5015 ビーピー・カストロール(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 | 893 | 906 | 891 | 900 | 40,900 | 900 |
| 2022-12-29 | 882 | 890 | 880 | 886 | 52,000 | 886 |
| 2022-12-28 | 914 | 915 | 910 | 912 | 38,200 | 912 |
| 2022-12-27 | 916 | 916 | 909 | 914 | 46,400 | 914 |
| 2022-12-26 | 915 | 915 | 909 | 911 | 30,200 | 911 |
| 2022-12-23 | 909 | 912 | 906 | 911 | 28,700 | 911 |
| 2022-12-22 | 913 | 914 | 909 | 911 | 33,200 | 911 |
| 2022-12-21 | 915 | 918 | 909 | 910 | 51,600 | 910 |
| 2022-12-20 | 920 | 929 | 913 | 915 | 62,200 | 915 |
| 2022-12-19 | 932 | 932 | 918 | 920 | 83,900 | 920 |
| 2022-12-16 | 931 | 940 | 931 | 937 | 27,800 | 937 |
| 2022-12-15 | 932 | 940 | 932 | 935 | 17,500 | 935 |
| 2022-12-14 | 932 | 939 | 931 | 937 | 24,800 | 937 |
| 2022-12-13 | 933 | 936 | 928 | 932 | 22,500 | 932 |
| 2022-12-12 | 933 | 936 | 929 | 933 | 28,300 | 933 |
| 2022-12-09 | 927 | 934 | 927 | 933 | 19,900 | 933 |
| 2022-12-08 | 930 | 932 | 922 | 929 | 29,700 | 929 |
| 2022-12-07 | 930 | 935 | 924 | 931 | 19,900 | 931 |
| 2022-12-06 | 941 | 944 | 932 | 932 | 23,500 | 932 |
| 2022-12-05 | 946 | 949 | 941 | 944 | 16,000 | 944 |
| 2022-12-02 | 960 | 961 | 945 | 947 | 42,600 | 947 |
| 2022-12-01 | 973 | 973 | 960 | 961 | 23,600 | 961 |
| 2022-11-30 | 971 | 980 | 965 | 965 | 22,600 | 965 |
| 2022-11-29 | 970 | 982 | 962 | 972 | 31,400 | 972 |
| 2022-11-28 | 978 | 980 | 960 | 968 | 30,500 | 968 |
| 2022-11-25 | 962 | 980 | 962 | 976 | 26,500 | 976 |
| 2022-11-24 | 950 | 960 | 950 | 960 | 29,800 | 960 |
| 2022-11-22 | 947 | 950 | 943 | 950 | 24,300 | 950 |
| 2022-11-21 | 950 | 950 | 939 | 944 | 21,900 | 944 |
| 2022-11-18 | 941 | 950 | 941 | 949 | 32,000 | 949 |
| 2022-11-17 | 919 | 940 | 917 | 940 | 37,200 | 940 |
| 2022-11-16 | 920 | 923 | 911 | 919 | 24,500 | 919 |
| 2022-11-15 | 909 | 919 | 909 | 919 | 27,600 | 919 |
| 2022-11-14 | 922 | 923 | 909 | 911 | 41,800 | 911 |
| 2022-11-11 | 912 | 925 | 910 | 924 | 53,100 | 924 |
| 2022-11-10 | 927 | 927 | 910 | 913 | 58,000 | 913 |
| 2022-11-09 | 932 | 932 | 928 | 928 | 23,000 | 928 |
| 2022-11-08 | 938 | 938 | 930 | 933 | 40,900 | 933 |
| 2022-11-07 | 945 | 947 | 933 | 935 | 49,100 | 935 |
