4536 参天製薬(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 | 1,078 | 1,084 | 1,072 | 1,074 | 815,500 | 1,074 |
| 2022-12-29 | 1,088 | 1,091 | 1,073 | 1,078 | 785,700 | 1,078 |
| 2022-12-28 | 1,082 | 1,088 | 1,075 | 1,086 | 774,400 | 1,086 |
| 2022-12-27 | 1,091 | 1,095 | 1,082 | 1,082 | 737,100 | 1,082 |
| 2022-12-26 | 1,087 | 1,096 | 1,083 | 1,090 | 671,300 | 1,090 |
| 2022-12-23 | 1,084 | 1,095 | 1,083 | 1,089 | 1,070,800 | 1,089 |
| 2022-12-22 | 1,100 | 1,101 | 1,087 | 1,093 | 1,154,200 | 1,093 |
| 2022-12-21 | 1,098 | 1,114 | 1,093 | 1,105 | 1,739,400 | 1,105 |
| 2022-12-20 | 1,112 | 1,121 | 1,083 | 1,098 | 1,426,900 | 1,098 |
| 2022-12-19 | 1,114 | 1,119 | 1,106 | 1,111 | 1,496,300 | 1,111 |
| 2022-12-16 | 1,117 | 1,131 | 1,111 | 1,118 | 1,586,700 | 1,118 |
| 2022-12-15 | 1,137 | 1,140 | 1,125 | 1,125 | 1,034,900 | 1,125 |
| 2022-12-14 | 1,150 | 1,159 | 1,139 | 1,140 | 910,700 | 1,140 |
| 2022-12-13 | 1,137 | 1,153 | 1,136 | 1,144 | 1,272,500 | 1,144 |
| 2022-12-12 | 1,126 | 1,142 | 1,123 | 1,135 | 1,051,700 | 1,135 |
| 2022-12-09 | 1,142 | 1,155 | 1,133 | 1,136 | 1,923,300 | 1,136 |
| 2022-12-08 | 1,153 | 1,157 | 1,143 | 1,150 | 2,001,700 | 1,150 |
| 2022-12-07 | 1,138 | 1,156 | 1,134 | 1,146 | 1,626,400 | 1,146 |
| 2022-12-06 | 1,132 | 1,167 | 1,130 | 1,154 | 2,486,300 | 1,154 |
| 2022-12-05 | 1,130 | 1,138 | 1,105 | 1,129 | 2,179,100 | 1,129 |
| 2022-12-02 | 1,100 | 1,116 | 1,091 | 1,108 | 2,036,500 | 1,108 |
| 2022-12-01 | 1,112 | 1,117 | 1,089 | 1,101 | 1,643,200 | 1,101 |
| 2022-11-30 | 1,111 | 1,128 | 1,111 | 1,114 | 2,474,100 | 1,114 |
| 2022-11-29 | 1,142 | 1,142 | 1,123 | 1,125 | 3,412,600 | 1,125 |
| 2022-11-28 | 1,160 | 1,169 | 1,142 | 1,145 | 1,523,900 | 1,145 |
| 2022-11-25 | 1,158 | 1,170 | 1,150 | 1,156 | 1,544,300 | 1,156 |
| 2022-11-24 | 1,154 | 1,160 | 1,144 | 1,150 | 1,674,200 | 1,150 |
| 2022-11-22 | 1,126 | 1,148 | 1,125 | 1,142 | 2,003,700 | 1,142 |
| 2022-11-21 | 1,118 | 1,127 | 1,111 | 1,122 | 1,967,900 | 1,122 |
| 2022-11-18 | 1,100 | 1,116 | 1,097 | 1,109 | 2,425,600 | 1,109 |
| 2022-11-17 | 1,090 | 1,115 | 1,083 | 1,102 | 2,402,100 | 1,102 |
| 2022-11-16 | 1,070 | 1,091 | 1,066 | 1,090 | 2,367,700 | 1,090 |
| 2022-11-15 | 1,064 | 1,072 | 1,058 | 1,066 | 1,949,000 | 1,066 |
