5019 出光興産(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 | 3,115 | 3,125 | 3,070 | 3,070 | 642,900 | 614 |
| 2022-12-29 | 3,090 | 3,125 | 3,075 | 3,120 | 589,100 | 624 |
| 2022-12-28 | 3,125 | 3,130 | 3,100 | 3,110 | 409,200 | 622 |
| 2022-12-27 | 3,120 | 3,130 | 3,105 | 3,125 | 367,100 | 625 |
| 2022-12-26 | 3,085 | 3,110 | 3,085 | 3,110 | 556,000 | 622 |
| 2022-12-23 | 3,020 | 3,040 | 3,010 | 3,025 | 588,100 | 605 |
| 2022-12-22 | 3,055 | 3,055 | 3,015 | 3,035 | 698,200 | 607 |
| 2022-12-21 | 3,055 | 3,100 | 3,015 | 3,015 | 898,500 | 603 |
| 2022-12-20 | 3,080 | 3,100 | 3,015 | 3,035 | 1,209,700 | 607 |
| 2022-12-19 | 3,060 | 3,070 | 3,030 | 3,050 | 752,500 | 610 |
| 2022-12-16 | 3,120 | 3,130 | 3,085 | 3,095 | 923,300 | 619 |
| 2022-12-15 | 3,105 | 3,140 | 3,105 | 3,140 | 434,600 | 628 |
| 2022-12-14 | 3,095 | 3,120 | 3,085 | 3,120 | 630,100 | 624 |
| 2022-12-13 | 3,110 | 3,135 | 3,070 | 3,070 | 1,038,900 | 614 |
| 2022-12-12 | 3,065 | 3,085 | 3,060 | 3,075 | 626,000 | 615 |
| 2022-12-09 | 3,025 | 3,105 | 3,025 | 3,065 | 1,405,100 | 613 |
| 2022-12-08 | 3,115 | 3,140 | 3,090 | 3,090 | 1,248,100 | 618 |
| 2022-12-07 | 3,140 | 3,155 | 3,115 | 3,115 | 1,011,700 | 623 |
| 2022-12-06 | 3,130 | 3,165 | 3,130 | 3,135 | 703,700 | 627 |
| 2022-12-05 | 3,130 | 3,165 | 3,125 | 3,145 | 1,012,600 | 629 |
| 2022-12-02 | 3,180 | 3,185 | 3,115 | 3,125 | 1,253,600 | 625 |
| 2022-12-01 | 3,230 | 3,250 | 3,215 | 3,220 | 899,500 | 644 |
| 2022-11-30 | 3,240 | 3,240 | 3,200 | 3,240 | 2,023,300 | 648 |
| 2022-11-29 | 3,150 | 3,220 | 3,125 | 3,220 | 1,219,100 | 644 |
| 2022-11-28 | 3,200 | 3,200 | 3,150 | 3,155 | 817,300 | 631 |
| 2022-11-25 | 3,195 | 3,200 | 3,160 | 3,185 | 663,600 | 637 |
| 2022-11-24 | 3,190 | 3,190 | 3,140 | 3,180 | 1,189,400 | 636 |
| 2022-11-22 | 3,160 | 3,195 | 3,145 | 3,180 | 1,069,800 | 636 |
| 2022-11-21 | 3,135 | 3,160 | 3,115 | 3,150 | 906,500 | 630 |
| 2022-11-18 | 3,155 | 3,180 | 3,145 | 3,145 | 913,300 | 629 |
| 2022-11-17 | 3,145 | 3,165 | 3,135 | 3,135 | 1,316,400 | 627 |
| 2022-11-16 | 3,190 | 3,230 | 3,145 | 3,160 | 1,609,100 | 632 |
| 2022-11-15 | 3,120 | 3,185 | 3,115 | 3,165 | 1,245,800 | 633 |
| 2022-11-14 | 3,220 | 3,230 | 3,110 | 3,110 | 1,285,600 | 622 |
