4539 日本ケミファ(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 | 1,644 | 1,660 | 1,642 | 1,657 | 3,700 | 1,657 |
| 2022-12-29 | 1,634 | 1,644 | 1,634 | 1,644 | 1,900 | 1,644 |
| 2022-12-28 | 1,642 | 1,642 | 1,634 | 1,634 | 8,100 | 1,634 |
| 2022-12-27 | 1,645 | 1,655 | 1,644 | 1,651 | 6,000 | 1,651 |
| 2022-12-26 | 1,657 | 1,657 | 1,639 | 1,645 | 6,600 | 1,645 |
| 2022-12-23 | 1,651 | 1,663 | 1,635 | 1,643 | 8,200 | 1,643 |
| 2022-12-22 | 1,652 | 1,660 | 1,652 | 1,660 | 1,700 | 1,660 |
| 2022-12-21 | 1,675 | 1,676 | 1,652 | 1,652 | 4,300 | 1,652 |
| 2022-12-20 | 1,659 | 1,690 | 1,659 | 1,675 | 5,300 | 1,675 |
| 2022-12-19 | 1,675 | 1,680 | 1,661 | 1,671 | 5,300 | 1,671 |
| 2022-12-16 | 1,685 | 1,685 | 1,675 | 1,675 | 5,800 | 1,675 |
| 2022-12-15 | 1,682 | 1,691 | 1,682 | 1,690 | 700 | 1,690 |
| 2022-12-14 | 1,668 | 1,682 | 1,668 | 1,682 | 1,800 | 1,682 |
| 2022-12-13 | 1,685 | 1,685 | 1,663 | 1,668 | 4,200 | 1,668 |
| 2022-12-12 | 1,698 | 1,700 | 1,660 | 1,670 | 9,000 | 1,670 |
| 2022-12-09 | 1,655 | 1,662 | 1,654 | 1,662 | 4,800 | 1,662 |
| 2022-12-08 | 1,682 | 1,682 | 1,651 | 1,651 | 6,000 | 1,651 |
| 2022-12-07 | 1,680 | 1,690 | 1,674 | 1,674 | 6,400 | 1,674 |
| 2022-12-06 | 1,701 | 1,710 | 1,680 | 1,680 | 3,700 | 1,680 |
| 2022-12-05 | 1,681 | 1,713 | 1,681 | 1,711 | 5,000 | 1,711 |
| 2022-12-02 | 1,683 | 1,699 | 1,680 | 1,686 | 7,800 | 1,686 |
| 2022-12-01 | 1,698 | 1,704 | 1,681 | 1,700 | 10,100 | 1,700 |
| 2022-11-30 | 1,707 | 1,709 | 1,698 | 1,699 | 3,900 | 1,699 |
| 2022-11-29 | 1,705 | 1,732 | 1,700 | 1,700 | 9,000 | 1,700 |
| 2022-11-28 | 1,699 | 1,718 | 1,691 | 1,704 | 11,700 | 1,704 |
| 2022-11-25 | 1,685 | 1,690 | 1,681 | 1,690 | 6,200 | 1,690 |
| 2022-11-24 | 1,668 | 1,682 | 1,668 | 1,681 | 10,900 | 1,681 |
| 2022-11-22 | 1,666 | 1,669 | 1,656 | 1,665 | 7,100 | 1,665 |
| 2022-11-21 | 1,663 | 1,663 | 1,655 | 1,662 | 4,100 | 1,662 |
| 2022-11-18 | 1,667 | 1,667 | 1,655 | 1,663 | 1,600 | 1,663 |
| 2022-11-17 | 1,660 | 1,684 | 1,649 | 1,649 | 2,400 | 1,649 |
| 2022-11-16 | 1,671 | 1,671 | 1,653 | 1,655 | 5,400 | 1,655 |
| 2022-11-15 | 1,685 | 1,685 | 1,669 | 1,671 | 2,400 | 1,671 |
| 2022-11-14 | 1,697 | 1,697 | 1,667 | 1,686 | 11,100 | 1,686 |
