5110 住友ゴム工業(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 | 1,161 | 1,169 | 1,151 | 1,152 | 453,500 | 1,152 |
| 2022-12-29 | 1,169 | 1,170 | 1,154 | 1,161 | 500,600 | 1,161 |
| 2022-12-28 | 1,185 | 1,192 | 1,183 | 1,188 | 473,500 | 1,188 |
| 2022-12-27 | 1,192 | 1,192 | 1,177 | 1,186 | 388,500 | 1,186 |
| 2022-12-26 | 1,177 | 1,191 | 1,175 | 1,187 | 516,000 | 1,187 |
| 2022-12-23 | 1,180 | 1,182 | 1,170 | 1,177 | 561,200 | 1,177 |
| 2022-12-22 | 1,186 | 1,189 | 1,176 | 1,187 | 601,200 | 1,187 |
| 2022-12-21 | 1,167 | 1,189 | 1,155 | 1,174 | 1,038,400 | 1,174 |
| 2022-12-20 | 1,189 | 1,194 | 1,166 | 1,176 | 799,900 | 1,176 |
| 2022-12-19 | 1,172 | 1,181 | 1,163 | 1,180 | 472,100 | 1,180 |
| 2022-12-16 | 1,182 | 1,195 | 1,182 | 1,182 | 732,700 | 1,182 |
| 2022-12-15 | 1,203 | 1,205 | 1,194 | 1,197 | 441,300 | 1,197 |
| 2022-12-14 | 1,193 | 1,203 | 1,188 | 1,203 | 873,100 | 1,203 |
| 2022-12-13 | 1,165 | 1,195 | 1,165 | 1,189 | 1,118,800 | 1,189 |
| 2022-12-12 | 1,162 | 1,176 | 1,158 | 1,174 | 872,300 | 1,174 |
| 2022-12-09 | 1,170 | 1,182 | 1,165 | 1,165 | 793,800 | 1,165 |
| 2022-12-08 | 1,167 | 1,175 | 1,165 | 1,174 | 686,600 | 1,174 |
| 2022-12-07 | 1,196 | 1,200 | 1,184 | 1,184 | 690,700 | 1,184 |
| 2022-12-06 | 1,179 | 1,202 | 1,179 | 1,200 | 1,184,800 | 1,200 |
| 2022-12-05 | 1,179 | 1,181 | 1,168 | 1,180 | 924,600 | 1,180 |
| 2022-12-02 | 1,172 | 1,180 | 1,164 | 1,179 | 1,138,800 | 1,179 |
| 2022-12-01 | 1,200 | 1,201 | 1,178 | 1,180 | 1,108,600 | 1,180 |
| 2022-11-30 | 1,183 | 1,191 | 1,181 | 1,188 | 963,600 | 1,188 |
| 2022-11-29 | 1,177 | 1,191 | 1,175 | 1,187 | 722,700 | 1,187 |
| 2022-11-28 | 1,175 | 1,183 | 1,170 | 1,182 | 787,300 | 1,182 |
| 2022-11-25 | 1,184 | 1,187 | 1,177 | 1,183 | 360,100 | 1,183 |
| 2022-11-24 | 1,180 | 1,183 | 1,177 | 1,180 | 883,900 | 1,180 |
| 2022-11-22 | 1,159 | 1,175 | 1,158 | 1,175 | 867,600 | 1,175 |
| 2022-11-21 | 1,161 | 1,164 | 1,146 | 1,153 | 592,400 | 1,153 |
| 2022-11-18 | 1,135 | 1,147 | 1,135 | 1,147 | 1,172,600 | 1,147 |
| 2022-11-17 | 1,127 | 1,135 | 1,122 | 1,129 | 1,015,000 | 1,129 |
| 2022-11-16 | 1,127 | 1,129 | 1,110 | 1,122 | 1,345,700 | 1,122 |
| 2022-11-15 | 1,113 | 1,128 | 1,111 | 1,125 | 1,091,300 | 1,125 |
| 2022-11-14 | 1,126 | 1,136 | 1,114 | 1,114 | 1,601,600 | 1,114 |
| 2022-11-11 | 1,118 | 1,139 | 1,110 | 1,123 | 3,184,200 | 1,123 |
| 2022-11-10 | 1,138 | 1,138 | 1,101 | 1,103 | 5,440,000 | 1,103 |
| 2022-11-09 | 1,269 | 1,277 | 1,262 | 1,264 | 783,300 | 1,264 |
| 2022-11-08 | 1,262 | 1,269 | 1,252 | 1,269 | 668,200 | 1,269 |
| 2022-11-07 | 1,264 | 1,269 | 1,254 | 1,258 | 643,600 | 1,258 |
| 2022-11-04 | 1,271 | 1,279 | 1,244 | 1,249 | 964,700 | 1,249 |
| 2022-11-02 | 1,272 | 1,288 | 1,271 | 1,285 | 863,200 | 1,285 |