| 2022-11-11 | 3,295 | 3,295 | 3,170 | 3,195 | 1,797,700 | 639 |
| 2022-11-10 | 3,300 | 3,300 | 3,210 | 3,240 | 1,894,000 | 648 |
| 2022-11-09 | 3,270 | 3,435 | 3,270 | 3,360 | 1,682,200 | 672 |
| 2022-11-08 | 3,440 | 3,470 | 3,410 | 3,455 | 1,130,000 | 691 |
| 2022-11-07 | 3,385 | 3,430 | 3,360 | 3,375 | 937,200 | 675 |
| 2022-11-04 | 3,335 | 3,350 | 3,300 | 3,335 | 895,300 | 667 |
| 2022-11-02 | 3,300 | 3,400 | 3,295 | 3,335 | 1,101,500 | 667 |
| 2022-11-01 | 3,275 | 3,315 | 3,265 | 3,295 | 952,500 | 659 |
| 2022-10-31 | 3,250 | 3,270 | 3,235 | 3,250 | 655,100 | 650 |
| 2022-10-28 | 3,305 | 3,305 | 3,245 | 3,250 | 1,516,900 | 650 |
| 2022-10-27 | 3,280 | 3,335 | 3,280 | 3,295 | 719,300 | 659 |
| 2022-10-26 | 3,305 | 3,335 | 3,265 | 3,265 | 749,200 | 653 |
| 2022-10-25 | 3,260 | 3,350 | 3,230 | 3,315 | 928,000 | 663 |
| 2022-10-24 | 3,300 | 3,300 | 3,230 | 3,235 | 631,100 | 647 |
| 2022-10-21 | 3,245 | 3,285 | 3,245 | 3,255 | 861,100 | 651 |
| 2022-10-20 | 3,275 | 3,280 | 3,235 | 3,280 | 896,800 | 656 |
| 2022-10-19 | 3,270 | 3,285 | 3,250 | 3,270 | 619,500 | 654 |
| 2022-10-18 | 3,280 | 3,300 | 3,260 | 3,265 | 863,100 | 653 |
| 2022-10-17 | 3,230 | 3,260 | 3,230 | 3,250 | 696,500 | 650 |
| 2022-10-14 | 3,290 | 3,310 | 3,250 | 3,280 | 881,200 | 656 |
| 2022-10-13 | 3,260 | 3,270 | 3,220 | 3,235 | 744,900 | 647 |
| 2022-10-12 | 3,290 | 3,300 | 3,245 | 3,280 | 701,300 | 656 |
| 2022-10-11 | 3,355 | 3,390 | 3,290 | 3,300 | 1,060,700 | 660 |
| 2022-10-07 | 3,385 | 3,400 | 3,355 | 3,375 | 578,600 | 675 |
| 2022-10-06 | 3,380 | 3,450 | 3,375 | 3,380 | 765,000 | 676 |
| 2022-10-05 | 3,365 | 3,380 | 3,330 | 3,350 | 842,800 | 670 |
| 2022-10-04 | 3,275 | 3,360 | 3,275 | 3,350 | 1,173,800 | 670 |
| 2022-10-03 | 3,175 | 3,210 | 3,145 | 3,205 | 710,800 | 641 |
| 2022-09-30 | 3,180 | 3,190 | 3,105 | 3,135 | 1,335,900 | 627 |
| 2022-09-29 | 3,170 | 3,190 | 3,130 | 3,180 | 1,016,200 | 636 |
| 2022-09-28 | 3,190 | 3,240 | 3,130 | 3,160 | 1,220,600 | 632 |
| 2022-09-27 | 3,200 | 3,260 | 3,180 | 3,185 | 1,173,000 | 637 |
| 2022-09-26 | 3,335 | 3,335 | 3,195 | 3,210 | 1,562,500 | 642 |
| 2022-09-22 | 3,430 | 3,475 | 3,410 | 3,475 | 719,200 | 695 |
| 2022-09-21 | 3,455 | 3,490 | 3,440 | 3,480 | 768,100 | 696 |
| 2022-09-20 | 3,440 | 3,475 | 3,415 | 3,435 | 699,100 | 687 |