| 2022-11-11 | 1,686 | 1,690 | 1,673 | 1,680 | 4,900 | 1,680 |
| 2022-11-10 | 1,672 | 1,686 | 1,672 | 1,686 | 10,300 | 1,686 |
| 2022-11-09 | 1,665 | 1,674 | 1,662 | 1,672 | 2,900 | 1,672 |
| 2022-11-08 | 1,650 | 1,674 | 1,649 | 1,665 | 7,900 | 1,665 |
| 2022-11-07 | 1,675 | 1,675 | 1,642 | 1,645 | 9,200 | 1,645 |
| 2022-11-04 | 1,701 | 1,701 | 1,662 | 1,662 | 11,000 | 1,662 |
| 2022-11-02 | 1,684 | 1,703 | 1,684 | 1,703 | 6,600 | 1,703 |
| 2022-11-01 | 1,714 | 1,714 | 1,677 | 1,691 | 13,200 | 1,691 |
| 2022-10-31 | 1,700 | 1,721 | 1,680 | 1,714 | 12,300 | 1,714 |
| 2022-10-28 | 1,709 | 1,730 | 1,679 | 1,679 | 35,200 | 1,679 |
| 2022-10-27 | 1,742 | 1,742 | 1,713 | 1,719 | 4,800 | 1,719 |
| 2022-10-26 | 1,707 | 1,738 | 1,707 | 1,737 | 7,000 | 1,737 |
| 2022-10-25 | 1,706 | 1,706 | 1,694 | 1,698 | 4,900 | 1,698 |
| 2022-10-24 | 1,702 | 1,707 | 1,695 | 1,695 | 7,800 | 1,695 |
| 2022-10-21 | 1,710 | 1,710 | 1,702 | 1,702 | 3,100 | 1,702 |
| 2022-10-20 | 1,722 | 1,722 | 1,701 | 1,710 | 6,700 | 1,710 |
| 2022-10-19 | 1,716 | 1,724 | 1,713 | 1,724 | 1,400 | 1,724 |
| 2022-10-18 | 1,727 | 1,727 | 1,706 | 1,718 | 5,600 | 1,718 |
| 2022-10-17 | 1,702 | 1,727 | 1,702 | 1,716 | 11,000 | 1,716 |
| 2022-10-14 | 1,735 | 1,744 | 1,725 | 1,726 | 6,300 | 1,726 |
| 2022-10-13 | 1,736 | 1,745 | 1,726 | 1,727 | 6,400 | 1,727 |
| 2022-10-12 | 1,767 | 1,767 | 1,736 | 1,747 | 3,300 | 1,747 |
| 2022-10-11 | 1,753 | 1,757 | 1,729 | 1,729 | 13,600 | 1,729 |
| 2022-10-07 | 1,755 | 1,776 | 1,751 | 1,753 | 11,200 | 1,753 |
| 2022-10-06 | 1,755 | 1,766 | 1,755 | 1,766 | 4,400 | 1,766 |
| 2022-10-05 | 1,770 | 1,775 | 1,761 | 1,762 | 4,300 | 1,762 |
| 2022-10-04 | 1,761 | 1,777 | 1,760 | 1,765 | 8,300 | 1,765 |
| 2022-10-03 | 1,761 | 1,765 | 1,755 | 1,755 | 3,500 | 1,755 |
| 2022-09-30 | 1,781 | 1,790 | 1,759 | 1,771 | 5,400 | 1,771 |
| 2022-09-29 | 1,765 | 1,785 | 1,765 | 1,781 | 4,500 | 1,781 |
| 2022-09-28 | 1,777 | 1,791 | 1,756 | 1,763 | 11,800 | 1,763 |
| 2022-09-27 | 1,771 | 1,790 | 1,771 | 1,777 | 2,700 | 1,777 |
| 2022-09-26 | 1,818 | 1,818 | 1,770 | 1,771 | 10,900 | 1,771 |
| 2022-09-22 | 1,818 | 1,818 | 1,799 | 1,801 | 6,900 | 1,801 |
| 2022-09-21 | 1,830 | 1,832 | 1,800 | 1,813 | 7,200 | 1,813 |
