 | 1,074 | 809,600 | 1,074 |
| 2022-07-22 | 1,109 | 1,110 | 1,086 | 1,089 | 661,600 | 1,089 |
| 2022-07-21 | 1,079 | 1,106 | 1,077 | 1,106 | 899,900 | 1,106 |
| 2022-07-20 | 1,074 | 1,093 | 1,065 | 1,092 | 976,800 | 1,092 |
| 2022-07-19 | 1,061 | 1,067 | 1,037 | 1,059 | 1,099,700 | 1,059 |
| 2022-07-15 | 1,086 | 1,090 | 1,069 | 1,069 | 777,300 | 1,069 |
| 2022-07-14 | 1,081 | 1,084 | 1,065 | 1,078 | 763,500 | 1,078 |
| 2022-07-13 | 1,092 | 1,098 | 1,078 | 1,081 | 637,000 | 1,081 |
| 2022-07-12 | 1,103 | 1,108 | 1,083 | 1,087 | 1,239,600 | 1,087 |
| 2022-07-11 | 1,118 | 1,125 | 1,106 | 1,122 | 920,400 | 1,122 |
| 2022-07-08 | 1,102 | 1,115 | 1,072 | 1,103 | 1,670,200 | 1,103 |
| 2022-07-07 | 1,120 | 1,122 | 1,105 | 1,108 | 1,037,300 | 1,108 |
| 2022-07-06 | 1,082 | 1,110 | 1,082 | 1,101 | 1,118,700 | 1,101 |
| 2022-07-05 | 1,110 | 1,115 | 1,090 | 1,099 | 777,000 | 1,099 |
| 2022-07-04 | 1,100 | 1,113 | 1,096 | 1,104 | 751,800 | 1,104 |
| 2022-07-01 | 1,085 | 1,101 | 1,076 | 1,080 | 1,182,900 | 1,080 |
| 2022-06-30 | 1,102 | 1,109 | 1,084 | 1,091 | 1,517,100 | 1,091 |
| 2022-06-29 | 1,078 | 1,100 | 1,075 | 1,093 | 1,512,000 | 1,093 |
| 2022-06-28 | 1,079 | 1,102 | 1,078 | 1,100 | 878,200 | 1,100 |
| 2022-06-27 | 1,092 | 1,093 | 1,073 | 1,077 | 822,900 | 1,077 |
| 2022-06-24 | 1,068 | 1,079 | 1,050 | 1,077 | 1,312,300 | 1,077 |
| 2022-06-23 | 1,037 | 1,071 | 1,037 | 1,058 | 1,541,400 | 1,058 |
| 2022-06-22 | 1,045 | 1,054 | 1,035 | 1,036 | 1,779,900 | 1,036 |
| 2022-06-21 | 1,048 | 1,065 | 1,042 | 1,046 | 1,246,000 | 1,046 |
| 2022-06-20 | 1,010 | 1,045 | 1,008 | 1,044 | 1,480,900 | 1,044 |
| 2022-06-17 | 1,032 | 1,052 | 1,017 | 1,019 | 3,038,900 | 1,019 |
| 2022-06-16 | 1,058 | 1,075 | 1,048 | 1,062 | 1,269,200 | 1,062 |
| 2022-06-15 | 1,035 | 1,048 | 1,019 | 1,042 | 1,398,000 | 1,042 |
| 2022-06-14 | 1,041 | 1,044 | 1,024 | 1,040 | 1,787,800 | 1,040 |
| 2022-06-13 | 1,069 | 1,076 | 1,050 | 1,051 | 1,476,000 | 1,051 |
| 2022-06-10 | 1,094 | 1,097 | 1,077 | 1,084 | 1,807,400 | 1,084 |
| 2022-06-09 | 1,100 | 1,129 | 1,099 | 1,109 | 1,744,100 | 1,109 |
| 2022-06-08 | 1,086 | 1,105 | 1,067 | 1,101 | 2,525,900 | 1,101 |
| 2022-06-07 | 1,103 | 1,121 | 1,090 | 1,101 | 1,119,600 | 1,101 |
| 2022-06-06 | 1,102 | 1,117 | 1,096 | 1,096 | 1,105,900 | 1,096 |