| 2022-11-04 | 966 | 967 | 947 | 947 | 52,900 | 947 |
| 2022-11-02 | 966 | 974 | 965 | 965 | 14,300 | 965 |
| 2022-11-01 | 972 | 972 | 957 | 966 | 24,800 | 966 |
| 2022-10-31 | 953 | 965 | 953 | 962 | 29,900 | 962 |
| 2022-10-28 | 972 | 972 | 953 | 953 | 84,600 | 953 |
| 2022-10-27 | 982 | 986 | 972 | 975 | 42,200 | 975 |
| 2022-10-26 | 989 | 990 | 987 | 987 | 19,300 | 987 |
| 2022-10-25 | 980 | 987 | 976 | 987 | 23,200 | 987 |
| 2022-10-24 | 989 | 989 | 980 | 980 | 25,700 | 980 |
| 2022-10-21 | 986 | 988 | 981 | 981 | 23,200 | 981 |
| 2022-10-20 | 997 | 999 | 985 | 989 | 36,100 | 989 |
| 2022-10-19 | 993 | 999 | 986 | 999 | 23,900 | 999 |
| 2022-10-18 | 1,000 | 1,002 | 987 | 988 | 62,600 | 988 |
| 2022-10-17 | 1,007 | 1,008 | 1,000 | 1,000 | 30,500 | 1,000 |
| 2022-10-14 | 1,007 | 1,019 | 1,007 | 1,015 | 18,900 | 1,015 |
| 2022-10-13 | 1,027 | 1,035 | 1,007 | 1,007 | 36,400 | 1,007 |
| 2022-10-12 | 1,048 | 1,060 | 1,027 | 1,049 | 36,400 | 1,049 |
| 2022-10-11 | 1,088 | 1,088 | 1,040 | 1,047 | 46,600 | 1,047 |
| 2022-10-07 | 1,105 | 1,118 | 1,105 | 1,114 | 15,500 | 1,114 |
| 2022-10-06 | 1,098 | 1,111 | 1,097 | 1,111 | 10,300 | 1,111 |
| 2022-10-05 | 1,108 | 1,113 | 1,103 | 1,109 | 11,800 | 1,109 |
| 2022-10-04 | 1,085 | 1,108 | 1,075 | 1,108 | 27,800 | 1,108 |
| 2022-10-03 | 1,070 | 1,070 | 1,062 | 1,063 | 12,900 | 1,063 |
| 2022-09-30 | 1,091 | 1,091 | 1,070 | 1,076 | 11,200 | 1,076 |
| 2022-09-29 | 1,092 | 1,092 | 1,077 | 1,091 | 12,500 | 1,091 |
| 2022-09-28 | 1,060 | 1,070 | 1,051 | 1,070 | 26,900 | 1,070 |
| 2022-09-27 | 1,077 | 1,077 | 1,052 | 1,052 | 13,400 | 1,052 |
| 2022-09-26 | 1,080 | 1,081 | 1,058 | 1,058 | 28,000 | 1,058 |
| 2022-09-22 | 1,086 | 1,090 | 1,080 | 1,088 | 12,400 | 1,088 |
| 2022-09-21 | 1,091 | 1,093 | 1,085 | 1,089 | 11,600 | 1,089 |
| 2022-09-20 | 1,091 | 1,096 | 1,090 | 1,091 | 8,500 | 1,091 |
| 2022-09-16 | 1,101 | 1,103 | 1,090 | 1,091 | 15,200 | 1,091 |
| 2022-09-15 | 1,096 | 1,103 | 1,096 | 1,101 | 10,400 | 1,101 |
| 2022-09-14 | 1,102 | 1,107 | 1,099 | 1,101 | 8,900 | 1,101 |
| 2022-09-13 | 1,107 | 1,107 | 1,098 | 1,106 | 8,000 | 1,106 |
| 2022-09-12 | 1,109 | 1,109 | 1,100 | 1,104 | 13,900 | 1,104 |