| 2022-09-16 | 3,395 | 3,455 | 3,385 | 3,445 | 1,712,100 | 689 |
| 2022-09-15 | 3,460 | 3,480 | 3,440 | 3,455 | 450,800 | 691 |
| 2022-09-14 | 3,435 | 3,465 | 3,420 | 3,430 | 719,500 | 686 |
| 2022-09-13 | 3,480 | 3,505 | 3,465 | 3,465 | 796,000 | 693 |
| 2022-09-12 | 3,500 | 3,500 | 3,435 | 3,445 | 638,500 | 689 |
| 2022-09-09 | 3,420 | 3,465 | 3,410 | 3,460 | 973,000 | 692 |
| 2022-09-08 | 3,340 | 3,430 | 3,340 | 3,425 | 1,210,600 | 685 |
| 2022-09-07 | 3,435 | 3,445 | 3,375 | 3,435 | 1,191,500 | 687 |
| 2022-09-06 | 3,560 | 3,570 | 3,510 | 3,520 | 621,900 | 704 |
| 2022-09-05 | 3,530 | 3,575 | 3,515 | 3,535 | 860,900 | 707 |
| 2022-09-02 | 3,450 | 3,475 | 3,415 | 3,470 | 1,217,300 | 694 |
| 2022-09-01 | 3,650 | 3,670 | 3,485 | 3,520 | 1,356,700 | 704 |
| 2022-08-31 | 3,575 | 3,660 | 3,545 | 3,650 | 1,558,600 | 730 |
| 2022-08-30 | 3,775 | 3,805 | 3,735 | 3,750 | 822,100 | 750 |
| 2022-08-29 | 3,645 | 3,695 | 3,610 | 3,690 | 915,200 | 738 |
| 2022-08-26 | 3,695 | 3,695 | 3,630 | 3,665 | 716,900 | 733 |
| 2022-08-25 | 3,685 | 3,700 | 3,640 | 3,695 | 715,900 | 739 |
| 2022-08-24 | 3,790 | 3,790 | 3,630 | 3,640 | 1,028,200 | 728 |
| 2022-08-23 | 3,650 | 3,695 | 3,615 | 3,645 | 967,800 | 729 |
| 2022-08-22 | 3,585 | 3,665 | 3,560 | 3,605 | 1,157,300 | 721 |
| 2022-08-19 | 3,545 | 3,565 | 3,520 | 3,555 | 787,500 | 711 |
| 2022-08-18 | 3,470 | 3,505 | 3,460 | 3,475 | 848,900 | 695 |
| 2022-08-17 | 3,490 | 3,535 | 3,475 | 3,495 | 1,047,000 | 699 |
| 2022-08-16 | 3,540 | 3,545 | 3,460 | 3,500 | 807,000 | 700 |
| 2022-08-15 | 3,600 | 3,635 | 3,575 | 3,575 | 1,004,400 | 715 |
| 2022-08-12 | 3,590 | 3,670 | 3,570 | 3,660 | 2,050,000 | 732 |
| 2022-08-10 | 3,610 | 3,645 | 3,495 | 3,535 | 2,672,300 | 707 |
| 2022-08-09 | 3,425 | 3,435 | 3,350 | 3,420 | 1,716,100 | 684 |
| 2022-08-08 | 3,265 | 3,355 | 3,265 | 3,315 | 707,200 | 663 |
| 2022-08-05 | 3,240 | 3,285 | 3,180 | 3,255 | 871,900 | 651 |
| 2022-08-04 | 3,300 | 3,315 | 3,260 | 3,270 | 832,900 | 654 |
| 2022-08-03 | 3,355 | 3,375 | 3,340 | 3,365 | 522,400 | 673 |
| 2022-08-02 | 3,305 | 3,370 | 3,305 | 3,350 | 925,200 | 670 |
| 2022-08-01 | 3,460 | 3,465 | 3,410 | 3,415 | 598,900 | 683 |
| 2022-07-29 | 3,405 | 3,445 | 3,405 | 3,430 | 783,400 | 686 |