| 2022-06-03 | 1,095 | 1,129 | 1,091 | 1,113 | 1,973,800 | 1,113 |
| 2022-06-02 | 1,096 | 1,096 | 1,071 | 1,089 | 1,476,000 | 1,089 |
| 2022-06-01 | 1,104 | 1,123 | 1,098 | 1,101 | 1,601,200 | 1,101 |
| 2022-05-31 | 1,088 | 1,129 | 1,075 | 1,103 | 15,279,100 | 1,103 |
| 2022-05-30 | 1,046 | 1,092 | 1,042 | 1,091 | 2,520,000 | 1,091 |
| 2022-05-27 | 1,025 | 1,039 | 1,011 | 1,037 | 2,113,300 | 1,037 |
| 2022-05-26 | 1,045 | 1,049 | 1,017 | 1,017 | 1,992,300 | 1,017 |
| 2022-05-25 | 1,080 | 1,085 | 1,043 | 1,051 | 1,830,000 | 1,051 |
| 2022-05-24 | 1,086 | 1,088 | 1,069 | 1,082 | 1,887,700 | 1,082 |
| 2022-05-23 | 1,055 | 1,096 | 1,055 | 1,095 | 1,991,800 | 1,095 |
| 2022-05-20 | 1,092 | 1,104 | 1,081 | 1,084 | 1,647,800 | 1,084 |
| 2022-05-19 | 1,111 | 1,118 | 1,085 | 1,106 | 1,901,600 | 1,106 |
| 2022-05-18 | 1,127 | 1,146 | 1,117 | 1,138 | 1,748,300 | 1,138 |
| 2022-05-17 | 1,138 | 1,144 | 1,100 | 1,129 | 1,724,200 | 1,129 |
| 2022-05-16 | 1,209 | 1,239 | 1,112 | 1,112 | 2,515,600 | 1,112 |
| 2022-05-13 | 1,201 | 1,259 | 1,200 | 1,209 | 3,475,700 | 1,209 |
| 2022-05-12 | 1,266 | 1,266 | 1,238 | 1,253 | 2,133,100 | 1,253 |
| 2022-05-11 | 1,265 | 1,284 | 1,244 | 1,252 | 2,201,200 | 1,252 |
| 2022-05-10 | 1,222 | 1,277 | 1,222 | 1,273 | 3,117,800 | 1,273 |
| 2022-05-09 | 1,200 | 1,223 | 1,186 | 1,216 | 2,160,000 | 1,216 |
| 2022-05-06 | 1,173 | 1,233 | 1,171 | 1,222 | 2,592,300 | 1,222 |
| 2022-05-02 | 1,140 | 1,176 | 1,130 | 1,173 | 1,447,400 | 1,173 |
| 2022-04-28 | 1,126 | 1,158 | 1,120 | 1,157 | 1,304,400 | 1,157 |
| 2022-04-27 | 1,100 | 1,114 | 1,091 | 1,107 | 1,200,100 | 1,107 |
| 2022-04-26 | 1,099 | 1,128 | 1,096 | 1,115 | 1,165,600 | 1,115 |
| 2022-04-25 | 1,112 | 1,120 | 1,092 | 1,099 | 1,176,700 | 1,099 |
| 2022-04-22 | 1,119 | 1,130 | 1,110 | 1,123 | 1,194,900 | 1,123 |
| 2022-04-21 | 1,112 | 1,146 | 1,107 | 1,137 | 1,923,600 | 1,137 |
| 2022-04-20 | 1,095 | 1,110 | 1,078 | 1,089 | 1,939,200 | 1,089 |
| 2022-04-19 | 1,125 | 1,126 | 1,087 | 1,088 | 2,269,300 | 1,088 |
| 2022-04-18 | 1,170 | 1,171 | 1,102 | 1,114 | 2,043,200 | 1,114 |
| 2022-04-15 | 1,203 | 1,206 | 1,174 | 1,174 | 1,373,500 | 1,174 |
| 2022-04-14 | 1,198 | 1,232 | 1,194 | 1,218 | 1,391,700 | 1,218 |
