4968 荒川化学工業(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 | 974 | 980 | 969 | 969 | 13,100 | 969 |
| 2022-12-29 | 971 | 980 | 959 | 977 | 24,700 | 977 |
| 2022-12-28 | 972 | 972 | 964 | 971 | 25,100 | 971 |
| 2022-12-27 | 960 | 975 | 960 | 975 | 22,900 | 975 |
| 2022-12-26 | 957 | 960 | 956 | 959 | 11,100 | 959 |
| 2022-12-23 | 958 | 960 | 953 | 955 | 12,400 | 955 |
| 2022-12-22 | 957 | 961 | 951 | 956 | 13,000 | 956 |
| 2022-12-21 | 981 | 982 | 950 | 950 | 44,300 | 950 |
| 2022-12-20 | 998 | 1,002 | 981 | 983 | 45,500 | 983 |
| 2022-12-19 | 990 | 1,003 | 990 | 990 | 20,300 | 990 |
| 2022-12-16 | 1,024 | 1,025 | 988 | 988 | 85,400 | 988 |
| 2022-12-15 | 1,001 | 1,029 | 1,001 | 1,028 | 38,300 | 1,028 |
| 2022-12-14 | 1,000 | 1,002 | 998 | 999 | 12,600 | 999 |
| 2022-12-13 | 1,002 | 1,014 | 1,000 | 1,000 | 21,700 | 1,000 |
| 2022-12-12 | 999 | 1,001 | 996 | 999 | 9,600 | 999 |
| 2022-12-09 | 996 | 1,002 | 995 | 999 | 13,400 | 999 |
| 2022-12-08 | 992 | 1,004 | 989 | 1,000 | 19,300 | 1,000 |
| 2022-12-07 | 996 | 1,005 | 992 | 992 | 11,900 | 992 |
| 2022-12-06 | 1,000 | 1,012 | 1,000 | 1,002 | 17,900 | 1,002 |
| 2022-12-05 | 1,001 | 1,017 | 981 | 1,013 | 68,900 | 1,013 |
| 2022-12-02 | 988 | 988 | 974 | 986 | 30,000 | 986 |
| 2022-12-01 | 995 | 999 | 990 | 990 | 19,900 | 990 |
| 2022-11-30 | 995 | 1,003 | 994 | 995 | 15,700 | 995 |
| 2022-11-29 | 996 | 1,000 | 987 | 1,000 | 17,900 | 1,000 |
| 2022-11-28 | 1,011 | 1,014 | 1,002 | 1,003 | 10,200 | 1,003 |
| 2022-11-25 | 1,006 | 1,012 | 1,004 | 1,011 | 17,800 | 1,011 |
| 2022-11-24 | 990 | 1,008 | 990 | 1,006 | 44,200 | 1,006 |
| 2022-11-22 | 975 | 985 | 975 | 984 | 25,000 | 984 |
| 2022-11-21 | 976 | 976 | 969 | 975 | 18,700 | 975 |
| 2022-11-18 | 971 | 978 | 967 | 969 | 23,000 | 969 |
| 2022-11-17 | 952 | 971 | 950 | 971 | 27,600 | 971 |
| 2022-11-16 | 949 | 949 | 943 | 946 | 21,500 | 946 |
| 2022-11-15 | 934 | 952 | 930 | 952 | 34,500 | 952 |
| 2022-11-14 | 942 | 943 | 931 | 933 | 25,400 | 933 |
| 2022-11-11 | 941 | 942 | 933 | 942 | 37,300 | 942 |
| 2022-11-10 | 930 | 930 | 922 | 926 | 32,800 | 926 |
| 2022-11-09 | 938 | 939 | 932 | 932 | 21,500 | 932 |
| 2022-11-08 | 930 | 941 | 929 | 937 | 43,000 | 937 |
| 2022-11-07 | 917 | 926 | 915 | 924 | 40,900 | 924 |
| 2022-11-04 | 930 | 930 | 907 | 908 | 96,700 | 908 |
| 2022-11-02 | 956 | 958 | 936 | 936 | 62,600 | 936 |
| 2022-11-01 | 955 | 960 | 944 | 951 | 43,700 | 951 |
| 2022-10-31 | 974 | 980 | 943 | 947 | 118,200 | 947 |
