4613 関西ペイント(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 | 1,643 | 1,649 | 1,615 | 1,619 | 339,300 | 1,619 |
| 2022-12-29 | 1,613 | 1,632 | 1,605 | 1,631 | 428,500 | 1,631 |
| 2022-12-28 | 1,597 | 1,619 | 1,585 | 1,619 | 463,600 | 1,619 |
| 2022-12-27 | 1,613 | 1,620 | 1,591 | 1,606 | 429,000 | 1,606 |
| 2022-12-26 | 1,613 | 1,617 | 1,601 | 1,611 | 409,300 | 1,611 |
| 2022-12-23 | 1,624 | 1,624 | 1,602 | 1,610 | 448,600 | 1,610 |
| 2022-12-22 | 1,640 | 1,642 | 1,624 | 1,624 | 476,700 | 1,624 |
| 2022-12-21 | 1,670 | 1,678 | 1,629 | 1,637 | 662,900 | 1,637 |
| 2022-12-20 | 1,741 | 1,748 | 1,653 | 1,665 | 806,000 | 1,665 |
| 2022-12-19 | 1,768 | 1,776 | 1,738 | 1,750 | 365,000 | 1,750 |
| 2022-12-16 | 1,774 | 1,800 | 1,766 | 1,785 | 635,900 | 1,785 |
| 2022-12-15 | 1,833 | 1,833 | 1,784 | 1,786 | 588,500 | 1,786 |
| 2022-12-14 | 1,802 | 1,842 | 1,799 | 1,837 | 913,900 | 1,837 |
| 2022-12-13 | 1,784 | 1,793 | 1,774 | 1,774 | 531,400 | 1,774 |
| 2022-12-12 | 1,746 | 1,770 | 1,746 | 1,764 | 384,600 | 1,764 |
| 2022-12-09 | 1,759 | 1,774 | 1,747 | 1,752 | 626,700 | 1,752 |
| 2022-12-08 | 1,766 | 1,774 | 1,729 | 1,761 | 541,300 | 1,761 |
| 2022-12-07 | 1,759 | 1,770 | 1,748 | 1,749 | 440,600 | 1,749 |
| 2022-12-06 | 1,783 | 1,783 | 1,760 | 1,766 | 649,300 | 1,766 |
| 2022-12-05 | 1,828 | 1,832 | 1,783 | 1,795 | 603,900 | 1,795 |
| 2022-12-02 | 1,859 | 1,861 | 1,803 | 1,807 | 639,200 | 1,807 |
| 2022-12-01 | 1,888 | 1,902 | 1,864 | 1,880 | 555,900 | 1,880 |
| 2022-11-30 | 1,882 | 1,889 | 1,873 | 1,877 | 644,900 | 1,877 |
| 2022-11-29 | 1,901 | 1,904 | 1,875 | 1,897 | 475,300 | 1,897 |
| 2022-11-28 | 1,948 | 1,948 | 1,918 | 1,922 | 472,000 | 1,922 |
| 2022-11-25 | 1,940 | 1,954 | 1,921 | 1,929 | 398,500 | 1,929 |
| 2022-11-24 | 1,928 | 1,956 | 1,918 | 1,940 | 555,000 | 1,940 |
| 2022-11-22 | 1,880 | 1,909 | 1,880 | 1,892 | 556,700 | 1,892 |
| 2022-11-21 | 1,854 | 1,879 | 1,842 | 1,878 | 531,900 | 1,878 |
| 2022-11-18 | 1,882 | 1,894 | 1,844 | 1,852 | 450,500 | 1,852 |
| 2022-11-17 | 1,860 | 1,888 | 1,859 | 1,879 | 556,900 | 1,879 |
| 2022-11-16 | 1,851 | 1,864 | 1,834 | 1,858 | 778,300 | 1,858 |
| 2022-11-15 | 1,824 | 1,857 | 1,814 | 1,837 | 590,700 | 1,837 |
| 2022-11-14 | 1,851 | 1,865 | 1,818 | 1,824 | 765,400 | 1,824 |
| 2022-11-11 | 1,859 | 1,896 | 1,835 | 1,844 | 1,081,500 | 1,844 |