| 2022-09-20 | 1,867 | 1,867 | 1,827 | 1,829 | 11,400 | 1,829 |
| 2022-09-16 | 1,867 | 1,872 | 1,855 | 1,855 | 3,400 | 1,855 |
| 2022-09-15 | 1,880 | 1,894 | 1,867 | 1,867 | 5,200 | 1,867 |
| 2022-09-14 | 1,882 | 1,899 | 1,882 | 1,882 | 4,400 | 1,882 |
| 2022-09-13 | 1,887 | 1,911 | 1,887 | 1,900 | 6,100 | 1,900 |
| 2022-09-12 | 1,890 | 1,917 | 1,880 | 1,890 | 4,700 | 1,890 |
| 2022-09-09 | 1,882 | 1,891 | 1,876 | 1,889 | 5,600 | 1,889 |
| 2022-09-08 | 1,884 | 1,900 | 1,878 | 1,887 | 6,500 | 1,887 |
| 2022-09-07 | 1,899 | 1,905 | 1,877 | 1,885 | 6,400 | 1,885 |
| 2022-09-06 | 1,901 | 1,915 | 1,899 | 1,899 | 7,800 | 1,899 |
| 2022-09-05 | 1,899 | 1,916 | 1,899 | 1,902 | 3,700 | 1,902 |
| 2022-09-02 | 1,918 | 1,920 | 1,910 | 1,910 | 4,600 | 1,910 |
| 2022-09-01 | 1,922 | 1,935 | 1,921 | 1,921 | 3,700 | 1,921 |
| 2022-08-31 | 1,936 | 1,936 | 1,915 | 1,922 | 3,400 | 1,922 |
| 2022-08-30 | 1,900 | 1,947 | 1,898 | 1,947 | 5,500 | 1,947 |
| 2022-08-29 | 1,906 | 1,909 | 1,898 | 1,901 | 4,800 | 1,901 |
| 2022-08-26 | 1,926 | 1,926 | 1,911 | 1,921 | 3,500 | 1,921 |
| 2022-08-25 | 1,897 | 1,922 | 1,890 | 1,911 | 4,500 | 1,911 |
| 2022-08-24 | 1,881 | 1,893 | 1,880 | 1,889 | 2,600 | 1,889 |
| 2022-08-23 | 1,880 | 1,889 | 1,880 | 1,881 | 1,400 | 1,881 |
| 2022-08-22 | 1,873 | 1,894 | 1,873 | 1,892 | 1,800 | 1,892 |
| 2022-08-19 | 1,872 | 1,890 | 1,872 | 1,890 | 4,500 | 1,890 |
| 2022-08-18 | 1,870 | 1,883 | 1,870 | 1,872 | 2,300 | 1,872 |
| 2022-08-17 | 1,863 | 1,883 | 1,863 | 1,883 | 5,100 | 1,883 |
| 2022-08-16 | 1,862 | 1,877 | 1,859 | 1,870 | 4,500 | 1,870 |
| 2022-08-15 | 1,868 | 1,870 | 1,864 | 1,866 | 1,700 | 1,866 |
| 2022-08-12 | 1,874 | 1,874 | 1,860 | 1,868 | 3,300 | 1,868 |
| 2022-08-10 | 1,855 | 1,866 | 1,854 | 1,866 | 1,500 | 1,866 |
| 2022-08-09 | 1,855 | 1,855 | 1,854 | 1,854 | 1,200 | 1,854 |
| 2022-08-08 | 1,854 | 1,867 | 1,854 | 1,855 | 3,000 | 1,855 |
| 2022-08-05 | 1,858 | 1,868 | 1,858 | 1,860 | 1,700 | 1,860 |
| 2022-08-04 | 1,873 | 1,873 | 1,853 | 1,858 | 8,600 | 1,858 |
| 2022-08-03 | 1,880 | 1,882 | 1,860 | 1,860 | 5,000 | 1,860 |
| 2022-08-02 | 1,880 | 1,880 | 1,866 | 1,867 | 7,900 | 1,867 |
| 2022-08-01 | 1,886 | 1,886 | 1,865 | 1,880 | 8,900 | 1,880 |
