4534 持田製薬(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 | 3,515 | 3,530 | 3,480 | 3,480 | 16,400 | 3,480 |
| 2022-12-29 | 3,455 | 3,510 | 3,450 | 3,510 | 17,500 | 3,510 |
| 2022-12-28 | 3,440 | 3,510 | 3,440 | 3,505 | 14,000 | 3,505 |
| 2022-12-27 | 3,465 | 3,500 | 3,450 | 3,465 | 30,300 | 3,465 |
| 2022-12-26 | 3,450 | 3,455 | 3,415 | 3,450 | 23,100 | 3,450 |
| 2022-12-23 | 3,400 | 3,445 | 3,400 | 3,420 | 23,700 | 3,420 |
| 2022-12-22 | 3,395 | 3,440 | 3,380 | 3,420 | 36,800 | 3,420 |
| 2022-12-21 | 3,400 | 3,420 | 3,365 | 3,390 | 38,200 | 3,390 |
| 2022-12-20 | 3,430 | 3,455 | 3,380 | 3,400 | 37,400 | 3,400 |
| 2022-12-19 | 3,380 | 3,435 | 3,380 | 3,410 | 34,200 | 3,410 |
| 2022-12-16 | 3,365 | 3,425 | 3,365 | 3,415 | 54,000 | 3,415 |
| 2022-12-15 | 3,390 | 3,415 | 3,390 | 3,405 | 16,600 | 3,405 |
| 2022-12-14 | 3,390 | 3,415 | 3,390 | 3,400 | 20,700 | 3,400 |
| 2022-12-13 | 3,360 | 3,415 | 3,360 | 3,380 | 28,100 | 3,380 |
| 2022-12-12 | 3,360 | 3,385 | 3,345 | 3,360 | 23,800 | 3,360 |
| 2022-12-09 | 3,285 | 3,380 | 3,285 | 3,365 | 31,500 | 3,365 |
| 2022-12-08 | 3,320 | 3,335 | 3,295 | 3,325 | 31,800 | 3,325 |
| 2022-12-07 | 3,300 | 3,350 | 3,290 | 3,320 | 27,000 | 3,320 |
| 2022-12-06 | 3,325 | 3,335 | 3,290 | 3,310 | 37,100 | 3,310 |
| 2022-12-05 | 3,280 | 3,295 | 3,250 | 3,295 | 46,800 | 3,295 |
| 2022-12-02 | 3,350 | 3,350 | 3,245 | 3,280 | 49,900 | 3,280 |
| 2022-12-01 | 3,415 | 3,415 | 3,340 | 3,370 | 36,900 | 3,370 |
| 2022-11-30 | 3,380 | 3,400 | 3,365 | 3,380 | 49,300 | 3,380 |
| 2022-11-29 | 3,420 | 3,420 | 3,380 | 3,390 | 32,500 | 3,390 |
| 2022-11-28 | 3,450 | 3,465 | 3,410 | 3,445 | 32,700 | 3,445 |
| 2022-11-25 | 3,420 | 3,455 | 3,405 | 3,455 | 30,100 | 3,455 |
| 2022-11-24 | 3,400 | 3,450 | 3,395 | 3,400 | 41,400 | 3,400 |
| 2022-11-22 | 3,295 | 3,380 | 3,295 | 3,370 | 62,800 | 3,370 |
| 2022-11-21 | 3,285 | 3,290 | 3,240 | 3,275 | 37,700 | 3,275 |
| 2022-11-18 | 3,225 | 3,265 | 3,225 | 3,255 | 35,100 | 3,255 |
| 2022-11-17 | 3,160 | 3,230 | 3,160 | 3,210 | 24,700 | 3,210 |
| 2022-11-16 | 3,160 | 3,180 | 3,145 | 3,160 | 34,000 | 3,160 |
| 2022-11-15 | 3,165 | 3,200 | 3,165 | 3,170 | 28,900 | 3,170 |
| 2022-11-14 | 3,155 | 3,180 | 3,150 | 3,155 | 27,600 | 3,155 |