| 2022-11-10 | 1,813 | 1,835 | 1,799 | 1,819 | 764,100 | 1,819 |
| 2022-11-09 | 1,849 | 1,849 | 1,819 | 1,827 | 482,000 | 1,827 |
| 2022-11-08 | 1,817 | 1,842 | 1,813 | 1,838 | 477,800 | 1,838 |
| 2022-11-07 | 1,811 | 1,849 | 1,801 | 1,807 | 989,900 | 1,807 |
| 2022-11-04 | 1,785 | 1,801 | 1,767 | 1,781 | 1,706,300 | 1,781 |
| 2022-11-02 | 1,850 | 1,867 | 1,818 | 1,825 | 1,945,200 | 1,825 |
| 2022-11-01 | 1,938 | 1,973 | 1,930 | 1,947 | 629,800 | 1,947 |
| 2022-10-31 | 1,981 | 1,981 | 1,936 | 1,940 | 673,300 | 1,940 |
| 2022-10-28 | 1,944 | 1,987 | 1,938 | 1,955 | 1,567,400 | 1,955 |
| 2022-10-27 | 1,988 | 1,992 | 1,946 | 1,965 | 879,600 | 1,965 |
| 2022-10-26 | 2,016 | 2,016 | 1,991 | 1,996 | 547,300 | 1,996 |
| 2022-10-25 | 2,043 | 2,055 | 1,988 | 1,997 | 775,100 | 1,997 |
| 2022-10-24 | 2,050 | 2,059 | 2,020 | 2,023 | 925,900 | 2,023 |
| 2022-10-21 | 2,031 | 2,040 | 1,941 | 2,000 | 2,458,800 | 2,000 |
| 2022-10-20 | 2,113 | 2,124 | 2,088 | 2,113 | 754,300 | 2,113 |
| 2022-10-19 | 2,100 | 2,152 | 2,100 | 2,135 | 682,300 | 2,135 |
| 2022-10-18 | 2,091 | 2,098 | 2,078 | 2,090 | 422,200 | 2,090 |
| 2022-10-17 | 2,063 | 2,064 | 2,043 | 2,054 | 369,000 | 2,054 |
| 2022-10-14 | 2,094 | 2,099 | 2,051 | 2,086 | 436,600 | 2,086 |
| 2022-10-13 | 2,071 | 2,108 | 2,054 | 2,054 | 723,900 | 2,054 |
| 2022-10-12 | 2,066 | 2,087 | 2,046 | 2,065 | 653,900 | 2,065 |
| 2022-10-11 | 2,081 | 2,095 | 2,066 | 2,076 | 602,700 | 2,076 |
| 2022-10-07 | 2,110 | 2,137 | 2,099 | 2,110 | 539,900 | 2,110 |
| 2022-10-06 | 2,125 | 2,152 | 2,119 | 2,134 | 732,100 | 2,134 |
| 2022-10-05 | 2,115 | 2,176 | 2,109 | 2,134 | 1,067,000 | 2,134 |
| 2022-10-04 | 2,083 | 2,111 | 2,070 | 2,098 | 569,700 | 2,098 |
| 2022-10-03 | 2,043 | 2,058 | 2,016 | 2,046 | 646,400 | 2,046 |
| 2022-09-30 | 2,058 | 2,069 | 2,036 | 2,047 | 749,600 | 2,047 |
| 2022-09-29 | 2,063 | 2,074 | 2,028 | 2,067 | 558,200 | 2,067 |
| 2022-09-28 | 2,012 | 2,055 | 2,012 | 2,049 | 796,300 | 2,049 |
| 2022-09-27 | 2,037 | 2,056 | 2,026 | 2,033 | 675,600 | 2,033 |
| 2022-09-26 | 2,035 | 2,038 | 2,008 | 2,024 | 656,200 | 2,024 |
| 2022-09-22 | 2,053 | 2,076 | 2,033 | 2,074 | 509,200 | 2,074 |
| 2022-09-21 | 2,113 | 2,113 | 2,063 | 2,068 | 782,300 | 2,068 |
| 2022-09-20 | 2,168 | 2,169 | 2,137 | 2,137 | 557,400 | 2,137 |