| 2022-07-29 | 1,868 | 1,874 | 1,862 | 1,862 | 4,700 | 1,862 |
| 2022-07-28 | 1,875 | 1,885 | 1,867 | 1,867 | 3,700 | 1,867 |
| 2022-07-27 | 1,861 | 1,880 | 1,861 | 1,868 | 12,400 | 1,868 |
| 2022-07-26 | 1,885 | 1,894 | 1,880 | 1,893 | 3,500 | 1,893 |
| 2022-07-25 | 1,878 | 1,886 | 1,870 | 1,882 | 5,400 | 1,882 |
| 2022-07-22 | 1,875 | 1,878 | 1,868 | 1,870 | 7,300 | 1,870 |
| 2022-07-21 | 1,870 | 1,878 | 1,867 | 1,875 | 2,100 | 1,875 |
| 2022-07-20 | 1,872 | 1,880 | 1,871 | 1,877 | 2,000 | 1,877 |
| 2022-07-19 | 1,887 | 1,887 | 1,868 | 1,868 | 1,500 | 1,868 |
| 2022-07-15 | 1,890 | 1,890 | 1,874 | 1,874 | 1,300 | 1,874 |
| 2022-07-14 | 1,872 | 1,891 | 1,872 | 1,883 | 1,500 | 1,883 |
| 2022-07-13 | 1,875 | 1,889 | 1,870 | 1,870 | 2,500 | 1,870 |
| 2022-07-12 | 1,871 | 1,894 | 1,871 | 1,875 | 2,600 | 1,875 |
| 2022-07-11 | 1,896 | 1,898 | 1,865 | 1,880 | 5,900 | 1,880 |
| 2022-07-08 | 1,896 | 1,896 | 1,860 | 1,865 | 11,300 | 1,865 |
| 2022-07-07 | 1,868 | 1,878 | 1,866 | 1,866 | 1,700 | 1,866 |
| 2022-07-06 | 1,869 | 1,876 | 1,866 | 1,866 | 2,700 | 1,866 |
| 2022-07-05 | 1,883 | 1,896 | 1,866 | 1,873 | 4,800 | 1,873 |
| 2022-07-04 | 1,897 | 1,897 | 1,874 | 1,882 | 1,700 | 1,882 |
| 2022-07-01 | 1,874 | 1,875 | 1,874 | 1,874 | 2,100 | 1,874 |
| 2022-06-30 | 1,898 | 1,898 | 1,874 | 1,874 | 4,400 | 1,874 |
| 2022-06-29 | 1,915 | 1,915 | 1,883 | 1,883 | 16,000 | 1,883 |
| 2022-06-28 | 1,910 | 1,930 | 1,902 | 1,915 | 5,500 | 1,915 |
| 2022-06-27 | 1,950 | 1,950 | 1,905 | 1,909 | 8,100 | 1,909 |
| 2022-06-24 | 2,011 | 2,011 | 1,864 | 1,904 | 38,000 | 1,904 |
| 2022-06-23 | 1,903 | 2,170 | 1,898 | 2,000 | 81,200 | 2,000 |
| 2022-06-22 | 1,878 | 1,881 | 1,871 | 1,871 | 2,800 | 1,871 |
| 2022-06-21 | 1,870 | 1,894 | 1,861 | 1,878 | 5,000 | 1,878 |
| 2022-06-20 | 1,876 | 1,876 | 1,870 | 1,870 | 1,300 | 1,870 |
| 2022-06-17 | 1,888 | 1,891 | 1,876 | 1,876 | 4,500 | 1,876 |
| 2022-06-16 | 1,899 | 1,900 | 1,890 | 1,895 | 1,700 | 1,895 |
| 2022-06-15 | 1,901 | 1,901 | 1,889 | 1,889 | 3,100 | 1,889 |
| 2022-06-14 | 1,903 | 1,919 | 1,896 | 1,896 | 1,800 | 1,896 |
| 2022-06-13 | 1,906 | 1,920 | 1,900 | 1,903 | 3,400 | 1,903 |
| 2022-06-10 | 1,912 | 1,924 | 1,910 | 1,910 | 3,200 | 1,910 |