| 2022-11-14 | 1,039 | 1,070 | 1,038 | 1,062 | 2,811,400 | 1,062 |
| 2022-11-11 | 1,029 | 1,043 | 1,029 | 1,035 | 2,202,400 | 1,035 |
| 2022-11-10 | 999 | 1,036 | 988 | 1,026 | 2,981,100 | 1,026 |
| 2022-11-09 | 982 | 1,006 | 973 | 998 | 3,657,900 | 998 |
| 2022-11-08 | 999 | 1,001 | 990 | 1,000 | 845,500 | 1,000 |
| 2022-11-07 | 985 | 1,001 | 983 | 992 | 1,103,200 | 992 |
| 2022-11-04 | 994 | 999 | 979 | 982 | 1,288,500 | 982 |
| 2022-11-02 | 997 | 1,014 | 993 | 1,006 | 1,382,400 | 1,006 |
| 2022-11-01 | 1,014 | 1,018 | 1,001 | 1,001 | 1,307,400 | 1,001 |
| 2022-10-31 | 1,011 | 1,023 | 1,001 | 1,018 | 2,311,200 | 1,018 |
| 2022-10-28 | 981 | 1,000 | 978 | 988 | 1,458,400 | 988 |
| 2022-10-27 | 1,007 | 1,007 | 990 | 991 | 1,094,000 | 991 |
| 2022-10-26 | 986 | 1,012 | 984 | 1,009 | 1,781,600 | 1,009 |
| 2022-10-25 | 982 | 982 | 972 | 976 | 956,000 | 976 |
| 2022-10-24 | 977 | 982 | 972 | 975 | 1,088,100 | 975 |
| 2022-10-21 | 975 | 977 | 962 | 962 | 1,344,500 | 962 |
| 2022-10-20 | 978 | 987 | 976 | 980 | 1,299,700 | 980 |
| 2022-10-19 | 995 | 1,008 | 992 | 993 | 1,093,900 | 993 |
| 2022-10-18 | 993 | 999 | 988 | 995 | 1,080,100 | 995 |
| 2022-10-17 | 994 | 995 | 981 | 983 | 861,000 | 983 |
| 2022-10-14 | 992 | 1,000 | 984 | 994 | 1,024,100 | 994 |
| 2022-10-13 | 987 | 988 | 973 | 983 | 881,000 | 983 |
| 2022-10-12 | 987 | 990 | 976 | 983 | 1,013,000 | 983 |
| 2022-10-11 | 979 | 990 | 975 | 984 | 1,013,700 | 984 |
| 2022-10-07 | 980 | 996 | 979 | 993 | 1,130,800 | 993 |
| 2022-10-06 | 1,000 | 1,009 | 993 | 994 | 1,290,400 | 994 |
| 2022-10-05 | 1,002 | 1,003 | 991 | 999 | 1,400,500 | 999 |
| 2022-10-04 | 978 | 1,000 | 974 | 999 | 1,846,500 | 999 |
| 2022-10-03 | 967 | 972 | 956 | 966 | 1,671,300 | 966 |
| 2022-09-30 | 987 | 990 | 970 | 975 | 2,534,900 | 975 |
| 2022-09-29 | 969 | 990 | 957 | 986 | 2,274,200 | 986 |
| 2022-09-28 | 962 | 972 | 959 | 970 | 2,121,100 | 970 |
| 2022-09-27 | 965 | 978 | 963 | 970 | 1,885,200 | 970 |
| 2022-09-26 | 964 | 977 | 960 | 966 | 2,816,000 | 966 |
| 2022-09-22 | 968 | 970 | 960 | 964 | 1,979,600 | 964 |
| 2022-09-21 | 976 | 985 | 972 | 982 | 1,463,500 | 982 |
| 2022-09-20 | 982 | 985 | 978 | 979 | 1,559,000 | 979 |
| 2022-09-16 | 977 | 985 | 973 | 982 | 2,030,800 | 982 |
| 2022-09-15 | 980 | 990 | 976 | 986 | 1,648,600 | 986 |