| 2022-10-28 | 992 | 1,014 | 992 | 998 | 88,100 | 998 |
| 2022-10-27 | 1,006 | 1,007 | 993 | 1,006 | 11,200 | 1,006 |
| 2022-10-26 | 1,009 | 1,010 | 999 | 1,006 | 18,200 | 1,006 |
| 2022-10-25 | 1,005 | 1,007 | 1,001 | 1,004 | 13,000 | 1,004 |
| 2022-10-24 | 1,020 | 1,020 | 998 | 1,003 | 20,800 | 1,003 |
| 2022-10-21 | 1,007 | 1,014 | 1,004 | 1,011 | 12,200 | 1,011 |
| 2022-10-20 | 1,010 | 1,015 | 1,006 | 1,014 | 20,700 | 1,014 |
| 2022-10-19 | 1,004 | 1,013 | 1,003 | 1,013 | 13,500 | 1,013 |
| 2022-10-18 | 1,006 | 1,006 | 997 | 1,002 | 15,300 | 1,002 |
| 2022-10-17 | 1,006 | 1,008 | 998 | 1,002 | 23,700 | 1,002 |
| 2022-10-14 | 994 | 1,006 | 985 | 1,003 | 27,700 | 1,003 |
| 2022-10-13 | 981 | 985 | 978 | 980 | 13,400 | 980 |
| 2022-10-12 | 978 | 990 | 972 | 981 | 20,300 | 981 |
| 2022-10-11 | 998 | 1,001 | 970 | 970 | 69,000 | 970 |
| 2022-10-07 | 1,001 | 1,008 | 997 | 1,003 | 13,800 | 1,003 |
| 2022-10-06 | 1,006 | 1,018 | 1,006 | 1,014 | 15,500 | 1,014 |
| 2022-10-05 | 1,013 | 1,020 | 1,010 | 1,010 | 18,600 | 1,010 |
| 2022-10-04 | 992 | 1,009 | 991 | 1,007 | 30,700 | 1,007 |
| 2022-10-03 | 980 | 983 | 973 | 977 | 22,500 | 977 |
| 2022-09-30 | 990 | 999 | 981 | 981 | 21,700 | 981 |
| 2022-09-29 | 1,001 | 1,001 | 988 | 998 | 26,000 | 998 |
| 2022-09-28 | 991 | 1,007 | 986 | 1,007 | 34,900 | 1,007 |
| 2022-09-27 | 1,007 | 1,008 | 991 | 991 | 25,700 | 991 |
| 2022-09-26 | 1,019 | 1,019 | 991 | 1,000 | 46,300 | 1,000 |
| 2022-09-22 | 1,033 | 1,033 | 1,018 | 1,019 | 17,200 | 1,019 |
| 2022-09-21 | 1,039 | 1,049 | 1,026 | 1,042 | 24,000 | 1,042 |
| 2022-09-20 | 1,026 | 1,037 | 1,026 | 1,035 | 20,900 | 1,035 |
| 2022-09-16 | 1,033 | 1,037 | 1,013 | 1,013 | 24,400 | 1,013 |
| 2022-09-15 | 1,041 | 1,041 | 1,028 | 1,036 | 16,200 | 1,036 |
| 2022-09-14 | 1,050 | 1,050 | 1,029 | 1,029 | 19,100 | 1,029 |
| 2022-09-13 | 1,042 | 1,060 | 1,037 | 1,060 | 25,300 | 1,060 |
| 2022-09-12 | 1,041 | 1,042 | 1,035 | 1,042 | 11,500 | 1,042 |
| 2022-09-09 | 1,035 | 1,041 | 1,033 | 1,033 | 20,000 | 1,033 |
| 2022-09-08 | 1,020 | 1,035 | 1,018 | 1,035 | 20,700 | 1,035 |
| 2022-09-07 | 1,023 | 1,023 | 1,008 | 1,012 | 21,700 | 1,012 |
| 2022-09-06 | 1,021 | 1,027 | 1,014 | 1,023 | 23,000 | 1,023 |
| 2022-09-05 | 1,027 | 1,027 | 1,016 | 1,018 | 12,800 | 1,018 |
| 2022-09-02 | 1,026 | 1,032 | 1,023 | 1,030 | 21,900 | 1,030 |
| 2022-09-01 | 1,024 | 1,031 | 1,017 | 1,022 | 21,600 | 1,022 |
| 2022-08-31 | 1,034 | 1,039 | 1,025 | 1,026 | 16,700 | 1,026 |
| 2022-08-30 | 1,040 | 1,042 | 1,034 | 1,040 | 6,600 | 1,040 |