| 2022-11-11 | 3,175 | 3,185 | 3,145 | 3,170 | 37,800 | 3,170 |
| 2022-11-10 | 3,125 | 3,175 | 3,090 | 3,155 | 45,000 | 3,155 |
| 2022-11-09 | 3,140 | 3,165 | 3,125 | 3,125 | 41,600 | 3,125 |
| 2022-11-08 | 3,115 | 3,135 | 3,065 | 3,115 | 73,200 | 3,115 |
| 2022-11-07 | 3,240 | 3,250 | 3,095 | 3,100 | 121,300 | 3,100 |
| 2022-11-04 | 3,430 | 3,440 | 3,215 | 3,240 | 128,800 | 3,240 |
| 2022-11-02 | 3,405 | 3,480 | 3,405 | 3,450 | 69,300 | 3,450 |
| 2022-11-01 | 3,430 | 3,465 | 3,390 | 3,400 | 20,500 | 3,400 |
| 2022-10-31 | 3,400 | 3,455 | 3,385 | 3,425 | 55,700 | 3,425 |
| 2022-10-28 | 3,350 | 3,405 | 3,345 | 3,370 | 185,000 | 3,370 |
| 2022-10-27 | 3,405 | 3,425 | 3,365 | 3,390 | 38,500 | 3,390 |
| 2022-10-26 | 3,370 | 3,440 | 3,370 | 3,425 | 35,400 | 3,425 |
| 2022-10-25 | 3,365 | 3,395 | 3,345 | 3,380 | 34,200 | 3,380 |
| 2022-10-24 | 3,405 | 3,410 | 3,325 | 3,335 | 63,000 | 3,335 |
| 2022-10-21 | 3,425 | 3,430 | 3,355 | 3,365 | 44,300 | 3,365 |
| 2022-10-20 | 3,430 | 3,455 | 3,415 | 3,450 | 28,700 | 3,450 |
| 2022-10-19 | 3,465 | 3,490 | 3,455 | 3,470 | 28,800 | 3,470 |
| 2022-10-18 | 3,485 | 3,490 | 3,445 | 3,460 | 33,300 | 3,460 |
| 2022-10-17 | 3,490 | 3,490 | 3,440 | 3,440 | 28,400 | 3,440 |
| 2022-10-14 | 3,460 | 3,520 | 3,435 | 3,500 | 43,800 | 3,500 |
| 2022-10-13 | 3,410 | 3,415 | 3,385 | 3,400 | 29,600 | 3,400 |
| 2022-10-12 | 3,390 | 3,425 | 3,380 | 3,410 | 30,500 | 3,410 |
| 2022-10-11 | 3,420 | 3,460 | 3,380 | 3,390 | 38,700 | 3,390 |
| 2022-10-07 | 3,425 | 3,485 | 3,410 | 3,465 | 38,100 | 3,465 |
| 2022-10-06 | 3,490 | 3,530 | 3,470 | 3,470 | 55,400 | 3,470 |
| 2022-10-05 | 3,500 | 3,525 | 3,480 | 3,490 | 41,600 | 3,490 |
| 2022-10-04 | 3,435 | 3,515 | 3,435 | 3,495 | 59,400 | 3,495 |
| 2022-10-03 | 3,335 | 3,380 | 3,310 | 3,365 | 51,700 | 3,365 |
| 2022-09-30 | 3,375 | 3,415 | 3,350 | 3,375 | 40,500 | 3,375 |
| 2022-09-29 | 3,300 | 3,400 | 3,285 | 3,380 | 54,400 | 3,380 |
| 2022-09-28 | 3,225 | 3,280 | 3,215 | 3,270 | 45,700 | 3,270 |
| 2022-09-27 | 3,275 | 3,320 | 3,260 | 3,260 | 41,600 | 3,260 |
| 2022-09-26 | 3,355 | 3,360 | 3,280 | 3,290 | 45,900 | 3,290 |
| 2022-09-22 | 3,335 | 3,375 | 3,325 | 3,350 | 32,700 | 3,350 |
| 2022-09-21 | 3,325 | 3,375 | 3,325 | 3,360 | 33,100 | 3,360 |