| 2022-09-14 | 988 | 993 | 979 | 985 | 2,544,400 | 985 |
| 2022-09-13 | 1,017 | 1,024 | 1,001 | 1,007 | 1,537,600 | 1,007 |
| 2022-09-12 | 1,014 | 1,027 | 1,009 | 1,023 | 1,387,100 | 1,023 |
| 2022-09-09 | 1,005 | 1,017 | 1,002 | 1,009 | 2,144,300 | 1,009 |
| 2022-09-08 | 994 | 1,002 | 988 | 1,001 | 1,742,300 | 1,001 |
| 2022-09-07 | 989 | 989 | 978 | 983 | 1,383,200 | 983 |
| 2022-09-06 | 996 | 1,004 | 985 | 985 | 1,155,200 | 985 |
| 2022-09-05 | 985 | 993 | 984 | 988 | 972,300 | 988 |
| 2022-09-02 | 991 | 995 | 976 | 995 | 2,147,500 | 995 |
| 2022-09-01 | 989 | 998 | 985 | 985 | 2,036,900 | 985 |
| 2022-08-31 | 997 | 1,006 | 996 | 1,006 | 1,336,900 | 1,006 |
| 2022-08-30 | 1,003 | 1,005 | 996 | 1,005 | 1,162,100 | 1,005 |
| 2022-08-29 | 988 | 1,003 | 986 | 1,002 | 1,558,200 | 1,002 |
| 2022-08-26 | 1,011 | 1,012 | 999 | 1,004 | 1,322,700 | 1,004 |
| 2022-08-25 | 1,012 | 1,017 | 1,008 | 1,010 | 1,376,000 | 1,010 |
| 2022-08-24 | 1,016 | 1,022 | 1,010 | 1,019 | 1,089,200 | 1,019 |
| 2022-08-23 | 1,009 | 1,025 | 1,009 | 1,022 | 1,067,200 | 1,022 |
| 2022-08-22 | 1,008 | 1,028 | 1,008 | 1,025 | 1,080,400 | 1,025 |
| 2022-08-19 | 1,026 | 1,032 | 1,020 | 1,026 | 1,218,500 | 1,026 |
| 2022-08-18 | 1,046 | 1,049 | 1,033 | 1,034 | 942,300 | 1,034 |
| 2022-08-17 | 1,051 | 1,057 | 1,044 | 1,052 | 1,095,400 | 1,052 |
| 2022-08-16 | 1,045 | 1,047 | 1,038 | 1,045 | 905,700 | 1,045 |
| 2022-08-15 | 1,040 | 1,053 | 1,037 | 1,050 | 1,017,900 | 1,050 |
| 2022-08-12 | 1,043 | 1,052 | 1,035 | 1,040 | 1,296,600 | 1,040 |
| 2022-08-10 | 1,020 | 1,043 | 1,014 | 1,043 | 1,285,900 | 1,043 |
| 2022-08-09 | 1,043 | 1,050 | 1,024 | 1,024 | 1,202,800 | 1,024 |
| 2022-08-08 | 1,062 | 1,063 | 1,035 | 1,038 | 1,740,500 | 1,038 |
| 2022-08-05 | 1,058 | 1,074 | 1,048 | 1,058 | 1,751,200 | 1,058 |
| 2022-08-04 | 1,070 | 1,070 | 1,048 | 1,062 | 1,916,200 | 1,062 |
| 2022-08-03 | 1,051 | 1,054 | 1,039 | 1,049 | 1,771,500 | 1,049 |
| 2022-08-02 | 1,070 | 1,073 | 1,038 | 1,042 | 1,910,500 | 1,042 |
| 2022-08-01 | 1,075 | 1,084 | 1,072 | 1,081 | 1,140,800 | 1,081 |
| 2022-07-29 | 1,096 | 1,096 | 1,071 | 1,077 | 1,674,900 | 1,077 |
| 2022-07-28 | 1,102 | 1,102 | 1,081 | 1,088 | 1,848,500 | 1,088 |
| 2022-07-27 | 1,100 | 1,103 | 1,093 | 1,100 | 1,257,600 | 1,100 |