| 2022-08-29 | 1,022 | 1,042 | 1,022 | 1,036 | 30,300 | 1,036 |
| 2022-08-26 | 1,049 | 1,056 | 1,046 | 1,046 | 11,200 | 1,046 |
| 2022-08-25 | 1,048 | 1,053 | 1,044 | 1,049 | 8,900 | 1,049 |
| 2022-08-24 | 1,043 | 1,049 | 1,042 | 1,046 | 10,300 | 1,046 |
| 2022-08-23 | 1,052 | 1,053 | 1,040 | 1,042 | 13,800 | 1,042 |
| 2022-08-22 | 1,033 | 1,054 | 1,033 | 1,052 | 22,100 | 1,052 |
| 2022-08-19 | 1,043 | 1,052 | 1,038 | 1,046 | 19,700 | 1,046 |
| 2022-08-18 | 1,051 | 1,052 | 1,035 | 1,035 | 28,900 | 1,035 |
| 2022-08-17 | 1,038 | 1,060 | 1,038 | 1,055 | 41,700 | 1,055 |
| 2022-08-16 | 1,031 | 1,031 | 1,024 | 1,029 | 21,700 | 1,029 |
| 2022-08-15 | 1,031 | 1,032 | 1,025 | 1,030 | 15,900 | 1,030 |
| 2022-08-12 | 1,024 | 1,033 | 1,024 | 1,031 | 32,400 | 1,031 |
| 2022-08-10 | 1,010 | 1,016 | 1,007 | 1,016 | 10,600 | 1,016 |
| 2022-08-09 | 1,013 | 1,017 | 1,006 | 1,006 | 14,100 | 1,006 |
| 2022-08-08 | 1,019 | 1,019 | 1,007 | 1,010 | 19,000 | 1,010 |
| 2022-08-05 | 1,004 | 1,019 | 1,003 | 1,019 | 20,400 | 1,019 |
| 2022-08-04 | 1,004 | 1,008 | 997 | 1,007 | 36,100 | 1,007 |
| 2022-08-03 | 1,000 | 1,006 | 990 | 1,006 | 45,200 | 1,006 |
| 2022-08-02 | 1,018 | 1,024 | 1,010 | 1,019 | 33,600 | 1,019 |
| 2022-08-01 | 1,000 | 1,018 | 995 | 1,018 | 28,800 | 1,018 |
| 2022-07-29 | 1,007 | 1,007 | 996 | 1,003 | 27,900 | 1,003 |
| 2022-07-28 | 1,021 | 1,021 | 1,006 | 1,006 | 38,400 | 1,006 |
| 2022-07-27 | 1,028 | 1,029 | 1,018 | 1,023 | 13,600 | 1,023 |
| 2022-07-26 | 1,027 | 1,028 | 1,023 | 1,028 | 10,300 | 1,028 |
| 2022-07-25 | 1,038 | 1,038 | 1,020 | 1,027 | 11,700 | 1,027 |
| 2022-07-22 | 1,026 | 1,036 | 1,022 | 1,036 | 21,100 | 1,036 |
| 2022-07-21 | 1,013 | 1,026 | 1,011 | 1,026 | 11,300 | 1,026 |
| 2022-07-20 | 1,031 | 1,031 | 1,011 | 1,021 | 29,700 | 1,021 |
| 2022-07-19 | 1,028 | 1,028 | 1,004 | 1,014 | 63,100 | 1,014 |
| 2022-07-15 | 991 | 1,008 | 985 | 1,008 | 24,800 | 1,008 |
| 2022-07-14 | 989 | 990 | 986 | 988 | 13,400 | 988 |
| 2022-07-13 | 982 | 992 | 982 | 985 | 16,600 | 985 |
| 2022-07-12 | 995 | 995 | 980 | 981 | 20,800 | 981 |
| 2022-07-11 | 990 | 998 | 990 | 995 | 18,600 | 995 |
| 2022-07-08 | 993 | 998 | 981 | 981 | 32,200 | 981 |
| 2022-07-07 | 988 | 995 | 985 | 994 | 16,800 | 994 |
| 2022-07-06 | 984 | 991 | 982 | 984 | 13,800 | 984 |
| 2022-07-05 | 996 | 997 | 990 | 991 | 13,800 | 991 |
| 2022-07-04 | 992 | 996 | 986 | 996 | 11,600 | 996 |
| 2022-07-01 | 995 | 996 | 977 | 987 | 26,300 | 987 |