| 2022-09-16 | 2,150 | 2,165 | 2,125 | 2,159 | 1,538,700 | 2,159 |
| 2022-09-15 | 2,155 | 2,160 | 2,128 | 2,146 | 608,700 | 2,146 |
| 2022-09-14 | 2,157 | 2,178 | 2,142 | 2,163 | 604,300 | 2,163 |
| 2022-09-13 | 2,189 | 2,211 | 2,172 | 2,207 | 439,200 | 2,207 |
| 2022-09-12 | 2,210 | 2,220 | 2,190 | 2,194 | 520,700 | 2,194 |
| 2022-09-09 | 2,165 | 2,213 | 2,162 | 2,203 | 763,700 | 2,203 |
| 2022-09-08 | 2,130 | 2,197 | 2,129 | 2,190 | 1,346,400 | 2,190 |
| 2022-09-07 | 2,090 | 2,097 | 2,060 | 2,092 | 1,033,400 | 2,092 |
| 2022-09-06 | 2,125 | 2,138 | 2,068 | 2,081 | 1,292,500 | 2,081 |
| 2022-09-05 | 2,106 | 2,144 | 2,088 | 2,111 | 715,700 | 2,111 |
| 2022-09-02 | 2,131 | 2,133 | 2,098 | 2,120 | 787,800 | 2,120 |
| 2022-09-01 | 2,130 | 2,164 | 2,127 | 2,134 | 720,300 | 2,134 |
| 2022-08-31 | 2,099 | 2,160 | 2,091 | 2,148 | 989,300 | 2,148 |
| 2022-08-30 | 2,095 | 2,129 | 2,082 | 2,121 | 757,100 | 2,121 |
| 2022-08-29 | 2,115 | 2,119 | 2,079 | 2,101 | 790,600 | 2,101 |
| 2022-08-26 | 2,152 | 2,186 | 2,143 | 2,177 | 942,700 | 2,177 |
| 2022-08-25 | 2,139 | 2,160 | 2,134 | 2,149 | 674,900 | 2,149 |
| 2022-08-24 | 2,156 | 2,176 | 2,142 | 2,154 | 761,000 | 2,154 |
| 2022-08-23 | 2,162 | 2,178 | 2,150 | 2,157 | 1,026,100 | 2,157 |
| 2022-08-22 | 2,250 | 2,251 | 2,178 | 2,184 | 1,838,700 | 2,184 |
| 2022-08-19 | 2,256 | 2,287 | 2,241 | 2,247 | 1,388,100 | 2,247 |
| 2022-08-18 | 2,250 | 2,286 | 2,224 | 2,236 | 1,775,600 | 2,236 |
| 2022-08-17 | 2,282 | 2,300 | 2,233 | 2,266 | 2,249,200 | 2,266 |
| 2022-08-16 | 2,241 | 2,289 | 2,237 | 2,282 | 1,968,200 | 2,282 |
| 2022-08-15 | 2,191 | 2,271 | 2,191 | 2,226 | 1,992,100 | 2,226 |
| 2022-08-12 | 2,218 | 2,239 | 2,173 | 2,189 | 1,546,600 | 2,189 |
| 2022-08-10 | 2,196 | 2,235 | 2,175 | 2,217 | 1,784,400 | 2,217 |
| 2022-08-09 | 2,200 | 2,201 | 2,092 | 2,146 | 1,565,100 | 2,146 |
| 2022-08-08 | 2,214 | 2,256 | 2,172 | 2,179 | 2,564,600 | 2,179 |
| 2022-08-05 | 1,986 | 2,022 | 1,970 | 2,012 | 839,700 | 2,012 |
| 2022-08-04 | 1,992 | 1,998 | 1,977 | 1,980 | 744,200 | 1,980 |
| 2022-08-03 | 1,943 | 1,995 | 1,934 | 1,987 | 1,455,700 | 1,987 |
| 2022-08-02 | 1,922 | 1,948 | 1,900 | 1,944 | 1,083,500 | 1,944 |
| 2022-08-01 | 1,900 | 1,926 | 1,896 | 1,910 | 773,600 | 1,910 |
| 2022-07-29 | 1,926 | 1,938 | 1,896 | 1,900 | 1,141,100 | 1,900 |