| 2022-09-20 | 3,380 | 3,405 | 3,365 | 3,395 | 33,200 | 3,395 |
| 2022-09-16 | 3,345 | 3,395 | 3,345 | 3,370 | 36,800 | 3,370 |
| 2022-09-15 | 3,365 | 3,370 | 3,340 | 3,345 | 28,400 | 3,345 |
| 2022-09-14 | 3,330 | 3,375 | 3,330 | 3,360 | 31,900 | 3,360 |
| 2022-09-13 | 3,450 | 3,460 | 3,435 | 3,440 | 17,500 | 3,440 |
| 2022-09-12 | 3,455 | 3,460 | 3,420 | 3,445 | 24,000 | 3,445 |
| 2022-09-09 | 3,400 | 3,450 | 3,400 | 3,425 | 49,400 | 3,425 |
| 2022-09-08 | 3,330 | 3,410 | 3,330 | 3,395 | 63,100 | 3,395 |
| 2022-09-07 | 3,310 | 3,330 | 3,265 | 3,280 | 37,700 | 3,280 |
| 2022-09-06 | 3,390 | 3,410 | 3,310 | 3,310 | 29,300 | 3,310 |
| 2022-09-05 | 3,355 | 3,375 | 3,310 | 3,375 | 35,700 | 3,375 |
| 2022-09-02 | 3,410 | 3,410 | 3,345 | 3,360 | 34,000 | 3,360 |
| 2022-09-01 | 3,400 | 3,400 | 3,345 | 3,380 | 50,000 | 3,380 |
| 2022-08-31 | 3,370 | 3,450 | 3,370 | 3,435 | 92,000 | 3,435 |
| 2022-08-30 | 3,370 | 3,420 | 3,370 | 3,415 | 35,000 | 3,415 |
| 2022-08-29 | 3,330 | 3,380 | 3,330 | 3,370 | 44,300 | 3,370 |
| 2022-08-26 | 3,440 | 3,445 | 3,410 | 3,410 | 26,900 | 3,410 |
| 2022-08-25 | 3,410 | 3,455 | 3,405 | 3,425 | 30,800 | 3,425 |
| 2022-08-24 | 3,410 | 3,415 | 3,375 | 3,410 | 40,600 | 3,410 |
| 2022-08-23 | 3,415 | 3,435 | 3,385 | 3,420 | 36,500 | 3,420 |
| 2022-08-22 | 3,380 | 3,455 | 3,345 | 3,445 | 38,200 | 3,445 |
| 2022-08-19 | 3,450 | 3,450 | 3,380 | 3,405 | 29,400 | 3,405 |
| 2022-08-18 | 3,475 | 3,475 | 3,395 | 3,410 | 36,000 | 3,410 |
| 2022-08-17 | 3,445 | 3,500 | 3,445 | 3,485 | 64,700 | 3,485 |
| 2022-08-16 | 3,455 | 3,455 | 3,385 | 3,395 | 24,300 | 3,395 |
| 2022-08-15 | 3,445 | 3,460 | 3,415 | 3,455 | 26,000 | 3,455 |
| 2022-08-12 | 3,395 | 3,450 | 3,370 | 3,430 | 43,300 | 3,430 |
| 2022-08-10 | 3,360 | 3,405 | 3,350 | 3,390 | 25,100 | 3,390 |
| 2022-08-09 | 3,405 | 3,430 | 3,360 | 3,360 | 25,600 | 3,360 |
| 2022-08-08 | 3,420 | 3,425 | 3,365 | 3,405 | 29,300 | 3,405 |
| 2022-08-05 | 3,370 | 3,425 | 3,370 | 3,425 | 40,400 | 3,425 |
| 2022-08-04 | 3,405 | 3,430 | 3,365 | 3,390 | 41,400 | 3,390 |
| 2022-08-03 | 3,475 | 3,515 | 3,385 | 3,405 | 73,000 | 3,405 |
| 2022-08-02 | 3,410 | 3,500 | 3,400 | 3,460 | 111,500 | 3,460 |
| 2022-08-01 | 3,265 | 3,505 | 3,225 | 3,400 | 128,900 | 3,400 |