| 2022-06-30 | 987 | 994 | 983 | 991 | 24,700 | 991 |
| 2022-06-29 | 992 | 1,004 | 980 | 980 | 68,000 | 980 |
| 2022-06-28 | 985 | 1,000 | 985 | 996 | 20,100 | 996 |
| 2022-06-27 | 996 | 997 | 982 | 983 | 18,400 | 983 |
| 2022-06-24 | 974 | 982 | 972 | 981 | 15,600 | 981 |
| 2022-06-23 | 980 | 981 | 969 | 972 | 32,100 | 972 |
| 2022-06-22 | 995 | 997 | 980 | 980 | 46,900 | 980 |
| 2022-06-21 | 978 | 983 | 974 | 983 | 39,600 | 983 |
| 2022-06-20 | 979 | 988 | 971 | 975 | 30,600 | 975 |
| 2022-06-17 | 989 | 996 | 971 | 971 | 73,000 | 971 |
| 2022-06-16 | 1,007 | 1,010 | 996 | 1,007 | 22,000 | 1,007 |
| 2022-06-15 | 1,002 | 1,008 | 993 | 996 | 29,600 | 996 |
| 2022-06-14 | 999 | 1,012 | 998 | 1,004 | 26,400 | 1,004 |
| 2022-06-13 | 1,010 | 1,013 | 1,004 | 1,006 | 21,100 | 1,006 |
| 2022-06-10 | 1,018 | 1,020 | 1,011 | 1,011 | 23,900 | 1,011 |
| 2022-06-09 | 1,020 | 1,025 | 1,012 | 1,025 | 18,600 | 1,025 |
| 2022-06-08 | 1,025 | 1,027 | 1,018 | 1,022 | 23,000 | 1,022 |
| 2022-06-07 | 1,013 | 1,026 | 1,010 | 1,019 | 21,600 | 1,019 |
| 2022-06-06 | 1,001 | 1,015 | 1,000 | 1,010 | 21,500 | 1,010 |
| 2022-06-03 | 1,019 | 1,021 | 1,008 | 1,014 | 17,200 | 1,014 |
| 2022-06-02 | 1,016 | 1,019 | 1,011 | 1,019 | 17,000 | 1,019 |
| 2022-06-01 | 1,001 | 1,015 | 1,001 | 1,013 | 25,900 | 1,013 |
| 2022-05-31 | 992 | 1,009 | 983 | 1,001 | 39,800 | 1,001 |
| 2022-05-30 | 986 | 1,004 | 977 | 977 | 90,700 | 977 |
| 2022-05-27 | 985 | 985 | 973 | 982 | 20,600 | 982 |
| 2022-05-26 | 978 | 983 | 975 | 975 | 24,000 | 975 |
| 2022-05-25 | 982 | 985 | 978 | 978 | 21,700 | 978 |
| 2022-05-24 | 997 | 992 | 984 | 984 | 26,600 | 984 |
| 2022-05-23 | 997 | 1,003 | 994 | 1,001 | 15,000 | 1,001 |
| 2022-05-20 | 1,001 | 1,001 | 975 | 993 | 37,500 | 993 |
| 2022-05-19 | 985 | 995 | 974 | 995 | 30,300 | 995 |
| 2022-05-18 | 989 | 1,000 | 989 | 998 | 18,500 | 998 |
| 2022-05-17 | 984 | 992 | 983 | 990 | 31,700 | 990 |
| 2022-05-16 | 1,003 | 1,003 | 983 | 984 | 33,800 | 984 |
| 2022-05-13 | 980 | 1,002 | 980 | 997 | 31,000 | 997 |
| 2022-05-12 | 985 | 991 | 970 | 982 | 61,900 | 982 |
| 2022-05-11 | 1,012 | 1,017 | 1,009 | 1,010 | 10,200 | 1,010 |
| 2022-05-10 | 1,021 | 1,028 | 1,012 | 1,023 | 12,800 | 1,023 |
| 2022-05-09 | 1,028 | 1,035 | 1,022 | 1,022 | 13,700 | 1,022 |
| 2022-05-06 | 1,028 | 1,042 | 1,028 | 1,038 | 10,200 | 1,038 |
| 2022-05-02 | 1,036 | 1,042 | 1,023 | 1,027 | 19,300 | 1,027 |
| 2022-04-28 | 994 | 1,038 | 994 | 1,038 | 40,300 | 1,038 |
| 2022-04-27 | 1,034 | 1,034 | 982 | 982 | 115,400 | 982 |