| 2022-07-26 | 1,103 | 1,104 | 1,089 | 1,094 | 1,211,500 | 1,094 |
| 2022-07-25 | 1,103 | 1,107 | 1,098 | 1,103 | 985,100 | 1,103 |
| 2022-07-22 | 1,105 | 1,118 | 1,104 | 1,104 | 1,287,300 | 1,104 |
| 2022-07-21 | 1,082 | 1,109 | 1,082 | 1,109 | 1,176,600 | 1,109 |
| 2022-07-20 | 1,092 | 1,103 | 1,081 | 1,102 | 1,238,900 | 1,102 |
| 2022-07-19 | 1,089 | 1,090 | 1,067 | 1,077 | 1,503,000 | 1,077 |
| 2022-07-15 | 1,089 | 1,098 | 1,077 | 1,093 | 1,369,600 | 1,093 |
| 2022-07-14 | 1,074 | 1,083 | 1,071 | 1,080 | 1,134,900 | 1,080 |
| 2022-07-13 | 1,092 | 1,093 | 1,074 | 1,081 | 1,601,800 | 1,081 |
| 2022-07-12 | 1,097 | 1,100 | 1,082 | 1,086 | 1,519,700 | 1,086 |
| 2022-07-11 | 1,104 | 1,105 | 1,088 | 1,104 | 1,914,500 | 1,104 |
| 2022-07-08 | 1,087 | 1,091 | 1,067 | 1,078 | 2,749,400 | 1,078 |
| 2022-07-07 | 1,086 | 1,096 | 1,074 | 1,094 | 1,706,600 | 1,094 |
| 2022-07-06 | 1,053 | 1,082 | 1,051 | 1,081 | 2,008,500 | 1,081 |
| 2022-07-05 | 1,061 | 1,061 | 1,046 | 1,053 | 916,900 | 1,053 |
| 2022-07-04 | 1,074 | 1,075 | 1,049 | 1,057 | 958,400 | 1,057 |
| 2022-07-01 | 1,064 | 1,083 | 1,052 | 1,055 | 1,571,600 | 1,055 |
| 2022-06-30 | 1,060 | 1,077 | 1,058 | 1,064 | 2,098,700 | 1,064 |
| 2022-06-29 | 1,037 | 1,066 | 1,036 | 1,065 | 1,888,800 | 1,065 |
| 2022-06-28 | 1,045 | 1,058 | 1,036 | 1,058 | 1,930,900 | 1,058 |
| 2022-06-27 | 1,045 | 1,050 | 1,035 | 1,048 | 1,475,100 | 1,048 |
| 2022-06-24 | 1,039 | 1,043 | 1,024 | 1,042 | 1,923,900 | 1,042 |
| 2022-06-23 | 1,017 | 1,034 | 1,017 | 1,034 | 3,211,700 | 1,034 |
| 2022-06-22 | 1,000 | 1,018 | 998 | 1,011 | 3,081,700 | 1,011 |
| 2022-06-21 | 1,005 | 1,010 | 993 | 999 | 2,162,900 | 999 |
| 2022-06-20 | 996 | 998 | 983 | 993 | 2,023,300 | 993 |
| 2022-06-17 | 970 | 996 | 968 | 996 | 4,162,400 | 996 |
| 2022-06-16 | 991 | 994 | 981 | 985 | 2,720,600 | 985 |
| 2022-06-15 | 985 | 988 | 968 | 978 | 4,230,600 | 978 |
| 2022-06-14 | 984 | 999 | 982 | 995 | 2,937,100 | 995 |
| 2022-06-13 | 998 | 1,010 | 993 | 1,008 | 1,972,200 | 1,008 |
| 2022-06-10 | 1,005 | 1,012 | 1,002 | 1,008 | 2,222,100 | 1,008 |
| 2022-06-09 | 1,010 | 1,033 | 1,008 | 1,021 | 2,774,900 | 1,021 |
| 2022-06-08 | 999 | 1,026 | 998 | 1,019 | 3,639,600 | 1,019 |
| 2022-06-07 | 997 | 1,005 | 990 | 995 | 4,267,400 | 995 |