| 2022-04-13 | 1,188 | 1,195 | 1,168 | 1,188 | 2,069,700 | 1,188 |
| 2022-04-12 | 1,234 | 1,248 | 1,195 | 1,197 | 1,194,100 | 1,197 |
| 2022-04-11 | 1,242 | 1,251 | 1,231 | 1,250 | 799,500 | 1,250 |
| 2022-04-08 | 1,243 | 1,256 | 1,225 | 1,234 | 1,112,000 | 1,234 |
| 2022-04-07 | 1,227 | 1,247 | 1,220 | 1,243 | 1,129,300 | 1,243 |
| 2022-04-06 | 1,237 | 1,261 | 1,237 | 1,250 | 957,200 | 1,250 |
| 2022-04-05 | 1,284 | 1,285 | 1,233 | 1,242 | 1,465,500 | 1,242 |
| 2022-04-04 | 1,262 | 1,298 | 1,251 | 1,290 | 1,361,500 | 1,290 |
| 2022-04-01 | 1,210 | 1,247 | 1,197 | 1,241 | 1,723,900 | 1,241 |
| 2022-03-31 | 1,230 | 1,235 | 1,208 | 1,208 | 1,496,300 | 1,208 |
| 2022-03-30 | 1,283 | 1,284 | 1,227 | 1,242 | 1,145,600 | 1,242 |
| 2022-03-29 | 1,285 | 1,289 | 1,271 | 1,285 | 651,100 | 1,285 |
| 2022-03-28 | 1,274 | 1,300 | 1,265 | 1,286 | 757,300 | 1,286 |
| 2022-03-25 | 1,276 | 1,284 | 1,258 | 1,282 | 838,700 | 1,282 |
| 2022-03-24 | 1,260 | 1,266 | 1,240 | 1,264 | 594,200 | 1,264 |
| 2022-03-23 | 1,275 | 1,277 | 1,259 | 1,267 | 818,400 | 1,267 |
| 2022-03-22 | 1,246 | 1,266 | 1,241 | 1,263 | 920,900 | 1,263 |
| 2022-03-18 | 1,255 | 1,258 | 1,219 | 1,241 | 1,013,800 | 1,241 |
| 2022-03-17 | 1,249 | 1,252 | 1,226 | 1,250 | 717,700 | 1,250 |
| 2022-03-16 | 1,204 | 1,222 | 1,203 | 1,217 | 790,900 | 1,217 |
| 2022-03-15 | 1,182 | 1,210 | 1,178 | 1,208 | 639,300 | 1,208 |
| 2022-03-14 | 1,174 | 1,211 | 1,174 | 1,188 | 743,200 | 1,188 |
| 2022-03-11 | 1,187 | 1,195 | 1,160 | 1,172 | 1,063,100 | 1,172 |
| 2022-03-10 | 1,165 | 1,191 | 1,154 | 1,186 | 1,241,600 | 1,186 |
| 2022-03-09 | 1,157 | 1,164 | 1,136 | 1,137 | 1,233,800 | 1,137 |
| 2022-03-08 | 1,180 | 1,193 | 1,155 | 1,157 | 1,383,900 | 1,157 |
| 2022-03-07 | 1,176 | 1,187 | 1,161 | 1,180 | 777,400 | 1,180 |
| 2022-03-04 | 1,227 | 1,236 | 1,184 | 1,189 | 1,358,500 | 1,189 |
| 2022-03-03 | 1,227 | 1,245 | 1,216 | 1,241 | 834,300 | 1,241 |
| 2022-03-02 | 1,234 | 1,239 | 1,206 | 1,210 | 979,600 | 1,210 |
| 2022-03-01 | 1,266 | 1,272 | 1,238 | 1,240 | 924,500 | 1,240 |
| 2022-02-28 | 1,226 | 1,269 | 1,226 | 1,263 | 1,091,400 | 1,263 |
| 2022-02-25 | 1,237 | 1,251 | 1,218 | 1,231 | 1,067,600 | 1,231 |
| 2022-02-24 | 1,230 | 1,252 | 1,228 | 1,242 | 1,073,400 | 1,242 |
| 2022-02-22 | 1,237 | 1,240 | 1,222 | 1,232 | 765,300 | 1,232 |