| 2022-09-09 | 1,101 | 1,109 | 1,099 | 1,104 | 17,500 | 1,104 |
| 2022-09-08 | 1,090 | 1,104 | 1,087 | 1,101 | 13,800 | 1,101 |
| 2022-09-07 | 1,105 | 1,105 | 1,091 | 1,091 | 14,300 | 1,091 |
| 2022-09-06 | 1,107 | 1,107 | 1,097 | 1,100 | 15,000 | 1,100 |
| 2022-09-05 | 1,115 | 1,115 | 1,096 | 1,096 | 21,400 | 1,096 |
| 2022-09-02 | 1,101 | 1,101 | 1,096 | 1,097 | 20,900 | 1,097 |
| 2022-09-01 | 1,107 | 1,108 | 1,101 | 1,101 | 13,000 | 1,101 |
| 2022-08-31 | 1,108 | 1,113 | 1,104 | 1,111 | 9,400 | 1,111 |
| 2022-08-30 | 1,108 | 1,108 | 1,104 | 1,108 | 6,100 | 1,108 |
| 2022-08-29 | 1,107 | 1,113 | 1,102 | 1,102 | 9,900 | 1,102 |
| 2022-08-26 | 1,106 | 1,116 | 1,105 | 1,115 | 14,500 | 1,115 |
| 2022-08-25 | 1,102 | 1,111 | 1,100 | 1,107 | 11,100 | 1,107 |
| 2022-08-24 | 1,101 | 1,110 | 1,100 | 1,110 | 16,200 | 1,110 |
| 2022-08-23 | 1,106 | 1,110 | 1,101 | 1,101 | 7,500 | 1,101 |
| 2022-08-22 | 1,104 | 1,110 | 1,102 | 1,107 | 7,400 | 1,107 |
| 2022-08-19 | 1,112 | 1,112 | 1,105 | 1,105 | 8,700 | 1,105 |
| 2022-08-18 | 1,116 | 1,116 | 1,101 | 1,112 | 11,800 | 1,112 |
| 2022-08-17 | 1,116 | 1,120 | 1,111 | 1,118 | 10,800 | 1,118 |
| 2022-08-16 | 1,120 | 1,120 | 1,111 | 1,116 | 5,900 | 1,116 |
| 2022-08-15 | 1,120 | 1,120 | 1,113 | 1,119 | 5,200 | 1,119 |
| 2022-08-12 | 1,108 | 1,120 | 1,108 | 1,120 | 17,800 | 1,120 |
| 2022-08-10 | 1,105 | 1,111 | 1,099 | 1,108 | 10,000 | 1,108 |
| 2022-08-09 | 1,108 | 1,108 | 1,098 | 1,105 | 14,700 | 1,105 |
| 2022-08-08 | 1,110 | 1,110 | 1,100 | 1,108 | 22,900 | 1,108 |
| 2022-08-05 | 1,116 | 1,120 | 1,106 | 1,120 | 11,900 | 1,120 |
| 2022-08-04 | 1,110 | 1,115 | 1,105 | 1,115 | 19,600 | 1,115 |
| 2022-08-03 | 1,114 | 1,115 | 1,110 | 1,110 | 9,600 | 1,110 |
| 2022-08-02 | 1,123 | 1,123 | 1,115 | 1,117 | 17,100 | 1,117 |
| 2022-08-01 | 1,115 | 1,126 | 1,115 | 1,126 | 18,000 | 1,126 |
| 2022-07-29 | 1,135 | 1,135 | 1,126 | 1,135 | 7,800 | 1,135 |
| 2022-07-28 | 1,118 | 1,135 | 1,115 | 1,135 | 29,400 | 1,135 |
| 2022-07-27 | 1,127 | 1,128 | 1,116 | 1,117 | 16,900 | 1,117 |
| 2022-07-26 | 1,122 | 1,130 | 1,122 | 1,126 | 7,300 | 1,126 |
| 2022-07-25 | 1,125 | 1,131 | 1,123 | 1,130 | 5,900 | 1,130 |