| 2022-07-29 | 3,360 | 3,360 | 3,250 | 3,260 | 40,500 | 3,260 |
| 2022-07-28 | 3,360 | 3,370 | 3,305 | 3,350 | 36,200 | 3,350 |
| 2022-07-27 | 3,355 | 3,375 | 3,330 | 3,360 | 26,000 | 3,360 |
| 2022-07-26 | 3,375 | 3,390 | 3,335 | 3,355 | 29,500 | 3,355 |
| 2022-07-25 | 3,345 | 3,375 | 3,345 | 3,350 | 20,400 | 3,350 |
| 2022-07-22 | 3,380 | 3,415 | 3,380 | 3,385 | 31,700 | 3,385 |
| 2022-07-21 | 3,335 | 3,390 | 3,310 | 3,380 | 24,600 | 3,380 |
| 2022-07-20 | 3,325 | 3,370 | 3,290 | 3,360 | 48,300 | 3,360 |
| 2022-07-19 | 3,305 | 3,305 | 3,245 | 3,270 | 19,200 | 3,270 |
| 2022-07-15 | 3,360 | 3,360 | 3,285 | 3,305 | 33,000 | 3,305 |
| 2022-07-14 | 3,330 | 3,350 | 3,320 | 3,350 | 16,800 | 3,350 |
| 2022-07-13 | 3,355 | 3,365 | 3,330 | 3,350 | 19,400 | 3,350 |
| 2022-07-12 | 3,385 | 3,400 | 3,320 | 3,340 | 33,100 | 3,340 |
| 2022-07-11 | 3,370 | 3,425 | 3,370 | 3,400 | 35,700 | 3,400 |
| 2022-07-08 | 3,355 | 3,385 | 3,295 | 3,335 | 59,100 | 3,335 |
| 2022-07-07 | 3,340 | 3,370 | 3,320 | 3,355 | 43,500 | 3,355 |
| 2022-07-06 | 3,280 | 3,315 | 3,275 | 3,300 | 36,100 | 3,300 |
| 2022-07-05 | 3,290 | 3,300 | 3,260 | 3,280 | 35,300 | 3,280 |
| 2022-07-04 | 3,300 | 3,325 | 3,275 | 3,280 | 33,500 | 3,280 |
| 2022-07-01 | 3,265 | 3,300 | 3,225 | 3,250 | 36,200 | 3,250 |
| 2022-06-30 | 3,285 | 3,335 | 3,250 | 3,265 | 53,800 | 3,265 |
| 2022-06-29 | 3,250 | 3,290 | 3,230 | 3,280 | 74,200 | 3,280 |
| 2022-06-28 | 3,200 | 3,280 | 3,190 | 3,275 | 49,300 | 3,275 |
| 2022-06-27 | 3,265 | 3,265 | 3,175 | 3,230 | 43,600 | 3,230 |
| 2022-06-24 | 3,215 | 3,235 | 3,180 | 3,230 | 31,200 | 3,230 |
| 2022-06-23 | 3,180 | 3,210 | 3,170 | 3,200 | 31,100 | 3,200 |
| 2022-06-22 | 3,175 | 3,185 | 3,155 | 3,170 | 38,000 | 3,170 |
| 2022-06-21 | 3,165 | 3,180 | 3,110 | 3,135 | 48,200 | 3,135 |
| 2022-06-20 | 3,145 | 3,170 | 3,130 | 3,130 | 50,200 | 3,130 |
| 2022-06-17 | 3,060 | 3,145 | 3,060 | 3,135 | 84,200 | 3,135 |
| 2022-06-16 | 3,110 | 3,145 | 3,095 | 3,115 | 42,900 | 3,115 |
| 2022-06-15 | 3,095 | 3,100 | 3,060 | 3,065 | 36,300 | 3,065 |
| 2022-06-14 | 3,095 | 3,135 | 3,095 | 3,100 | 39,800 | 3,100 |
| 2022-06-13 | 3,100 | 3,145 | 3,095 | 3,135 | 33,900 | 3,135 |
| 2022-06-10 | 3,160 | 3,185 | 3,140 | 3,145 | 49,700 | 3,145 |
| 2022-06-09 | 3,175 | 3,220 | 3,175 | 3,205 | 38,100 | 3,205 |