| 2022-02-21 | 1,269 | 1,269 | 1,238 | 1,247 | 842,700 | 1,247 |
| 2022-02-18 | 1,266 | 1,303 | 1,264 | 1,292 | 1,294,100 | 1,292 |
| 2022-02-17 | 1,273 | 1,282 | 1,257 | 1,272 | 898,500 | 1,272 |
| 2022-02-16 | 1,253 | 1,280 | 1,248 | 1,276 | 1,044,700 | 1,276 |
| 2022-02-15 | 1,241 | 1,257 | 1,235 | 1,244 | 1,086,800 | 1,244 |
| 2022-02-14 | 1,256 | 1,268 | 1,243 | 1,245 | 1,237,600 | 1,245 |
| 2022-02-10 | 1,266 | 1,272 | 1,255 | 1,262 | 1,307,900 | 1,262 |
| 2022-02-09 | 1,253 | 1,259 | 1,232 | 1,252 | 1,264,700 | 1,252 |
| 2022-02-08 | 1,218 | 1,254 | 1,218 | 1,247 | 991,600 | 1,247 |
| 2022-02-07 | 1,235 | 1,248 | 1,223 | 1,242 | 940,100 | 1,242 |
| 2022-02-04 | 1,225 | 1,241 | 1,210 | 1,238 | 1,192,800 | 1,238 |
| 2022-02-03 | 1,221 | 1,254 | 1,216 | 1,251 | 1,425,500 | 1,251 |
| 2022-02-02 | 1,190 | 1,242 | 1,182 | 1,233 | 2,153,400 | 1,233 |
| 2022-02-01 | 1,183 | 1,205 | 1,174 | 1,175 | 2,748,700 | 1,175 |
| 2022-01-31 | 1,247 | 1,259 | 1,229 | 1,246 | 1,542,500 | 1,246 |
| 2022-01-28 | 1,248 | 1,275 | 1,240 | 1,260 | 1,418,100 | 1,260 |
| 2022-01-27 | 1,310 | 1,311 | 1,265 | 1,276 | 1,520,800 | 1,276 |
| 2022-01-26 | 1,349 | 1,360 | 1,314 | 1,314 | 925,900 | 1,314 |
| 2022-01-25 | 1,327 | 1,352 | 1,311 | 1,349 | 1,193,200 | 1,349 |
| 2022-01-24 | 1,327 | 1,338 | 1,313 | 1,338 | 764,200 | 1,338 |
| 2022-01-21 | 1,317 | 1,327 | 1,304 | 1,324 | 829,400 | 1,324 |
| 2022-01-20 | 1,336 | 1,361 | 1,327 | 1,346 | 798,800 | 1,346 |
| 2022-01-19 | 1,338 | 1,356 | 1,331 | 1,338 | 1,018,600 | 1,338 |
| 2022-01-18 | 1,381 | 1,392 | 1,368 | 1,374 | 629,000 | 1,374 |
| 2022-01-17 | 1,379 | 1,398 | 1,372 | 1,381 | 507,900 | 1,381 |
| 2022-01-14 | 1,386 | 1,399 | 1,356 | 1,370 | 1,184,900 | 1,370 |
| 2022-01-13 | 1,419 | 1,420 | 1,391 | 1,407 | 1,444,600 | 1,407 |
| 2022-01-12 | 1,369 | 1,395 | 1,368 | 1,389 | 1,081,400 | 1,389 |
| 2022-01-11 | 1,343 | 1,357 | 1,342 | 1,355 | 789,000 | 1,355 |
| 2022-01-07 | 1,345 | 1,363 | 1,336 | 1,343 | 1,126,900 | 1,343 |
| 2022-01-06 | 1,360 | 1,367 | 1,328 | 1,328 | 1,263,200 | 1,328 |
| 2022-01-05 | 1,347 | 1,367 | 1,346 | 1,360 | 980,500 | 1,360 |
| 2022-01-04 | 1,342 | 1,366 | 1,330 | 1,366 | 882,100 | 1,366 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