| 2022-07-22 | 1,121 | 1,133 | 1,121 | 1,131 | 8,100 | 1,131 |
| 2022-07-21 | 1,126 | 1,133 | 1,120 | 1,133 | 20,800 | 1,133 |
| 2022-07-20 | 1,122 | 1,123 | 1,116 | 1,121 | 11,500 | 1,121 |
| 2022-07-19 | 1,127 | 1,127 | 1,112 | 1,117 | 10,000 | 1,117 |
| 2022-07-15 | 1,135 | 1,135 | 1,123 | 1,127 | 4,600 | 1,127 |
| 2022-07-14 | 1,124 | 1,136 | 1,119 | 1,136 | 15,300 | 1,136 |
| 2022-07-13 | 1,120 | 1,125 | 1,114 | 1,124 | 6,500 | 1,124 |
| 2022-07-12 | 1,124 | 1,124 | 1,113 | 1,121 | 9,500 | 1,121 |
| 2022-07-11 | 1,110 | 1,124 | 1,110 | 1,124 | 16,400 | 1,124 |
| 2022-07-08 | 1,113 | 1,121 | 1,110 | 1,110 | 22,700 | 1,110 |
| 2022-07-07 | 1,114 | 1,118 | 1,113 | 1,113 | 11,500 | 1,113 |
| 2022-07-06 | 1,124 | 1,124 | 1,114 | 1,120 | 13,400 | 1,120 |
| 2022-07-05 | 1,118 | 1,131 | 1,116 | 1,125 | 14,800 | 1,125 |
| 2022-07-04 | 1,134 | 1,134 | 1,116 | 1,118 | 11,700 | 1,118 |
| 2022-07-01 | 1,124 | 1,134 | 1,116 | 1,116 | 13,800 | 1,116 |
| 2022-06-30 | 1,139 | 1,142 | 1,126 | 1,133 | 16,400 | 1,133 |
| 2022-06-29 | 1,135 | 1,138 | 1,115 | 1,138 | 46,400 | 1,138 |
| 2022-06-28 | 1,146 | 1,165 | 1,146 | 1,165 | 11,900 | 1,165 |
| 2022-06-27 | 1,147 | 1,152 | 1,144 | 1,152 | 16,700 | 1,152 |
| 2022-06-24 | 1,143 | 1,148 | 1,142 | 1,145 | 8,900 | 1,145 |
| 2022-06-23 | 1,147 | 1,151 | 1,140 | 1,142 | 13,600 | 1,142 |
| 2022-06-22 | 1,151 | 1,157 | 1,150 | 1,150 | 9,700 | 1,150 |
| 2022-06-21 | 1,145 | 1,158 | 1,145 | 1,151 | 8,200 | 1,151 |
| 2022-06-20 | 1,186 | 1,186 | 1,144 | 1,144 | 25,000 | 1,144 |
| 2022-06-17 | 1,185 | 1,199 | 1,168 | 1,191 | 26,100 | 1,191 |
| 2022-06-16 | 1,191 | 1,199 | 1,185 | 1,185 | 22,500 | 1,185 |
| 2022-06-15 | 1,202 | 1,202 | 1,190 | 1,190 | 27,200 | 1,190 |
| 2022-06-14 | 1,215 | 1,215 | 1,204 | 1,204 | 11,300 | 1,204 |
| 2022-06-13 | 1,218 | 1,222 | 1,211 | 1,211 | 12,800 | 1,211 |
| 2022-06-10 | 1,236 | 1,236 | 1,222 | 1,222 | 13,600 | 1,222 |
| 2022-06-09 | 1,225 | 1,234 | 1,225 | 1,229 | 7,800 | 1,229 |
| 2022-06-08 | 1,225 | 1,227 | 1,220 | 1,227 | 10,000 | 1,227 |
| 2022-06-07 | 1,225 | 1,230 | 1,220 | 1,223 | 8,100 | 1,223 |
| 2022-06-06 | 1,214 | 1,230 | 1,214 | 1,223 | 11,500 | 1,223 |