| 2022-06-06 | 1,001 | 1,014 | 1,000 | 1,004 | 1,926,200 | 1,004 |
| 2022-06-03 | 1,007 | 1,024 | 1,002 | 1,006 | 3,029,200 | 1,006 |
| 2022-06-02 | 1,021 | 1,023 | 1,005 | 1,011 | 3,746,200 | 1,011 |
| 2022-06-01 | 1,038 | 1,069 | 1,037 | 1,051 | 3,190,300 | 1,051 |
| 2022-05-31 | 1,033 | 1,071 | 1,030 | 1,042 | 29,851,200 | 1,042 |
| 2022-05-30 | 1,030 | 1,051 | 1,028 | 1,049 | 3,347,000 | 1,049 |
| 2022-05-27 | 1,024 | 1,025 | 1,011 | 1,024 | 3,363,100 | 1,024 |
| 2022-05-26 | 1,008 | 1,018 | 1,005 | 1,014 | 3,076,700 | 1,014 |
| 2022-05-25 | 1,011 | 1,028 | 1,002 | 1,021 | 3,113,600 | 1,021 |
| 2022-05-24 | 1,014 | 1,023 | 1,007 | 1,022 | 3,143,400 | 1,022 |
| 2022-05-23 | 1,017 | 1,034 | 1,015 | 1,033 | 2,682,900 | 1,033 |
| 2022-05-20 | 1,010 | 1,023 | 1,004 | 1,007 | 2,876,000 | 1,007 |
| 2022-05-19 | 997 | 1,011 | 997 | 1,009 | 3,363,400 | 1,009 |
| 2022-05-18 | 1,014 | 1,027 | 1,006 | 1,019 | 3,247,800 | 1,019 |
| 2022-05-17 | 1,005 | 1,029 | 1,005 | 1,013 | 3,522,300 | 1,013 |
| 2022-05-16 | 1,036 | 1,039 | 995 | 1,000 | 3,969,200 | 1,000 |
| 2022-05-13 | 1,010 | 1,033 | 990 | 1,029 | 5,648,800 | 1,029 |
| 2022-05-12 | 1,060 | 1,062 | 1,020 | 1,021 | 3,937,400 | 1,021 |
| 2022-05-11 | 1,093 | 1,105 | 1,050 | 1,064 | 4,057,400 | 1,064 |
| 2022-05-10 | 1,073 | 1,101 | 1,070 | 1,094 | 3,787,600 | 1,094 |
| 2022-05-09 | 1,076 | 1,084 | 1,063 | 1,075 | 3,512,000 | 1,075 |
| 2022-05-06 | 1,088 | 1,098 | 1,064 | 1,095 | 2,867,900 | 1,095 |
| 2022-05-02 | 1,061 | 1,082 | 1,056 | 1,079 | 1,690,000 | 1,079 |
| 2022-04-28 | 1,040 | 1,063 | 1,039 | 1,063 | 1,808,300 | 1,063 |
| 2022-04-27 | 1,026 | 1,037 | 1,017 | 1,034 | 2,435,300 | 1,034 |
| 2022-04-26 | 1,039 | 1,053 | 1,033 | 1,039 | 1,831,900 | 1,039 |
| 2022-04-25 | 1,032 | 1,044 | 1,024 | 1,039 | 2,157,200 | 1,039 |
| 2022-04-22 | 1,048 | 1,054 | 1,035 | 1,052 | 2,638,900 | 1,052 |
| 2022-04-21 | 1,022 | 1,054 | 1,021 | 1,046 | 2,772,400 | 1,046 |
| 2022-04-20 | 1,018 | 1,037 | 1,008 | 1,020 | 2,881,600 | 1,020 |
| 2022-04-19 | 1,017 | 1,032 | 1,006 | 1,009 | 3,789,900 | 1,009 |
| 2022-04-18 | 1,039 | 1,047 | 1,007 | 1,013 | 3,545,600 | 1,013 |
| 2022-04-15 | 1,072 | 1,075 | 1,043 | 1,045 | 4,000,300 | 1,045 |
| 2022-04-14 | 1,104 | 1,127 | 1,081 | 1,082 | 3,230,500 | 1,082 |