| 2022-07-28 | 3,405 | 3,425 | 3,380 | 3,400 | 933,000 | 680 |
| 2022-07-27 | 3,330 | 3,350 | 3,310 | 3,335 | 475,400 | 667 |
| 2022-07-26 | 3,335 | 3,360 | 3,295 | 3,335 | 806,700 | 667 |
| 2022-07-25 | 3,205 | 3,240 | 3,190 | 3,235 | 484,700 | 647 |
| 2022-07-22 | 3,235 | 3,260 | 3,220 | 3,245 | 552,300 | 649 |
| 2022-07-21 | 3,280 | 3,290 | 3,265 | 3,275 | 492,700 | 655 |
| 2022-07-20 | 3,265 | 3,270 | 3,235 | 3,270 | 733,900 | 654 |
| 2022-07-19 | 3,250 | 3,265 | 3,205 | 3,210 | 846,100 | 642 |
| 2022-07-15 | 3,160 | 3,170 | 3,130 | 3,150 | 799,200 | 630 |
| 2022-07-14 | 3,155 | 3,190 | 3,130 | 3,180 | 1,093,000 | 636 |
| 2022-07-13 | 3,170 | 3,225 | 3,160 | 3,220 | 784,600 | 644 |
| 2022-07-12 | 3,225 | 3,230 | 3,175 | 3,215 | 807,700 | 643 |
| 2022-07-11 | 3,250 | 3,300 | 3,235 | 3,235 | 823,000 | 647 |
| 2022-07-08 | 3,190 | 3,215 | 3,160 | 3,180 | 1,211,800 | 636 |
| 2022-07-07 | 3,155 | 3,160 | 3,085 | 3,135 | 1,050,500 | 627 |
| 2022-07-06 | 3,150 | 3,215 | 3,075 | 3,155 | 1,871,400 | 631 |
| 2022-07-05 | 3,340 | 3,380 | 3,325 | 3,360 | 863,000 | 672 |
| 2022-07-04 | 3,285 | 3,320 | 3,245 | 3,270 | 645,500 | 654 |
| 2022-07-01 | 3,250 | 3,305 | 3,235 | 3,270 | 1,047,000 | 654 |
| 2022-06-30 | 3,240 | 3,300 | 3,235 | 3,270 | 1,476,900 | 654 |
| 2022-06-29 | 3,405 | 3,430 | 3,350 | 3,370 | 1,740,100 | 674 |
| 2022-06-28 | 3,340 | 3,350 | 3,260 | 3,350 | 1,524,000 | 670 |
| 2022-06-27 | 3,225 | 3,235 | 3,175 | 3,210 | 1,081,200 | 642 |
| 2022-06-24 | 3,190 | 3,190 | 3,110 | 3,160 | 1,784,900 | 632 |
| 2022-06-23 | 3,200 | 3,255 | 3,180 | 3,195 | 1,033,600 | 639 |
| 2022-06-22 | 3,360 | 3,370 | 3,215 | 3,220 | 1,721,300 | 644 |
| 2022-06-21 | 3,270 | 3,360 | 3,240 | 3,330 | 1,115,600 | 666 |
| 2022-06-20 | 3,345 | 3,370 | 3,195 | 3,230 | 1,635,000 | 646 |
| 2022-06-17 | 3,410 | 3,510 | 3,410 | 3,475 | 2,012,300 | 695 |
| 2022-06-16 | 3,490 | 3,580 | 3,485 | 3,520 | 1,145,500 | 704 |
| 2022-06-15 | 3,685 | 3,705 | 3,540 | 3,550 | 1,409,400 | 710 |
| 2022-06-14 | 3,765 | 3,780 | 3,695 | 3,695 | 1,083,500 | 739 |
| 2022-06-13 | 3,880 | 3,910 | 3,795 | 3,815 | 1,118,700 | 763 |
| 2022-06-10 | 4,000 | 4,000 | 3,910 | 3,915 | 1,153,100 | 783 |
| 2022-06-09 | 3,990 | 4,035 | 3,975 | 4,010 | 1,551,500 | 802 |