| 2022-04-26 | 1,023 | 1,042 | 1,023 | 1,040 | 24,700 | 1,040 |
| 2022-04-25 | 1,023 | 1,028 | 1,018 | 1,023 | 15,400 | 1,023 |
| 2022-04-22 | 1,025 | 1,043 | 1,024 | 1,042 | 17,700 | 1,042 |
| 2022-04-21 | 1,025 | 1,042 | 1,025 | 1,042 | 17,300 | 1,042 |
| 2022-04-20 | 1,040 | 1,040 | 1,025 | 1,025 | 19,100 | 1,025 |
| 2022-04-19 | 1,013 | 1,027 | 1,013 | 1,024 | 12,700 | 1,024 |
| 2022-04-18 | 1,014 | 1,015 | 1,004 | 1,010 | 19,300 | 1,010 |
| 2022-04-15 | 1,035 | 1,037 | 1,021 | 1,025 | 18,400 | 1,025 |
| 2022-04-14 | 1,030 | 1,042 | 1,030 | 1,041 | 11,500 | 1,041 |
| 2022-04-13 | 1,013 | 1,033 | 1,013 | 1,033 | 29,100 | 1,033 |
| 2022-04-12 | 1,017 | 1,017 | 1,005 | 1,005 | 25,300 | 1,005 |
| 2022-04-11 | 1,022 | 1,030 | 1,013 | 1,020 | 41,700 | 1,020 |
| 2022-04-08 | 1,040 | 1,040 | 1,022 | 1,025 | 49,400 | 1,025 |
| 2022-04-07 | 1,034 | 1,041 | 1,024 | 1,037 | 43,500 | 1,037 |
| 2022-04-06 | 1,075 | 1,078 | 1,042 | 1,042 | 37,900 | 1,042 |
| 2022-04-05 | 1,081 | 1,082 | 1,072 | 1,080 | 22,900 | 1,080 |
| 2022-04-04 | 1,070 | 1,082 | 1,067 | 1,071 | 29,300 | 1,071 |
| 2022-04-01 | 1,068 | 1,070 | 1,053 | 1,066 | 37,300 | 1,066 |
| 2022-03-31 | 1,093 | 1,098 | 1,068 | 1,068 | 31,700 | 1,068 |
| 2022-03-30 | 1,116 | 1,116 | 1,084 | 1,099 | 39,900 | 1,099 |
| 2022-03-29 | 1,127 | 1,131 | 1,118 | 1,131 | 30,700 | 1,131 |
| 2022-03-28 | 1,135 | 1,135 | 1,117 | 1,124 | 39,700 | 1,124 |
| 2022-03-25 | 1,148 | 1,148 | 1,123 | 1,127 | 30,100 | 1,127 |
| 2022-03-24 | 1,142 | 1,142 | 1,125 | 1,142 | 40,800 | 1,142 |
| 2022-03-23 | 1,135 | 1,149 | 1,130 | 1,142 | 28,100 | 1,142 |
| 2022-03-22 | 1,160 | 1,160 | 1,125 | 1,135 | 41,800 | 1,135 |
| 2022-03-18 | 1,130 | 1,148 | 1,118 | 1,148 | 54,300 | 1,148 |
| 2022-03-17 | 1,129 | 1,134 | 1,117 | 1,130 | 26,800 | 1,130 |
| 2022-03-16 | 1,139 | 1,139 | 1,118 | 1,123 | 38,500 | 1,123 |
| 2022-03-15 | 1,114 | 1,139 | 1,114 | 1,127 | 52,000 | 1,127 |
| 2022-03-14 | 1,104 | 1,114 | 1,099 | 1,103 | 12,200 | 1,103 |
| 2022-03-11 | 1,087 | 1,096 | 1,082 | 1,095 | 28,500 | 1,095 |
| 2022-03-10 | 1,064 | 1,101 | 1,060 | 1,099 | 36,300 | 1,099 |
| 2022-03-09 | 1,049 | 1,050 | 1,030 | 1,034 | 20,500 | 1,034 |
| 2022-03-08 | 1,072 | 1,076 | 1,036 | 1,046 | 48,600 | 1,046 |
| 2022-03-07 | 1,113 | 1,116 | 1,084 | 1,089 | 53,000 | 1,089 |
| 2022-03-04 | 1,123 | 1,130 | 1,112 | 1,116 | 37,100 | 1,116 |
| 2022-03-03 | 1,125 | 1,128 | 1,119 | 1,122 | 16,400 | 1,122 |
| 2022-03-02 | 1,121 | 1,128 | 1,114 | 1,114 | 23,900 | 1,114 |