| 2022-04-13 | 1,097 | 1,122 | 1,090 | 1,099 | 3,856,800 | 1,099 |
| 2022-04-12 | 1,147 | 1,150 | 1,081 | 1,089 | 4,482,900 | 1,089 |
| 2022-04-11 | 1,209 | 1,220 | 1,204 | 1,210 | 1,410,600 | 1,210 |
| 2022-04-08 | 1,226 | 1,228 | 1,207 | 1,215 | 1,577,900 | 1,215 |
| 2022-04-07 | 1,200 | 1,212 | 1,191 | 1,212 | 1,864,300 | 1,212 |
| 2022-04-06 | 1,224 | 1,230 | 1,204 | 1,206 | 2,010,000 | 1,206 |
| 2022-04-05 | 1,250 | 1,251 | 1,218 | 1,225 | 1,796,400 | 1,225 |
| 2022-04-04 | 1,230 | 1,241 | 1,221 | 1,238 | 1,266,900 | 1,238 |
| 2022-04-01 | 1,220 | 1,235 | 1,209 | 1,228 | 1,388,700 | 1,228 |
| 2022-03-31 | 1,257 | 1,267 | 1,227 | 1,227 | 2,312,200 | 1,227 |
| 2022-03-30 | 1,305 | 1,308 | 1,259 | 1,269 | 1,513,900 | 1,269 |
| 2022-03-29 | 1,300 | 1,309 | 1,291 | 1,302 | 1,344,700 | 1,302 |
| 2022-03-28 | 1,321 | 1,321 | 1,301 | 1,304 | 695,900 | 1,304 |
| 2022-03-25 | 1,324 | 1,339 | 1,321 | 1,333 | 745,700 | 1,333 |
| 2022-03-24 | 1,339 | 1,339 | 1,311 | 1,318 | 842,800 | 1,318 |
| 2022-03-23 | 1,319 | 1,338 | 1,310 | 1,335 | 984,400 | 1,335 |
| 2022-03-22 | 1,315 | 1,324 | 1,290 | 1,295 | 1,531,700 | 1,295 |
| 2022-03-18 | 1,322 | 1,328 | 1,307 | 1,323 | 1,838,100 | 1,323 |
| 2022-03-17 | 1,341 | 1,341 | 1,309 | 1,310 | 1,651,300 | 1,310 |
| 2022-03-16 | 1,309 | 1,326 | 1,309 | 1,313 | 1,782,900 | 1,313 |
| 2022-03-15 | 1,246 | 1,290 | 1,246 | 1,285 | 1,164,300 | 1,285 |
| 2022-03-14 | 1,260 | 1,270 | 1,245 | 1,246 | 727,800 | 1,246 |
| 2022-03-11 | 1,271 | 1,273 | 1,243 | 1,249 | 1,609,300 | 1,249 |
| 2022-03-10 | 1,261 | 1,274 | 1,249 | 1,268 | 1,260,500 | 1,268 |
| 2022-03-09 | 1,217 | 1,234 | 1,210 | 1,224 | 1,036,800 | 1,224 |
| 2022-03-08 | 1,222 | 1,253 | 1,222 | 1,236 | 1,513,300 | 1,236 |
| 2022-03-07 | 1,235 | 1,238 | 1,215 | 1,231 | 1,403,800 | 1,231 |
| 2022-03-04 | 1,255 | 1,261 | 1,240 | 1,246 | 1,330,800 | 1,246 |
| 2022-03-03 | 1,269 | 1,270 | 1,251 | 1,268 | 878,800 | 1,268 |
| 2022-03-02 | 1,275 | 1,287 | 1,258 | 1,259 | 795,000 | 1,259 |
| 2022-03-01 | 1,304 | 1,315 | 1,291 | 1,291 | 935,800 | 1,291 |
| 2022-02-28 | 1,273 | 1,307 | 1,266 | 1,304 | 2,395,900 | 1,304 |
| 2022-02-25 | 1,254 | 1,275 | 1,250 | 1,267 | 1,282,300 | 1,267 |
| 2022-02-24 | 1,260 | 1,263 | 1,237 | 1,247 | 1,528,500 | 1,247 |
| 2022-02-22 | 1,281 | 1,286 | 1,265 | 1,274 | 992,000 | 1,274 |