| 2022-06-08 | 3,950 | 3,990 | 3,905 | 3,945 | 1,449,300 | 789 |
| 2022-06-07 | 3,845 | 3,895 | 3,770 | 3,865 | 1,014,700 | 773 |
| 2022-06-06 | 3,625 | 3,800 | 3,615 | 3,800 | 1,833,500 | 760 |
| 2022-06-03 | 3,615 | 3,620 | 3,550 | 3,605 | 979,900 | 721 |
| 2022-06-02 | 3,550 | 3,575 | 3,485 | 3,560 | 943,400 | 712 |
| 2022-06-01 | 3,540 | 3,575 | 3,510 | 3,545 | 1,085,400 | 709 |
| 2022-05-31 | 3,490 | 3,570 | 3,480 | 3,500 | 3,765,300 | 700 |
| 2022-05-30 | 3,540 | 3,545 | 3,490 | 3,490 | 946,900 | 698 |
| 2022-05-27 | 3,495 | 3,505 | 3,460 | 3,495 | 686,400 | 699 |
| 2022-05-26 | 3,500 | 3,530 | 3,445 | 3,465 | 885,900 | 693 |
| 2022-05-25 | 3,450 | 3,475 | 3,435 | 3,450 | 773,500 | 690 |
| 2022-05-24 | 3,480 | 3,485 | 3,420 | 3,425 | 987,300 | 685 |
| 2022-05-23 | 3,495 | 3,495 | 3,425 | 3,425 | 1,064,400 | 685 |
| 2022-05-20 | 3,405 | 3,500 | 3,385 | 3,490 | 1,205,200 | 698 |
| 2022-05-19 | 3,320 | 3,420 | 3,300 | 3,400 | 1,752,200 | 680 |
| 2022-05-18 | 3,440 | 3,505 | 3,430 | 3,500 | 1,285,500 | 700 |
| 2022-05-17 | 3,500 | 3,540 | 3,425 | 3,425 | 1,288,300 | 685 |
| 2022-05-16 | 3,480 | 3,505 | 3,410 | 3,415 | 1,671,200 | 683 |
| 2022-05-13 | 3,455 | 3,620 | 3,420 | 3,520 | 2,075,000 | 704 |
| 2022-05-12 | 3,415 | 3,525 | 3,405 | 3,450 | 1,486,000 | 690 |
| 2022-05-11 | 3,385 | 3,395 | 3,230 | 3,350 | 1,607,200 | 670 |
| 2022-05-10 | 3,550 | 3,565 | 3,390 | 3,455 | 1,592,100 | 691 |
| 2022-05-09 | 3,565 | 3,620 | 3,555 | 3,615 | 992,900 | 723 |
| 2022-05-06 | 3,580 | 3,660 | 3,540 | 3,600 | 1,598,200 | 720 |
| 2022-05-02 | 3,300 | 3,455 | 3,300 | 3,440 | 840,800 | 688 |
| 2022-04-28 | 3,350 | 3,415 | 3,335 | 3,405 | 876,400 | 681 |
| 2022-04-27 | 3,325 | 3,385 | 3,325 | 3,335 | 1,033,500 | 667 |
| 2022-04-26 | 3,335 | 3,365 | 3,285 | 3,335 | 937,400 | 667 |
| 2022-04-25 | 3,375 | 3,420 | 3,345 | 3,345 | 654,300 | 669 |
| 2022-04-22 | 3,445 | 3,475 | 3,425 | 3,445 | 768,200 | 689 |
| 2022-04-21 | 3,500 | 3,525 | 3,455 | 3,485 | 811,200 | 697 |
| 2022-04-20 | 3,520 | 3,540 | 3,500 | 3,525 | 611,000 | 705 |
| 2022-04-19 | 3,500 | 3,545 | 3,475 | 3,530 | 905,500 | 706 |
| 2022-04-18 | 3,480 | 3,485 | 3,415 | 3,470 | 800,900 | 694 |
| 2022-04-15 | 3,470 | 3,485 | 3,435 | 3,465 | 944,400 | 693 |