| 2022-06-03 | 1,228 | 1,228 | 1,212 | 1,219 | 11,100 | 1,219 |
| 2022-06-02 | 1,225 | 1,233 | 1,220 | 1,228 | 11,900 | 1,228 |
| 2022-06-01 | 1,230 | 1,247 | 1,222 | 1,241 | 16,900 | 1,241 |
| 2022-05-31 | 1,219 | 1,249 | 1,219 | 1,249 | 23,200 | 1,249 |
| 2022-05-30 | 1,200 | 1,232 | 1,200 | 1,232 | 37,500 | 1,232 |
| 2022-05-27 | 1,206 | 1,207 | 1,196 | 1,202 | 10,600 | 1,202 |
| 2022-05-26 | 1,201 | 1,209 | 1,195 | 1,195 | 12,100 | 1,195 |
| 2022-05-25 | 1,200 | 1,202 | 1,195 | 1,201 | 8,700 | 1,201 |
| 2022-05-24 | 1,224 | 1,224 | 1,201 | 1,201 | 13,000 | 1,201 |
| 2022-05-23 | 1,219 | 1,220 | 1,203 | 1,212 | 7,100 | 1,212 |
| 2022-05-20 | 1,201 | 1,218 | 1,195 | 1,208 | 9,800 | 1,208 |
| 2022-05-19 | 1,200 | 1,204 | 1,192 | 1,194 | 12,100 | 1,194 |
| 2022-05-18 | 1,201 | 1,209 | 1,201 | 1,204 | 8,000 | 1,204 |
| 2022-05-17 | 1,212 | 1,215 | 1,200 | 1,202 | 15,200 | 1,202 |
| 2022-05-16 | 1,218 | 1,222 | 1,208 | 1,212 | 8,500 | 1,212 |
| 2022-05-13 | 1,210 | 1,222 | 1,210 | 1,222 | 7,400 | 1,222 |
| 2022-05-12 | 1,218 | 1,225 | 1,209 | 1,210 | 13,800 | 1,210 |
| 2022-05-11 | 1,216 | 1,238 | 1,216 | 1,219 | 10,600 | 1,219 |
| 2022-05-10 | 1,222 | 1,230 | 1,216 | 1,225 | 9,300 | 1,225 |
| 2022-05-09 | 1,231 | 1,245 | 1,224 | 1,224 | 20,200 | 1,224 |
| 2022-05-06 | 1,287 | 1,287 | 1,253 | 1,253 | 15,800 | 1,253 |
| 2022-05-02 | 1,271 | 1,283 | 1,262 | 1,281 | 16,300 | 1,281 |
| 2022-04-28 | 1,262 | 1,270 | 1,255 | 1,265 | 7,700 | 1,265 |
| 2022-04-27 | 1,240 | 1,268 | 1,231 | 1,268 | 26,200 | 1,268 |
| 2022-04-26 | 1,240 | 1,244 | 1,234 | 1,240 | 3,700 | 1,240 |
| 2022-04-25 | 1,258 | 1,267 | 1,236 | 1,239 | 11,800 | 1,239 |
| 2022-04-22 | 1,267 | 1,267 | 1,256 | 1,266 | 4,000 | 1,266 |
| 2022-04-21 | 1,260 | 1,267 | 1,256 | 1,267 | 7,300 | 1,267 |
| 2022-04-20 | 1,259 | 1,262 | 1,252 | 1,261 | 4,700 | 1,261 |
| 2022-04-19 | 1,260 | 1,260 | 1,253 | 1,256 | 3,800 | 1,256 |
| 2022-04-18 | 1,258 | 1,260 | 1,246 | 1,260 | 7,500 | 1,260 |
| 2022-04-15 | 1,259 | 1,262 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2022-04-14 | 1,250 | 1,256 | 1,241 | 1,256 | 6,300 | 1,256 |
| 2022-04-13 | 1,264 | 1,264 | 1,235 | 1,237 | 9,400 | 1,237 |