| 2022-02-21 | 1,277 | 1,293 | 1,271 | 1,284 | 704,800 | 1,284 |
| 2022-02-18 | 1,275 | 1,311 | 1,274 | 1,305 | 876,400 | 1,305 |
| 2022-02-17 | 1,305 | 1,307 | 1,289 | 1,293 | 1,096,300 | 1,293 |
| 2022-02-16 | 1,315 | 1,324 | 1,302 | 1,310 | 1,132,600 | 1,310 |
| 2022-02-15 | 1,290 | 1,310 | 1,286 | 1,304 | 1,067,400 | 1,304 |
| 2022-02-14 | 1,303 | 1,313 | 1,283 | 1,289 | 1,948,700 | 1,289 |
| 2022-02-10 | 1,365 | 1,369 | 1,320 | 1,334 | 1,812,600 | 1,334 |
| 2022-02-09 | 1,333 | 1,348 | 1,322 | 1,337 | 846,600 | 1,337 |
| 2022-02-08 | 1,332 | 1,341 | 1,324 | 1,328 | 835,700 | 1,328 |
| 2022-02-07 | 1,314 | 1,327 | 1,311 | 1,321 | 651,100 | 1,321 |
| 2022-02-04 | 1,305 | 1,325 | 1,302 | 1,319 | 1,253,200 | 1,319 |
| 2022-02-03 | 1,291 | 1,305 | 1,287 | 1,300 | 1,151,600 | 1,300 |
| 2022-02-02 | 1,293 | 1,315 | 1,293 | 1,307 | 1,531,600 | 1,307 |
| 2022-02-01 | 1,313 | 1,313 | 1,287 | 1,287 | 1,239,300 | 1,287 |
| 2022-01-31 | 1,289 | 1,306 | 1,277 | 1,297 | 1,197,000 | 1,297 |
| 2022-01-28 | 1,274 | 1,285 | 1,267 | 1,282 | 1,578,000 | 1,282 |
| 2022-01-27 | 1,308 | 1,315 | 1,266 | 1,278 | 1,477,100 | 1,278 |
| 2022-01-26 | 1,327 | 1,332 | 1,308 | 1,324 | 1,087,900 | 1,324 |
| 2022-01-25 | 1,318 | 1,335 | 1,305 | 1,334 | 1,054,600 | 1,334 |
| 2022-01-24 | 1,284 | 1,327 | 1,283 | 1,327 | 1,474,000 | 1,327 |
| 2022-01-21 | 1,299 | 1,300 | 1,275 | 1,289 | 1,901,100 | 1,289 |
| 2022-01-20 | 1,301 | 1,320 | 1,300 | 1,305 | 1,595,500 | 1,305 |
| 2022-01-19 | 1,330 | 1,338 | 1,298 | 1,301 | 1,486,900 | 1,301 |
| 2022-01-18 | 1,380 | 1,383 | 1,340 | 1,343 | 1,530,700 | 1,343 |
| 2022-01-17 | 1,389 | 1,395 | 1,370 | 1,380 | 670,200 | 1,380 |
| 2022-01-14 | 1,403 | 1,414 | 1,378 | 1,386 | 1,602,200 | 1,386 |
| 2022-01-13 | 1,460 | 1,463 | 1,431 | 1,432 | 1,270,100 | 1,432 |
| 2022-01-12 | 1,437 | 1,457 | 1,435 | 1,439 | 1,396,200 | 1,439 |
| 2022-01-11 | 1,423 | 1,432 | 1,408 | 1,427 | 1,158,200 | 1,427 |
| 2022-01-07 | 1,417 | 1,425 | 1,401 | 1,409 | 854,800 | 1,409 |
| 2022-01-06 | 1,410 | 1,432 | 1,409 | 1,415 | 919,800 | 1,415 |
| 2022-01-05 | 1,421 | 1,431 | 1,416 | 1,422 | 1,074,600 | 1,422 |
| 2022-01-04 | 1,417 | 1,439 | 1,412 | 1,432 | 788,400 | 1,432 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