| 2022-07-28 | 1,922 | 1,935 | 1,896 | 1,918 | 1,384,400 | 1,918 |
| 2022-07-27 | 1,939 | 1,955 | 1,900 | 1,916 | 831,200 | 1,916 |
| 2022-07-26 | 1,924 | 1,938 | 1,918 | 1,931 | 601,900 | 1,931 |
| 2022-07-25 | 1,967 | 1,974 | 1,934 | 1,936 | 1,011,700 | 1,936 |
| 2022-07-22 | 1,935 | 1,980 | 1,930 | 1,962 | 1,215,600 | 1,962 |
| 2022-07-21 | 1,900 | 1,926 | 1,898 | 1,915 | 761,700 | 1,915 |
| 2022-07-20 | 1,936 | 1,938 | 1,901 | 1,914 | 1,061,600 | 1,914 |
| 2022-07-19 | 1,917 | 1,930 | 1,898 | 1,900 | 1,063,400 | 1,900 |
| 2022-07-15 | 1,888 | 1,934 | 1,881 | 1,909 | 1,570,900 | 1,909 |
| 2022-07-14 | 1,904 | 1,916 | 1,878 | 1,888 | 1,528,000 | 1,888 |
| 2022-07-13 | 1,915 | 1,941 | 1,893 | 1,920 | 1,537,700 | 1,920 |
| 2022-07-12 | 1,852 | 1,852 | 1,816 | 1,824 | 907,000 | 1,824 |
| 2022-07-11 | 1,873 | 1,892 | 1,856 | 1,878 | 1,036,000 | 1,878 |
| 2022-07-08 | 1,868 | 1,889 | 1,853 | 1,853 | 1,063,900 | 1,853 |
| 2022-07-07 | 1,860 | 1,891 | 1,857 | 1,866 | 914,700 | 1,866 |
| 2022-07-06 | 1,836 | 1,876 | 1,825 | 1,860 | 1,375,900 | 1,860 |
| 2022-07-05 | 1,788 | 1,853 | 1,778 | 1,845 | 1,388,000 | 1,845 |
| 2022-07-04 | 1,786 | 1,807 | 1,753 | 1,765 | 1,430,800 | 1,765 |
| 2022-07-01 | 1,746 | 1,781 | 1,739 | 1,781 | 1,344,400 | 1,781 |
| 2022-06-30 | 1,763 | 1,763 | 1,717 | 1,730 | 1,072,600 | 1,730 |
| 2022-06-29 | 1,766 | 1,768 | 1,734 | 1,747 | 2,021,300 | 1,747 |
| 2022-06-28 | 1,794 | 1,799 | 1,767 | 1,785 | 896,700 | 1,785 |
| 2022-06-27 | 1,799 | 1,809 | 1,784 | 1,798 | 1,087,000 | 1,798 |
| 2022-06-24 | 1,709 | 1,783 | 1,688 | 1,765 | 1,823,800 | 1,765 |
| 2022-06-23 | 1,796 | 1,824 | 1,784 | 1,799 | 1,643,200 | 1,799 |
| 2022-06-22 | 1,794 | 1,825 | 1,782 | 1,814 | 1,372,400 | 1,814 |
| 2022-06-21 | 1,765 | 1,807 | 1,754 | 1,798 | 1,114,700 | 1,798 |
| 2022-06-20 | 1,751 | 1,780 | 1,740 | 1,759 | 1,252,900 | 1,759 |
| 2022-06-17 | 1,705 | 1,763 | 1,684 | 1,748 | 1,430,600 | 1,748 |
| 2022-06-16 | 1,745 | 1,799 | 1,742 | 1,750 | 1,652,200 | 1,750 |
| 2022-06-15 | 1,748 | 1,807 | 1,731 | 1,767 | 4,257,700 | 1,767 |
| 2022-06-14 | 1,650 | 1,675 | 1,636 | 1,649 | 1,014,700 | 1,649 |
| 2022-06-13 | 1,695 | 1,705 | 1,670 | 1,690 | 837,600 | 1,690 |
| 2022-06-10 | 1,729 | 1,762 | 1,719 | 1,745 | 1,166,000 | 1,745 |
| 2022-06-09 | 1,748 | 1,763 | 1,731 | 1,750 | 1,008,900 | 1,750 |