| 2022-04-12 | 1,261 | 1,261 | 1,240 | 1,244 | 12,100 | 1,244 |
| 2022-04-11 | 1,268 | 1,268 | 1,242 | 1,261 | 14,600 | 1,261 |
| 2022-04-08 | 1,261 | 1,263 | 1,244 | 1,263 | 15,100 | 1,263 |
| 2022-04-07 | 1,254 | 1,257 | 1,239 | 1,253 | 12,000 | 1,253 |
| 2022-04-06 | 1,261 | 1,262 | 1,246 | 1,251 | 15,600 | 1,251 |
| 2022-04-05 | 1,255 | 1,262 | 1,254 | 1,262 | 11,100 | 1,262 |
| 2022-04-04 | 1,243 | 1,253 | 1,234 | 1,252 | 13,900 | 1,252 |
| 2022-04-01 | 1,227 | 1,238 | 1,217 | 1,238 | 10,500 | 1,238 |
| 2022-03-31 | 1,247 | 1,247 | 1,232 | 1,234 | 22,500 | 1,234 |
| 2022-03-30 | 1,247 | 1,247 | 1,220 | 1,238 | 18,000 | 1,238 |
| 2022-03-29 | 1,245 | 1,245 | 1,211 | 1,233 | 22,800 | 1,233 |
| 2022-03-28 | 1,221 | 1,233 | 1,215 | 1,218 | 15,200 | 1,218 |
| 2022-03-25 | 1,228 | 1,228 | 1,213 | 1,221 | 15,600 | 1,221 |
| 2022-03-24 | 1,221 | 1,230 | 1,221 | 1,229 | 5,600 | 1,229 |
| 2022-03-23 | 1,225 | 1,241 | 1,216 | 1,240 | 15,600 | 1,240 |
| 2022-03-22 | 1,220 | 1,228 | 1,215 | 1,220 | 15,600 | 1,220 |
| 2022-03-18 | 1,234 | 1,234 | 1,215 | 1,215 | 19,700 | 1,215 |
| 2022-03-17 | 1,233 | 1,238 | 1,223 | 1,234 | 10,700 | 1,234 |
| 2022-03-16 | 1,247 | 1,249 | 1,227 | 1,233 | 15,500 | 1,233 |
| 2022-03-15 | 1,225 | 1,248 | 1,210 | 1,247 | 12,500 | 1,247 |
| 2022-03-14 | 1,250 | 1,250 | 1,212 | 1,217 | 10,600 | 1,217 |
| 2022-03-11 | 1,234 | 1,250 | 1,220 | 1,220 | 12,400 | 1,220 |
| 2022-03-10 | 1,235 | 1,273 | 1,217 | 1,273 | 19,300 | 1,273 |
| 2022-03-09 | 1,231 | 1,236 | 1,203 | 1,207 | 17,500 | 1,207 |
| 2022-03-08 | 1,240 | 1,264 | 1,214 | 1,221 | 17,700 | 1,221 |
| 2022-03-07 | 1,260 | 1,260 | 1,240 | 1,240 | 9,700 | 1,240 |
| 2022-03-04 | 1,265 | 1,278 | 1,263 | 1,263 | 9,100 | 1,263 |
| 2022-03-03 | 1,288 | 1,288 | 1,266 | 1,266 | 6,600 | 1,266 |
| 2022-03-02 | 1,253 | 1,283 | 1,253 | 1,274 | 10,000 | 1,274 |
| 2022-03-01 | 1,292 | 1,292 | 1,271 | 1,280 | 9,200 | 1,280 |
| 2022-02-28 | 1,295 | 1,295 | 1,273 | 1,294 | 11,400 | 1,294 |
| 2022-02-25 | 1,299 | 1,299 | 1,278 | 1,290 | 5,400 | 1,290 |
| 2022-02-24 | 1,274 | 1,298 | 1,268 | 1,298 | 21,300 | 1,298 |
| 2022-02-22 | 1,281 | 1,281 | 1,273 | 1,274 | 15,000 | 1,274 |