| 2022-03-01 | 1,138 | 1,141 | 1,124 | 1,131 | 22,800 | 1,131 |
| 2022-02-28 | 1,129 | 1,134 | 1,123 | 1,132 | 34,600 | 1,132 |
| 2022-02-25 | 1,134 | 1,136 | 1,121 | 1,129 | 21,100 | 1,129 |
| 2022-02-24 | 1,121 | 1,134 | 1,114 | 1,134 | 38,000 | 1,134 |
| 2022-02-22 | 1,121 | 1,125 | 1,120 | 1,122 | 27,900 | 1,122 |
| 2022-02-21 | 1,130 | 1,132 | 1,124 | 1,127 | 19,000 | 1,127 |
| 2022-02-18 | 1,130 | 1,138 | 1,129 | 1,138 | 17,300 | 1,138 |
| 2022-02-17 | 1,136 | 1,136 | 1,126 | 1,131 | 12,800 | 1,131 |
| 2022-02-16 | 1,138 | 1,139 | 1,129 | 1,139 | 28,600 | 1,139 |
| 2022-02-15 | 1,130 | 1,133 | 1,122 | 1,123 | 25,000 | 1,123 |
| 2022-02-14 | 1,123 | 1,128 | 1,121 | 1,125 | 33,100 | 1,125 |
| 2022-02-10 | 1,130 | 1,137 | 1,126 | 1,131 | 33,800 | 1,131 |
| 2022-02-09 | 1,142 | 1,142 | 1,129 | 1,129 | 21,700 | 1,129 |
| 2022-02-08 | 1,131 | 1,139 | 1,129 | 1,134 | 13,800 | 1,134 |
| 2022-02-07 | 1,135 | 1,143 | 1,125 | 1,126 | 29,600 | 1,126 |
| 2022-02-04 | 1,126 | 1,139 | 1,126 | 1,133 | 22,400 | 1,133 |
| 2022-02-03 | 1,138 | 1,150 | 1,125 | 1,125 | 52,200 | 1,125 |
| 2022-02-02 | 1,155 | 1,160 | 1,127 | 1,142 | 68,800 | 1,142 |
| 2022-02-01 | 1,174 | 1,177 | 1,161 | 1,171 | 34,200 | 1,171 |
| 2022-01-31 | 1,146 | 1,153 | 1,136 | 1,151 | 17,500 | 1,151 |
| 2022-01-28 | 1,133 | 1,142 | 1,132 | 1,142 | 24,200 | 1,142 |
| 2022-01-27 | 1,132 | 1,139 | 1,117 | 1,118 | 43,400 | 1,118 |
| 2022-01-26 | 1,141 | 1,145 | 1,131 | 1,131 | 18,200 | 1,131 |
| 2022-01-25 | 1,153 | 1,154 | 1,134 | 1,138 | 16,300 | 1,138 |
| 2022-01-24 | 1,136 | 1,157 | 1,135 | 1,155 | 19,200 | 1,155 |
| 2022-01-21 | 1,126 | 1,137 | 1,123 | 1,136 | 30,000 | 1,136 |
| 2022-01-20 | 1,139 | 1,150 | 1,131 | 1,131 | 24,100 | 1,131 |
| 2022-01-19 | 1,165 | 1,169 | 1,137 | 1,137 | 44,200 | 1,137 |
| 2022-01-18 | 1,186 | 1,186 | 1,172 | 1,174 | 10,100 | 1,174 |
| 2022-01-17 | 1,191 | 1,191 | 1,174 | 1,180 | 13,400 | 1,180 |
| 2022-01-14 | 1,182 | 1,182 | 1,168 | 1,177 | 18,500 | 1,177 |
| 2022-01-13 | 1,188 | 1,195 | 1,182 | 1,182 | 10,800 | 1,182 |
| 2022-01-12 | 1,167 | 1,189 | 1,167 | 1,188 | 16,500 | 1,188 |
| 2022-01-11 | 1,168 | 1,168 | 1,160 | 1,165 | 18,100 | 1,165 |
| 2022-01-07 | 1,185 | 1,188 | 1,166 | 1,168 | 27,000 | 1,168 |
| 2022-01-06 | 1,191 | 1,191 | 1,180 | 1,180 | 16,700 | 1,180 |
| 2022-01-05 | 1,200 | 1,201 | 1,190 | 1,198 | 12,100 | 1,198 |
| 2022-01-04 | 1,187 | 1,198 | 1,184 | 1,196 | 6,500 | 1,196 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