| 2022-06-08 | 1,740 | 1,773 | 1,735 | 1,756 | 1,472,400 | 1,756 |
| 2022-06-07 | 1,728 | 1,728 | 1,702 | 1,712 | 967,800 | 1,712 |
| 2022-06-06 | 1,704 | 1,735 | 1,692 | 1,724 | 964,800 | 1,724 |
| 2022-06-03 | 1,759 | 1,792 | 1,728 | 1,734 | 2,257,100 | 1,734 |
| 2022-06-02 | 1,790 | 1,813 | 1,770 | 1,799 | 3,480,700 | 1,799 |
| 2022-06-01 | 1,592 | 1,633 | 1,590 | 1,628 | 1,624,400 | 1,628 |
| 2022-05-31 | 1,598 | 1,635 | 1,572 | 1,603 | 15,852,100 | 1,603 |
| 2022-05-30 | 1,566 | 1,615 | 1,562 | 1,605 | 2,885,600 | 1,605 |
| 2022-05-27 | 1,551 | 1,568 | 1,533 | 1,553 | 1,593,200 | 1,553 |
| 2022-05-26 | 1,548 | 1,557 | 1,516 | 1,520 | 1,937,100 | 1,520 |
| 2022-05-25 | 1,545 | 1,577 | 1,540 | 1,565 | 1,756,400 | 1,565 |
| 2022-05-24 | 1,565 | 1,573 | 1,539 | 1,545 | 1,711,300 | 1,545 |
| 2022-05-23 | 1,563 | 1,575 | 1,539 | 1,570 | 1,512,300 | 1,570 |
| 2022-05-20 | 1,584 | 1,586 | 1,530 | 1,565 | 1,971,400 | 1,565 |
| 2022-05-19 | 1,544 | 1,570 | 1,519 | 1,569 | 1,124,700 | 1,569 |
| 2022-05-18 | 1,593 | 1,631 | 1,566 | 1,604 | 1,968,300 | 1,604 |
| 2022-05-17 | 1,630 | 1,639 | 1,565 | 1,580 | 2,200,100 | 1,580 |
| 2022-05-16 | 1,616 | 1,616 | 1,507 | 1,521 | 2,204,300 | 1,521 |
| 2022-05-13 | 1,628 | 1,642 | 1,545 | 1,576 | 4,082,400 | 1,576 |
| 2022-05-12 | 1,675 | 1,716 | 1,662 | 1,662 | 1,565,700 | 1,662 |
| 2022-05-11 | 1,784 | 1,825 | 1,773 | 1,808 | 1,242,500 | 1,808 |
| 2022-05-10 | 1,729 | 1,804 | 1,728 | 1,790 | 1,051,800 | 1,790 |
| 2022-05-09 | 1,771 | 1,784 | 1,754 | 1,756 | 793,700 | 1,756 |
| 2022-05-06 | 1,791 | 1,808 | 1,765 | 1,797 | 949,900 | 1,797 |
| 2022-05-02 | 1,797 | 1,800 | 1,762 | 1,789 | 704,400 | 1,789 |
| 2022-04-28 | 1,722 | 1,801 | 1,722 | 1,801 | 1,121,000 | 1,801 |
| 2022-04-27 | 1,680 | 1,732 | 1,675 | 1,732 | 2,364,500 | 1,732 |
| 2022-04-26 | 1,729 | 1,742 | 1,710 | 1,727 | 1,127,300 | 1,727 |
| 2022-04-25 | 1,730 | 1,730 | 1,687 | 1,699 | 1,460,300 | 1,699 |
| 2022-04-22 | 1,770 | 1,799 | 1,752 | 1,770 | 1,397,600 | 1,770 |
| 2022-04-21 | 1,791 | 1,826 | 1,781 | 1,807 | 1,327,900 | 1,807 |
| 2022-04-20 | 1,825 | 1,842 | 1,786 | 1,796 | 1,282,300 | 1,796 |
| 2022-04-19 | 1,839 | 1,845 | 1,782 | 1,786 | 1,190,300 | 1,786 |
| 2022-04-18 | 1,833 | 1,836 | 1,787 | 1,808 | 426,000 | 1,808 |