| 2022-04-14 | 3,415 | 3,475 | 3,400 | 3,450 | 964,600 | 690 |
| 2022-04-13 | 3,380 | 3,420 | 3,365 | 3,390 | 889,100 | 678 |
| 2022-04-12 | 3,365 | 3,415 | 3,330 | 3,335 | 770,100 | 667 |
| 2022-04-11 | 3,430 | 3,440 | 3,325 | 3,380 | 868,200 | 676 |
| 2022-04-08 | 3,310 | 3,365 | 3,275 | 3,360 | 1,010,200 | 672 |
| 2022-04-07 | 3,290 | 3,310 | 3,220 | 3,290 | 1,316,200 | 658 |
| 2022-04-06 | 3,260 | 3,445 | 3,250 | 3,355 | 1,940,600 | 671 |
| 2022-04-05 | 3,270 | 3,340 | 3,270 | 3,300 | 1,078,600 | 660 |
| 2022-04-04 | 3,235 | 3,300 | 3,210 | 3,295 | 942,500 | 659 |
| 2022-04-01 | 3,340 | 3,340 | 3,240 | 3,255 | 1,193,800 | 651 |
| 2022-03-31 | 3,425 | 3,435 | 3,270 | 3,375 | 1,841,500 | 675 |
| 2022-03-30 | 3,385 | 3,430 | 3,335 | 3,365 | 1,219,900 | 673 |
| 2022-03-29 | 3,430 | 3,520 | 3,425 | 3,510 | 1,395,000 | 702 |
| 2022-03-28 | 3,545 | 3,630 | 3,535 | 3,560 | 1,026,300 | 712 |
| 2022-03-25 | 3,430 | 3,525 | 3,405 | 3,515 | 1,292,500 | 703 |
| 2022-03-24 | 3,480 | 3,480 | 3,410 | 3,445 | 1,331,700 | 689 |
| 2022-03-23 | 3,430 | 3,490 | 3,400 | 3,475 | 825,800 | 695 |
| 2022-03-22 | 3,430 | 3,445 | 3,370 | 3,435 | 1,444,900 | 687 |
| 2022-03-18 | 3,280 | 3,315 | 3,230 | 3,295 | 5,183,300 | 659 |
| 2022-03-17 | 3,200 | 3,330 | 3,195 | 3,285 | 1,534,600 | 657 |
| 2022-03-16 | 3,165 | 3,270 | 3,150 | 3,245 | 1,766,700 | 649 |
| 2022-03-15 | 3,365 | 3,385 | 3,215 | 3,235 | 2,066,300 | 647 |
| 2022-03-14 | 3,485 | 3,525 | 3,405 | 3,405 | 1,839,700 | 681 |
| 2022-03-11 | 3,380 | 3,510 | 3,355 | 3,465 | 1,651,300 | 693 |
| 2022-03-10 | 3,210 | 3,405 | 3,210 | 3,405 | 2,233,000 | 681 |
| 2022-03-09 | 3,370 | 3,495 | 3,315 | 3,340 | 2,629,800 | 668 |
| 2022-03-08 | 3,680 | 3,690 | 3,345 | 3,370 | 2,188,500 | 674 |
| 2022-03-07 | 3,600 | 3,690 | 3,585 | 3,670 | 2,844,000 | 734 |
| 2022-03-04 | 3,405 | 3,450 | 3,350 | 3,435 | 1,826,900 | 687 |
| 2022-03-03 | 3,295 | 3,430 | 3,285 | 3,410 | 2,313,200 | 682 |
| 2022-03-02 | 3,140 | 3,265 | 3,090 | 3,210 | 1,789,200 | 642 |
| 2022-03-01 | 3,090 | 3,150 | 3,075 | 3,110 | 1,260,200 | 622 |
| 2022-02-28 | 3,095 | 3,135 | 3,070 | 3,080 | 1,348,800 | 616 |
| 2022-02-25 | 3,040 | 3,085 | 3,020 | 3,055 | 1,173,800 | 611 |
| 2022-02-24 | 3,000 | 3,090 | 2,960 | 3,085 | 1,149,900 | 617 |