| 2022-06-09 | 1,915 | 1,932 | 1,911 | 1,924 | 2,900 | 1,924 |
| 2022-06-08 | 1,935 | 1,935 | 1,915 | 1,918 | 1,700 | 1,918 |
| 2022-06-07 | 1,913 | 1,928 | 1,913 | 1,923 | 2,000 | 1,923 |
| 2022-06-06 | 1,938 | 1,940 | 1,913 | 1,913 | 3,800 | 1,913 |
| 2022-06-03 | 1,926 | 1,942 | 1,920 | 1,940 | 2,600 | 1,940 |
| 2022-06-02 | 1,940 | 1,943 | 1,919 | 1,927 | 4,700 | 1,927 |
| 2022-06-01 | 1,956 | 1,956 | 1,915 | 1,929 | 3,100 | 1,929 |
| 2022-05-31 | 1,920 | 1,926 | 1,910 | 1,916 | 5,100 | 1,916 |
| 2022-05-30 | 1,952 | 1,952 | 1,909 | 1,920 | 20,700 | 1,920 |
| 2022-05-27 | 2,119 | 2,298 | 1,951 | 1,951 | 127,100 | 1,951 |
| 2022-05-26 | 1,906 | 1,911 | 1,900 | 1,900 | 2,700 | 1,900 |
| 2022-05-25 | 1,906 | 1,918 | 1,906 | 1,906 | 1,300 | 1,906 |
| 2022-05-24 | 1,921 | 1,921 | 1,906 | 1,906 | 2,000 | 1,906 |
| 2022-05-23 | 1,922 | 1,935 | 1,920 | 1,930 | 1,000 | 1,930 |
| 2022-05-20 | 1,916 | 1,923 | 1,914 | 1,923 | 1,000 | 1,923 |
| 2022-05-19 | 1,916 | 1,925 | 1,916 | 1,920 | 700 | 1,920 |
| 2022-05-18 | 1,937 | 1,937 | 1,922 | 1,933 | 2,600 | 1,933 |
| 2022-05-17 | 1,940 | 1,944 | 1,930 | 1,938 | 2,500 | 1,938 |
| 2022-05-16 | 1,925 | 1,944 | 1,900 | 1,913 | 4,400 | 1,913 |
| 2022-05-13 | 1,909 | 1,947 | 1,905 | 1,916 | 2,100 | 1,916 |
| 2022-05-12 | 1,911 | 1,941 | 1,907 | 1,909 | 1,600 | 1,909 |
| 2022-05-11 | 1,921 | 1,937 | 1,911 | 1,911 | 2,700 | 1,911 |
| 2022-05-10 | 1,930 | 1,942 | 1,921 | 1,921 | 2,200 | 1,921 |
| 2022-05-09 | 1,953 | 1,953 | 1,930 | 1,930 | 4,200 | 1,930 |
| 2022-05-06 | 1,950 | 1,953 | 1,942 | 1,942 | 2,800 | 1,942 |
| 2022-05-02 | 1,950 | 1,955 | 1,946 | 1,947 | 4,300 | 1,947 |
| 2022-04-28 | 1,953 | 1,956 | 1,950 | 1,950 | 2,800 | 1,950 |
| 2022-04-27 | 1,962 | 1,977 | 1,953 | 1,953 | 5,100 | 1,953 |
| 2022-04-26 | 1,965 | 1,976 | 1,961 | 1,963 | 3,000 | 1,963 |
| 2022-04-25 | 1,990 | 1,990 | 1,964 | 1,968 | 3,800 | 1,968 |
| 2022-04-22 | 1,997 | 1,997 | 1,978 | 1,990 | 2,200 | 1,990 |
| 2022-04-21 | 1,973 | 1,978 | 1,973 | 1,978 | 1,500 | 1,978 |
| 2022-04-20 | 1,981 | 1,985 | 1,971 | 1,985 | 2,100 | 1,985 |
| 2022-04-19 | 1,990 | 1,992 | 1,970 | 1,985 | 3,300 | 1,985 |
| 2022-04-18 | 2,000 | 2,000 | 1,989 | 1,998 | 1,400 | 1,998 |