| 2022-06-08 | 3,190 | 3,220 | 3,175 | 3,205 | 55,100 | 3,205 |
| 2022-06-07 | 3,135 | 3,145 | 3,110 | 3,130 | 46,800 | 3,130 |
| 2022-06-06 | 3,110 | 3,145 | 3,110 | 3,135 | 40,400 | 3,135 |
| 2022-06-03 | 3,120 | 3,150 | 3,100 | 3,105 | 37,500 | 3,105 |
| 2022-06-02 | 3,170 | 3,170 | 3,095 | 3,120 | 63,900 | 3,120 |
| 2022-06-01 | 3,125 | 3,175 | 3,120 | 3,140 | 61,100 | 3,140 |
| 2022-05-31 | 3,115 | 3,125 | 3,050 | 3,100 | 187,300 | 3,100 |
| 2022-05-30 | 3,085 | 3,140 | 3,055 | 3,115 | 124,500 | 3,115 |
| 2022-05-27 | 3,070 | 3,075 | 3,025 | 3,055 | 67,800 | 3,055 |
| 2022-05-26 | 3,070 | 3,095 | 3,050 | 3,050 | 59,300 | 3,050 |
| 2022-05-25 | 3,085 | 3,115 | 3,055 | 3,070 | 48,000 | 3,070 |
| 2022-05-24 | 3,100 | 3,135 | 3,065 | 3,090 | 71,100 | 3,090 |
| 2022-05-23 | 3,140 | 3,170 | 3,100 | 3,160 | 62,900 | 3,160 |
| 2022-05-20 | 3,050 | 3,115 | 3,050 | 3,105 | 76,200 | 3,105 |
| 2022-05-19 | 3,130 | 3,130 | 3,030 | 3,050 | 84,100 | 3,050 |
| 2022-05-18 | 3,165 | 3,185 | 3,130 | 3,155 | 54,800 | 3,155 |
| 2022-05-17 | 3,220 | 3,285 | 3,160 | 3,165 | 72,900 | 3,165 |
| 2022-05-16 | 3,365 | 3,415 | 3,150 | 3,160 | 128,300 | 3,160 |
| 2022-05-13 | 3,465 | 3,495 | 3,305 | 3,335 | 108,900 | 3,335 |
| 2022-05-12 | 3,625 | 3,640 | 3,525 | 3,535 | 40,500 | 3,535 |
| 2022-05-11 | 3,685 | 3,715 | 3,640 | 3,695 | 40,800 | 3,695 |
| 2022-05-10 | 3,695 | 3,725 | 3,650 | 3,685 | 64,600 | 3,685 |
| 2022-05-09 | 3,765 | 3,765 | 3,650 | 3,650 | 41,000 | 3,650 |
| 2022-05-06 | 3,705 | 3,750 | 3,695 | 3,725 | 34,200 | 3,725 |
| 2022-05-02 | 3,655 | 3,710 | 3,655 | 3,695 | 35,400 | 3,695 |
| 2022-04-28 | 3,545 | 3,700 | 3,545 | 3,700 | 49,300 | 3,700 |
| 2022-04-27 | 3,530 | 3,570 | 3,500 | 3,525 | 102,500 | 3,525 |
| 2022-04-26 | 3,625 | 3,640 | 3,580 | 3,580 | 36,800 | 3,580 |
| 2022-04-25 | 3,575 | 3,615 | 3,560 | 3,600 | 25,400 | 3,600 |
| 2022-04-22 | 3,610 | 3,635 | 3,595 | 3,630 | 23,100 | 3,630 |
| 2022-04-21 | 3,645 | 3,680 | 3,640 | 3,650 | 27,700 | 3,650 |
| 2022-04-20 | 3,620 | 3,670 | 3,610 | 3,650 | 22,000 | 3,650 |
| 2022-04-19 | 3,660 | 3,660 | 3,605 | 3,625 | 17,400 | 3,625 |
| 2022-04-18 | 3,685 | 3,700 | 3,585 | 3,635 | 29,100 | 3,635 |
| 2022-04-15 | 3,720 | 3,760 | 3,720 | 3,745 | 48,000 | 3,745 |