| 2022-04-15 | 1,875 | 1,883 | 1,846 | 1,853 | 442,000 | 1,853 |
| 2022-04-14 | 1,945 | 1,956 | 1,895 | 1,900 | 454,100 | 1,900 |
| 2022-04-13 | 1,895 | 1,926 | 1,889 | 1,924 | 960,200 | 1,924 |
| 2022-04-12 | 1,940 | 1,941 | 1,889 | 1,895 | 779,300 | 1,895 |
| 2022-04-11 | 1,983 | 1,995 | 1,954 | 1,957 | 498,100 | 1,957 |
| 2022-04-08 | 2,005 | 2,029 | 1,969 | 1,985 | 651,000 | 1,985 |
| 2022-04-07 | 1,961 | 1,981 | 1,946 | 1,975 | 598,100 | 1,975 |
| 2022-04-06 | 2,027 | 2,028 | 1,990 | 1,993 | 968,900 | 1,993 |
| 2022-04-05 | 2,080 | 2,087 | 2,022 | 2,058 | 673,900 | 2,058 |
| 2022-04-04 | 2,029 | 2,073 | 2,028 | 2,068 | 626,100 | 2,068 |
| 2022-04-01 | 1,969 | 2,043 | 1,962 | 2,018 | 840,900 | 2,018 |
| 2022-03-31 | 1,988 | 2,003 | 1,956 | 1,973 | 1,469,100 | 1,973 |
| 2022-03-30 | 1,981 | 2,007 | 1,952 | 2,005 | 1,275,400 | 2,005 |
| 2022-03-29 | 2,058 | 2,062 | 2,021 | 2,035 | 805,800 | 2,035 |
| 2022-03-28 | 2,072 | 2,076 | 2,026 | 2,027 | 452,700 | 2,027 |
| 2022-03-25 | 2,089 | 2,101 | 2,039 | 2,077 | 596,300 | 2,077 |
| 2022-03-24 | 2,051 | 2,082 | 2,027 | 2,082 | 850,900 | 2,082 |
| 2022-03-23 | 2,121 | 2,121 | 2,078 | 2,097 | 902,500 | 2,097 |
| 2022-03-22 | 2,114 | 2,116 | 2,076 | 2,092 | 863,400 | 2,092 |
| 2022-03-18 | 2,126 | 2,132 | 2,085 | 2,113 | 1,513,000 | 2,113 |
| 2022-03-17 | 2,139 | 2,148 | 2,094 | 2,124 | 708,900 | 2,124 |
| 2022-03-16 | 2,053 | 2,070 | 2,042 | 2,068 | 1,363,000 | 2,068 |
| 2022-03-15 | 1,983 | 2,043 | 1,983 | 2,004 | 753,700 | 2,004 |
| 2022-03-14 | 1,914 | 1,967 | 1,912 | 1,963 | 646,800 | 1,963 |
| 2022-03-11 | 1,947 | 1,953 | 1,891 | 1,910 | 1,767,800 | 1,910 |
| 2022-03-10 | 1,900 | 1,995 | 1,898 | 1,987 | 1,689,500 | 1,987 |
| 2022-03-09 | 1,876 | 1,897 | 1,821 | 1,829 | 788,500 | 1,829 |
| 2022-03-08 | 1,835 | 1,890 | 1,820 | 1,853 | 1,507,500 | 1,853 |
| 2022-03-07 | 1,940 | 1,954 | 1,854 | 1,866 | 1,042,900 | 1,866 |
| 2022-03-04 | 1,986 | 2,009 | 1,947 | 1,958 | 1,487,800 | 1,958 |
| 2022-03-03 | 2,188 | 2,188 | 2,118 | 2,125 | 936,000 | 2,125 |
| 2022-03-02 | 2,249 | 2,256 | 2,162 | 2,162 | 502,000 | 2,162 |
| 2022-03-01 | 2,314 | 2,338 | 2,297 | 2,299 | 388,100 | 2,299 |
| 2022-02-28 | 2,313 | 2,328 | 2,274 | 2,299 | 717,700 | 2,299 |
| 2022-02-25 | 2,317 | 2,322 | 2,248 | 2,281 | 632,300 | 2,281 |