| 2022-04-15 | 2,001 | 2,001 | 2,000 | 2,000 | 1,700 | 2,000 |
| 2022-04-14 | 1,999 | 2,030 | 1,999 | 2,003 | 800 | 2,003 |
| 2022-04-13 | 1,990 | 2,004 | 1,990 | 1,999 | 3,300 | 1,999 |
| 2022-04-12 | 1,990 | 2,000 | 1,987 | 1,990 | 2,200 | 1,990 |
| 2022-04-11 | 2,002 | 2,007 | 1,999 | 1,999 | 4,600 | 1,999 |
| 2022-04-08 | 2,010 | 2,017 | 2,001 | 2,011 | 2,300 | 2,011 |
| 2022-04-07 | 2,019 | 2,021 | 2,001 | 2,017 | 2,500 | 2,017 |
| 2022-04-06 | 2,051 | 2,051 | 2,027 | 2,027 | 4,700 | 2,027 |
| 2022-04-05 | 2,057 | 2,068 | 2,050 | 2,068 | 2,600 | 2,068 |
| 2022-04-04 | 2,092 | 2,092 | 2,048 | 2,064 | 1,800 | 2,064 |
| 2022-04-01 | 2,084 | 2,099 | 2,084 | 2,098 | 1,300 | 2,098 |
| 2022-03-31 | 2,063 | 2,133 | 2,063 | 2,084 | 3,000 | 2,084 |
| 2022-03-30 | 2,101 | 2,101 | 2,049 | 2,089 | 3,000 | 2,089 |
| 2022-03-29 | 2,091 | 2,156 | 2,091 | 2,156 | 3,700 | 2,156 |
| 2022-03-28 | 2,174 | 2,174 | 2,134 | 2,141 | 3,600 | 2,141 |
| 2022-03-25 | 2,146 | 2,171 | 2,140 | 2,171 | 1,900 | 2,171 |
| 2022-03-24 | 2,102 | 2,130 | 2,090 | 2,130 | 1,300 | 2,130 |
| 2022-03-23 | 2,073 | 2,113 | 2,073 | 2,101 | 2,900 | 2,101 |
| 2022-03-22 | 2,043 | 2,081 | 2,043 | 2,081 | 2,500 | 2,081 |
| 2022-03-18 | 2,030 | 2,045 | 2,022 | 2,043 | 2,300 | 2,043 |
| 2022-03-17 | 2,021 | 2,060 | 2,021 | 2,060 | 3,300 | 2,060 |
| 2022-03-16 | 2,012 | 2,028 | 2,012 | 2,021 | 1,100 | 2,021 |
| 2022-03-15 | 2,009 | 2,021 | 2,005 | 2,021 | 2,800 | 2,021 |
| 2022-03-14 | 2,020 | 2,020 | 2,009 | 2,009 | 600 | 2,009 |
| 2022-03-11 | 2,007 | 2,023 | 2,007 | 2,021 | 2,000 | 2,021 |
| 2022-03-10 | 2,040 | 2,045 | 2,017 | 2,041 | 4,200 | 2,041 |
| 2022-03-09 | 2,035 | 2,046 | 2,002 | 2,002 | 3,200 | 2,002 |
| 2022-03-08 | 2,025 | 2,030 | 2,012 | 2,030 | 2,200 | 2,030 |
| 2022-03-07 | 2,108 | 2,108 | 2,049 | 2,049 | 1,000 | 2,049 |
| 2022-03-04 | 2,140 | 2,141 | 2,080 | 2,080 | 2,700 | 2,080 |
| 2022-03-03 | 2,117 | 2,145 | 2,067 | 2,110 | 3,000 | 2,110 |
| 2022-03-02 | 2,114 | 2,131 | 2,110 | 2,117 | 1,400 | 2,117 |
| 2022-03-01 | 2,113 | 2,152 | 2,113 | 2,132 | 1,700 | 2,132 |
| 2022-02-28 | 2,087 | 2,158 | 2,068 | 2,139 | 3,800 | 2,139 |
| 2022-02-25 | 2,015 | 2,045 | 2,008 | 2,037 | 4,300 | 2,037 |
| 2022-02-24 | 2,012 | 2,024 | 1,994 | 2,015 | 3,300 | 2,015 |