| 2022-04-14 | 3,700 | 3,745 | 3,685 | 3,715 | 21,400 | 3,715 |
| 2022-04-13 | 3,640 | 3,730 | 3,630 | 3,720 | 45,900 | 3,720 |
| 2022-04-12 | 3,725 | 3,725 | 3,625 | 3,640 | 50,800 | 3,640 |
| 2022-04-11 | 3,685 | 3,775 | 3,685 | 3,775 | 35,300 | 3,775 |
| 2022-04-08 | 3,720 | 3,720 | 3,640 | 3,685 | 55,500 | 3,685 |
| 2022-04-07 | 3,690 | 3,705 | 3,630 | 3,705 | 33,600 | 3,705 |
| 2022-04-06 | 3,770 | 3,810 | 3,720 | 3,720 | 31,200 | 3,720 |
| 2022-04-05 | 3,780 | 3,800 | 3,745 | 3,775 | 34,900 | 3,775 |
| 2022-04-04 | 3,730 | 3,785 | 3,730 | 3,770 | 25,900 | 3,770 |
| 2022-04-01 | 3,710 | 3,755 | 3,690 | 3,725 | 38,200 | 3,725 |
| 2022-03-31 | 3,835 | 3,850 | 3,725 | 3,735 | 56,200 | 3,735 |
| 2022-03-30 | 3,995 | 3,995 | 3,835 | 3,870 | 55,700 | 3,870 |
| 2022-03-29 | 3,995 | 4,000 | 3,925 | 3,990 | 52,800 | 3,990 |
| 2022-03-28 | 3,975 | 3,990 | 3,930 | 3,945 | 39,400 | 3,945 |
| 2022-03-25 | 3,920 | 3,985 | 3,920 | 3,935 | 29,600 | 3,935 |
| 2022-03-24 | 3,955 | 3,965 | 3,905 | 3,965 | 28,200 | 3,965 |
| 2022-03-23 | 3,895 | 3,990 | 3,895 | 3,975 | 42,000 | 3,975 |
| 2022-03-22 | 3,980 | 3,980 | 3,880 | 3,890 | 44,700 | 3,890 |
| 2022-03-18 | 3,955 | 3,975 | 3,905 | 3,930 | 76,800 | 3,930 |
| 2022-03-17 | 3,945 | 3,985 | 3,935 | 3,955 | 49,900 | 3,955 |
| 2022-03-16 | 3,925 | 3,975 | 3,920 | 3,930 | 50,500 | 3,930 |
| 2022-03-15 | 3,870 | 3,945 | 3,855 | 3,925 | 50,400 | 3,925 |
| 2022-03-14 | 3,890 | 3,900 | 3,860 | 3,860 | 36,500 | 3,860 |
| 2022-03-11 | 3,850 | 3,895 | 3,835 | 3,860 | 57,900 | 3,860 |
| 2022-03-10 | 3,765 | 3,890 | 3,765 | 3,885 | 51,100 | 3,885 |
| 2022-03-09 | 3,755 | 3,775 | 3,720 | 3,730 | 52,800 | 3,730 |
| 2022-03-08 | 3,800 | 3,835 | 3,755 | 3,770 | 71,400 | 3,770 |
| 2022-03-07 | 3,745 | 3,780 | 3,710 | 3,730 | 41,500 | 3,730 |
| 2022-03-04 | 3,800 | 3,835 | 3,745 | 3,745 | 42,000 | 3,745 |
| 2022-03-03 | 3,755 | 3,850 | 3,755 | 3,800 | 41,000 | 3,800 |
| 2022-03-02 | 3,790 | 3,825 | 3,755 | 3,755 | 35,600 | 3,755 |
| 2022-03-01 | 3,840 | 3,895 | 3,820 | 3,840 | 46,700 | 3,840 |
| 2022-02-28 | 3,755 | 3,850 | 3,755 | 3,840 | 62,500 | 3,840 |
| 2022-02-25 | 3,800 | 3,825 | 3,725 | 3,735 | 45,700 | 3,735 |
| 2022-02-24 | 3,805 | 3,820 | 3,775 | 3,810 | 74,300 | 3,810 |