| 2022-02-24 | 2,330 | 2,353 | 2,268 | 2,281 | 957,900 | 2,281 |
| 2022-02-22 | 2,364 | 2,377 | 2,340 | 2,348 | 361,900 | 2,348 |
| 2022-02-21 | 2,397 | 2,438 | 2,374 | 2,399 | 521,800 | 2,399 |
| 2022-02-18 | 2,428 | 2,464 | 2,413 | 2,429 | 465,800 | 2,429 |
| 2022-02-17 | 2,468 | 2,486 | 2,443 | 2,457 | 756,700 | 2,457 |
| 2022-02-16 | 2,385 | 2,478 | 2,382 | 2,466 | 986,600 | 2,466 |
| 2022-02-15 | 2,305 | 2,376 | 2,299 | 2,352 | 924,700 | 2,352 |
| 2022-02-14 | 2,271 | 2,336 | 2,271 | 2,305 | 528,600 | 2,305 |
| 2022-02-10 | 2,331 | 2,397 | 2,331 | 2,341 | 765,900 | 2,341 |
| 2022-02-09 | 2,249 | 2,336 | 2,223 | 2,316 | 1,272,900 | 2,316 |
| 2022-02-08 | 2,294 | 2,308 | 2,254 | 2,275 | 685,100 | 2,275 |
| 2022-02-07 | 2,313 | 2,319 | 2,293 | 2,296 | 506,300 | 2,296 |
| 2022-02-04 | 2,311 | 2,340 | 2,287 | 2,330 | 475,600 | 2,330 |
| 2022-02-03 | 2,343 | 2,357 | 2,302 | 2,320 | 631,400 | 2,320 |
| 2022-02-02 | 2,325 | 2,375 | 2,325 | 2,351 | 640,700 | 2,351 |
| 2022-02-01 | 2,381 | 2,392 | 2,324 | 2,331 | 495,000 | 2,331 |
| 2022-01-31 | 2,335 | 2,383 | 2,319 | 2,373 | 645,800 | 2,373 |
| 2022-01-28 | 2,392 | 2,397 | 2,345 | 2,361 | 808,600 | 2,361 |
| 2022-01-27 | 2,453 | 2,465 | 2,365 | 2,372 | 816,400 | 2,372 |
| 2022-01-26 | 2,439 | 2,440 | 2,405 | 2,422 | 613,900 | 2,422 |
| 2022-01-25 | 2,453 | 2,461 | 2,413 | 2,442 | 716,800 | 2,442 |
| 2022-01-24 | 2,433 | 2,456 | 2,408 | 2,453 | 689,800 | 2,453 |
| 2022-01-21 | 2,369 | 2,468 | 2,368 | 2,450 | 727,300 | 2,450 |
| 2022-01-20 | 2,334 | 2,406 | 2,327 | 2,391 | 501,000 | 2,391 |
| 2022-01-19 | 2,359 | 2,380 | 2,336 | 2,338 | 730,400 | 2,338 |
| 2022-01-18 | 2,414 | 2,426 | 2,386 | 2,390 | 717,000 | 2,390 |
| 2022-01-17 | 2,466 | 2,472 | 2,407 | 2,409 | 841,100 | 2,409 |
| 2022-01-14 | 2,470 | 2,470 | 2,435 | 2,453 | 913,400 | 2,453 |
| 2022-01-13 | 2,498 | 2,517 | 2,452 | 2,487 | 780,000 | 2,487 |
| 2022-01-12 | 2,479 | 2,519 | 2,469 | 2,497 | 625,200 | 2,497 |
| 2022-01-11 | 2,488 | 2,494 | 2,455 | 2,466 | 914,000 | 2,466 |
| 2022-01-07 | 2,515 | 2,529 | 2,478 | 2,496 | 729,400 | 2,496 |
| 2022-01-06 | 2,524 | 2,539 | 2,503 | 2,516 | 472,400 | 2,516 |
| 2022-01-05 | 2,513 | 2,557 | 2,505 | 2,545 | 507,500 | 2,545 |
| 2022-01-04 | 2,510 | 2,515 | 2,487 | 2,499 | 447,000 | 2,499 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株