| 2022-02-22 | 2,061 | 2,085 | 2,010 | 2,011 | 13,100 | 2,011 |
| 2022-02-21 | 2,036 | 2,086 | 2,036 | 2,070 | 14,600 | 2,070 |
| 2022-02-18 | 2,232 | 2,232 | 2,164 | 2,178 | 1,700 | 2,178 |
| 2022-02-17 | 2,235 | 2,235 | 2,155 | 2,192 | 2,400 | 2,192 |
| 2022-02-16 | 2,103 | 2,205 | 2,103 | 2,205 | 1,500 | 2,205 |
| 2022-02-15 | 2,226 | 2,226 | 2,180 | 2,203 | 1,700 | 2,203 |
| 2022-02-14 | 2,243 | 2,243 | 2,210 | 2,226 | 4,700 | 2,226 |
| 2022-02-10 | 2,222 | 2,257 | 2,191 | 2,240 | 10,100 | 2,240 |
| 2022-02-09 | 2,180 | 2,180 | 2,146 | 2,174 | 2,900 | 2,174 |
| 2022-02-08 | 2,173 | 2,173 | 2,073 | 2,169 | 5,400 | 2,169 |
| 2022-02-07 | 2,070 | 2,139 | 2,070 | 2,123 | 4,700 | 2,123 |
| 2022-02-04 | 2,055 | 2,068 | 2,055 | 2,068 | 1,600 | 2,068 |
| 2022-02-03 | 2,041 | 2,046 | 2,040 | 2,041 | 600 | 2,041 |
| 2022-02-02 | 2,045 | 2,055 | 2,015 | 2,041 | 2,200 | 2,041 |
| 2022-02-01 | 2,021 | 2,027 | 2,010 | 2,010 | 1,500 | 2,010 |
| 2022-01-31 | 2,000 | 2,013 | 2,000 | 2,001 | 700 | 2,001 |
| 2022-01-28 | 1,998 | 2,013 | 1,998 | 2,013 | 1,700 | 2,013 |
| 2022-01-27 | 2,042 | 2,042 | 2,000 | 2,000 | 2,600 | 2,000 |
| 2022-01-26 | 2,063 | 2,073 | 2,034 | 2,042 | 5,500 | 2,042 |
| 2022-01-25 | 2,078 | 2,078 | 2,014 | 2,034 | 5,700 | 2,034 |
| 2022-01-24 | 2,000 | 2,033 | 1,997 | 2,007 | 2,200 | 2,007 |
| 2022-01-21 | 2,005 | 2,006 | 2,005 | 2,005 | 1,700 | 2,005 |
| 2022-01-20 | 2,015 | 2,027 | 2,005 | 2,007 | 700 | 2,007 |
| 2022-01-19 | 1,999 | 2,002 | 1,999 | 2,000 | 2,200 | 2,000 |
| 2022-01-18 | 2,064 | 2,064 | 2,011 | 2,012 | 1,700 | 2,012 |
| 2022-01-17 | 2,058 | 2,058 | 2,004 | 2,014 | 1,400 | 2,014 |
| 2022-01-14 | 2,002 | 2,020 | 2,002 | 2,008 | 1,200 | 2,008 |
| 2022-01-13 | 2,015 | 2,022 | 2,001 | 2,002 | 800 | 2,002 |
| 2022-01-12 | 2,015 | 2,022 | 2,015 | 2,022 | 1,100 | 2,022 |
| 2022-01-11 | 2,005 | 2,010 | 2,005 | 2,006 | 1,700 | 2,006 |
| 2022-01-07 | 2,002 | 2,004 | 2,000 | 2,002 | 1,900 | 2,002 |
| 2022-01-06 | 2,000 | 2,002 | 2,000 | 2,002 | 1,200 | 2,002 |
| 2022-01-05 | 2,019 | 2,019 | 2,010 | 2,018 | 500 | 2,018 |
| 2022-01-04 | 2,009 | 2,019 | 2,009 | 2,019 | 1,200 | 2,019 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株