| 2022-02-22 | 3,840 | 3,855 | 3,785 | 3,805 | 40,600 | 3,805 |
| 2022-02-21 | 3,855 | 3,890 | 3,835 | 3,885 | 32,800 | 3,885 |
| 2022-02-18 | 3,805 | 3,885 | 3,800 | 3,870 | 31,800 | 3,870 |
| 2022-02-17 | 3,860 | 3,880 | 3,835 | 3,835 | 34,300 | 3,835 |
| 2022-02-16 | 3,840 | 3,875 | 3,830 | 3,865 | 35,700 | 3,865 |
| 2022-02-15 | 3,820 | 3,875 | 3,815 | 3,835 | 71,100 | 3,835 |
| 2022-02-14 | 3,730 | 3,805 | 3,710 | 3,785 | 45,700 | 3,785 |
| 2022-02-10 | 3,780 | 3,790 | 3,750 | 3,790 | 37,400 | 3,790 |
| 2022-02-09 | 3,770 | 3,810 | 3,760 | 3,790 | 54,700 | 3,790 |
| 2022-02-08 | 3,695 | 3,780 | 3,695 | 3,760 | 48,400 | 3,760 |
| 2022-02-07 | 3,630 | 3,725 | 3,630 | 3,720 | 47,700 | 3,720 |
| 2022-02-04 | 3,650 | 3,685 | 3,630 | 3,640 | 51,600 | 3,640 |
| 2022-02-03 | 3,650 | 3,715 | 3,650 | 3,680 | 40,600 | 3,680 |
| 2022-02-02 | 3,650 | 3,690 | 3,630 | 3,655 | 60,800 | 3,655 |
| 2022-02-01 | 3,560 | 3,680 | 3,560 | 3,650 | 81,100 | 3,650 |
| 2022-01-31 | 3,485 | 3,580 | 3,475 | 3,560 | 63,200 | 3,560 |
| 2022-01-28 | 3,435 | 3,525 | 3,435 | 3,485 | 32,600 | 3,485 |
| 2022-01-27 | 3,505 | 3,505 | 3,385 | 3,400 | 60,100 | 3,400 |
| 2022-01-26 | 3,550 | 3,550 | 3,510 | 3,510 | 26,000 | 3,510 |
| 2022-01-25 | 3,510 | 3,510 | 3,465 | 3,510 | 30,800 | 3,510 |
| 2022-01-24 | 3,445 | 3,550 | 3,445 | 3,550 | 36,500 | 3,550 |
| 2022-01-21 | 3,450 | 3,510 | 3,440 | 3,490 | 32,400 | 3,490 |
| 2022-01-20 | 3,360 | 3,485 | 3,360 | 3,445 | 33,800 | 3,445 |
| 2022-01-19 | 3,435 | 3,455 | 3,355 | 3,370 | 55,300 | 3,370 |
| 2022-01-18 | 3,580 | 3,580 | 3,485 | 3,485 | 45,900 | 3,485 |
| 2022-01-17 | 3,530 | 3,580 | 3,530 | 3,570 | 33,200 | 3,570 |
| 2022-01-14 | 3,500 | 3,535 | 3,485 | 3,525 | 42,200 | 3,525 |
| 2022-01-13 | 3,510 | 3,525 | 3,495 | 3,495 | 24,600 | 3,495 |
| 2022-01-12 | 3,500 | 3,540 | 3,495 | 3,520 | 35,500 | 3,520 |
| 2022-01-11 | 3,440 | 3,470 | 3,410 | 3,465 | 32,300 | 3,465 |
| 2022-01-07 | 3,420 | 3,460 | 3,395 | 3,405 | 40,400 | 3,405 |
| 2022-01-06 | 3,420 | 3,485 | 3,415 | 3,415 | 37,000 | 3,415 |
| 2022-01-05 | 3,525 | 3,540 | 3,475 | 3,480 | 37,300 | 3,480 |
| 2022-01-04 | 3,485 | 3,545 | 3,475 | 3,520 | 53,600 | 3,520 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