| 2022-02-22 | 3,020 | 3,030 | 2,951 | 2,983 | 1,014,000 | 596.60 |
| 2022-02-21 | 3,065 | 3,075 | 3,010 | 3,015 | 646,600 | 603 |
| 2022-02-18 | 3,085 | 3,090 | 3,045 | 3,050 | 632,400 | 610 |
| 2022-02-17 | 3,050 | 3,100 | 3,030 | 3,085 | 819,900 | 617 |
| 2022-02-16 | 3,095 | 3,100 | 3,035 | 3,075 | 1,132,100 | 615 |
| 2022-02-15 | 3,110 | 3,155 | 3,080 | 3,135 | 1,072,500 | 627 |
| 2022-02-14 | 3,025 | 3,145 | 3,015 | 3,125 | 1,325,800 | 625 |
| 2022-02-10 | 2,984 | 3,025 | 2,977 | 3,025 | 1,144,000 | 605 |
| 2022-02-09 | 2,930 | 3,030 | 2,916 | 2,994 | 2,078,400 | 598.80 |
| 2022-02-08 | 3,060 | 3,090 | 3,035 | 3,075 | 823,800 | 615 |
| 2022-02-07 | 3,030 | 3,090 | 3,020 | 3,075 | 925,200 | 615 |
| 2022-02-04 | 3,030 | 3,055 | 3,015 | 3,015 | 842,000 | 603 |
| 2022-02-03 | 2,975 | 3,015 | 2,957 | 3,010 | 987,000 | 602 |
| 2022-02-02 | 2,914 | 2,959 | 2,909 | 2,940 | 754,000 | 588 |
| 2022-02-01 | 2,914 | 2,964 | 2,891 | 2,919 | 1,060,100 | 583.80 |
| 2022-01-31 | 2,930 | 2,964 | 2,923 | 2,930 | 997,100 | 586 |
| 2022-01-28 | 2,889 | 2,972 | 2,867 | 2,956 | 1,401,100 | 591.20 |
| 2022-01-27 | 2,962 | 2,965 | 2,836 | 2,839 | 2,740,000 | 567.80 |
| 2022-01-26 | 3,255 | 3,265 | 2,930 | 2,946 | 3,475,600 | 589.20 |
| 2022-01-25 | 3,200 | 3,250 | 3,190 | 3,250 | 1,244,700 | 650 |
| 2022-01-24 | 3,170 | 3,215 | 3,110 | 3,210 | 1,039,000 | 642 |
| 2022-01-21 | 3,110 | 3,155 | 3,030 | 3,140 | 1,132,200 | 628 |
| 2022-01-20 | 3,200 | 3,200 | 3,145 | 3,195 | 717,700 | 639 |
| 2022-01-19 | 3,240 | 3,250 | 3,185 | 3,230 | 1,151,200 | 646 |
| 2022-01-18 | 3,170 | 3,220 | 3,160 | 3,200 | 868,100 | 640 |
| 2022-01-17 | 3,200 | 3,200 | 3,150 | 3,150 | 459,000 | 630 |
| 2022-01-14 | 3,160 | 3,170 | 3,105 | 3,140 | 1,042,500 | 628 |
| 2022-01-13 | 3,165 | 3,200 | 3,155 | 3,175 | 702,000 | 635 |
| 2022-01-12 | 3,150 | 3,205 | 3,150 | 3,190 | 1,044,300 | 638 |
| 2022-01-11 | 3,130 | 3,140 | 3,055 | 3,110 | 803,400 | 622 |
| 2022-01-07 | 3,080 | 3,130 | 3,075 | 3,120 | 1,245,400 | 624 |
| 2022-01-06 | 3,090 | 3,105 | 3,025 | 3,045 | 858,100 | 609 |
| 2022-01-05 | 3,025 | 3,100 | 3,010 | 3,090 | 1,047,600 | 618 |
| 2022-01-04 | 3,000 | 3,010 | 2,971 | 2,990 | 688,300 | 598 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