| 2022-02-21 | 1,294 | 1,294 | 1,282 | 1,285 | 8,400 | 1,285 |
| 2022-02-18 | 1,293 | 1,295 | 1,289 | 1,295 | 5,600 | 1,295 |
| 2022-02-17 | 1,290 | 1,295 | 1,290 | 1,293 | 4,400 | 1,293 |
| 2022-02-16 | 1,290 | 1,298 | 1,286 | 1,298 | 8,100 | 1,298 |
| 2022-02-15 | 1,281 | 1,298 | 1,281 | 1,289 | 11,500 | 1,289 |
| 2022-02-14 | 1,302 | 1,302 | 1,280 | 1,280 | 29,300 | 1,280 |
| 2022-02-10 | 1,311 | 1,314 | 1,301 | 1,313 | 11,300 | 1,313 |
| 2022-02-09 | 1,306 | 1,310 | 1,294 | 1,308 | 10,300 | 1,308 |
| 2022-02-08 | 1,301 | 1,312 | 1,301 | 1,301 | 7,500 | 1,301 |
| 2022-02-07 | 1,325 | 1,325 | 1,301 | 1,301 | 19,900 | 1,301 |
| 2022-02-04 | 1,325 | 1,325 | 1,311 | 1,315 | 17,700 | 1,315 |
| 2022-02-03 | 1,325 | 1,328 | 1,316 | 1,319 | 5,900 | 1,319 |
| 2022-02-02 | 1,314 | 1,330 | 1,307 | 1,330 | 13,500 | 1,330 |
| 2022-02-01 | 1,311 | 1,314 | 1,304 | 1,305 | 4,800 | 1,305 |
| 2022-01-31 | 1,309 | 1,309 | 1,294 | 1,305 | 6,900 | 1,305 |
| 2022-01-28 | 1,289 | 1,301 | 1,289 | 1,298 | 9,500 | 1,298 |
| 2022-01-27 | 1,315 | 1,315 | 1,289 | 1,289 | 12,000 | 1,289 |
| 2022-01-26 | 1,323 | 1,327 | 1,304 | 1,311 | 6,300 | 1,311 |
| 2022-01-25 | 1,310 | 1,323 | 1,308 | 1,323 | 8,900 | 1,323 |
| 2022-01-24 | 1,304 | 1,310 | 1,293 | 1,310 | 7,900 | 1,310 |
| 2022-01-21 | 1,290 | 1,300 | 1,285 | 1,299 | 11,500 | 1,299 |
| 2022-01-20 | 1,296 | 1,311 | 1,290 | 1,290 | 13,300 | 1,290 |
| 2022-01-19 | 1,300 | 1,305 | 1,295 | 1,295 | 18,800 | 1,295 |
| 2022-01-18 | 1,323 | 1,323 | 1,304 | 1,304 | 8,400 | 1,304 |
| 2022-01-17 | 1,331 | 1,332 | 1,309 | 1,314 | 19,200 | 1,314 |
| 2022-01-14 | 1,332 | 1,342 | 1,330 | 1,333 | 11,000 | 1,333 |
| 2022-01-13 | 1,343 | 1,343 | 1,332 | 1,332 | 9,600 | 1,332 |
| 2022-01-12 | 1,335 | 1,342 | 1,335 | 1,342 | 10,900 | 1,342 |
| 2022-01-11 | 1,332 | 1,337 | 1,326 | 1,337 | 10,700 | 1,337 |
| 2022-01-07 | 1,335 | 1,350 | 1,331 | 1,331 | 12,600 | 1,331 |
| 2022-01-06 | 1,353 | 1,353 | 1,333 | 1,333 | 12,200 | 1,333 |
| 2022-01-05 | 1,362 | 1,362 | 1,350 | 1,353 | 6,000 | 1,353 |
| 2022-01-04 | 1,362 | 1,362 | 1,350 | 1,361 | 19,300 | 1,361 |
分割・併合履歴 ： [2002-06-25]1株→2株 [2000-03-28]1株→1.2株 [1995-03-28]1株→1.2株