| 2022-11-01 | 1,285 | 1,286 | 1,263 | 1,275 | 675,800 | 1,275 |
| 2022-10-31 | 1,260 | 1,276 | 1,257 | 1,276 | 837,300 | 1,276 |
| 2022-10-28 | 1,241 | 1,258 | 1,238 | 1,251 | 2,002,900 | 1,251 |
| 2022-10-27 | 1,248 | 1,253 | 1,241 | 1,247 | 656,600 | 1,247 |
| 2022-10-26 | 1,260 | 1,263 | 1,251 | 1,252 | 535,300 | 1,252 |
| 2022-10-25 | 1,247 | 1,264 | 1,241 | 1,262 | 663,200 | 1,262 |
| 2022-10-24 | 1,259 | 1,259 | 1,241 | 1,244 | 576,100 | 1,244 |
| 2022-10-21 | 1,238 | 1,247 | 1,234 | 1,240 | 585,800 | 1,240 |
| 2022-10-20 | 1,246 | 1,252 | 1,238 | 1,242 | 649,100 | 1,242 |
| 2022-10-19 | 1,239 | 1,253 | 1,238 | 1,247 | 668,400 | 1,247 |
| 2022-10-18 | 1,240 | 1,244 | 1,229 | 1,240 | 552,600 | 1,240 |
| 2022-10-17 | 1,225 | 1,234 | 1,225 | 1,228 | 551,100 | 1,228 |
| 2022-10-14 | 1,228 | 1,233 | 1,209 | 1,225 | 1,003,300 | 1,225 |
| 2022-10-13 | 1,210 | 1,219 | 1,205 | 1,209 | 615,600 | 1,209 |
| 2022-10-12 | 1,216 | 1,219 | 1,203 | 1,205 | 746,700 | 1,205 |
| 2022-10-11 | 1,188 | 1,213 | 1,187 | 1,210 | 845,800 | 1,210 |
| 2022-10-07 | 1,200 | 1,209 | 1,191 | 1,204 | 746,200 | 1,204 |
| 2022-10-06 | 1,209 | 1,216 | 1,207 | 1,210 | 881,100 | 1,210 |
| 2022-10-05 | 1,200 | 1,207 | 1,196 | 1,202 | 776,900 | 1,202 |
| 2022-10-04 | 1,195 | 1,196 | 1,179 | 1,189 | 688,300 | 1,189 |
| 2022-10-03 | 1,144 | 1,167 | 1,139 | 1,167 | 1,560,000 | 1,167 |
| 2022-09-30 | 1,179 | 1,183 | 1,151 | 1,151 | 1,397,300 | 1,151 |
| 2022-09-29 | 1,190 | 1,203 | 1,189 | 1,194 | 971,600 | 1,194 |
| 2022-09-28 | 1,183 | 1,198 | 1,180 | 1,186 | 1,765,000 | 1,186 |
| 2022-09-27 | 1,173 | 1,190 | 1,170 | 1,185 | 1,043,200 | 1,185 |
| 2022-09-26 | 1,180 | 1,186 | 1,157 | 1,157 | 1,472,900 | 1,157 |
| 2022-09-22 | 1,187 | 1,201 | 1,181 | 1,201 | 1,152,000 | 1,201 |
| 2022-09-21 | 1,200 | 1,208 | 1,196 | 1,198 | 820,500 | 1,198 |
| 2022-09-20 | 1,228 | 1,234 | 1,219 | 1,226 | 745,800 | 1,226 |
| 2022-09-16 | 1,218 | 1,224 | 1,208 | 1,210 | 997,000 | 1,210 |
| 2022-09-15 | 1,226 | 1,235 | 1,224 | 1,231 | 443,700 | 1,231 |
| 2022-09-14 | 1,224 | 1,235 | 1,224 | 1,226 | 808,800 | 1,226 |
| 2022-09-13 | 1,242 | 1,247 | 1,234 | 1,246 | 802,200 | 1,246 |
| 2022-09-12 | 1,240 | 1,242 | 1,222 | 1,223 | 542,800 | 1,223 |
| 2022-09-09 | 1,228 | 1,236 | 1,225 | 1,234 | 668,000 | 1,234 |
| 2022-09-08 | 1,226 | 1,237 | 1,219 | 1,235 | 791,700 | 1,235 |
| 2022-09-07 | 1,205 | 1,217 | 1,198 | 1,216 | 801,300 | 1,216 |
| 2022-09-06 | 1,196 | 1,205 | 1,185 | 1,201 | 467,800 | 1,201 |
| 2022-09-05 | 1,192 | 1,198 | 1,183 | 1,186 | 611,100 | 1,186 |
| 2022-09-02 | 1,200 | 1,203 | 1,192 | 1,203 | 650,200 | 1,203 |
| 2022-09-01 | 1,191 | 1,200 | 1,188 | 1,196 | 600,900 | 1,196 |
| 2022-08-31 | 1,183 | 1,207 | 1,183 | 1,200 | 679,500 | 1,200 |
| 2022-08-30 | 1,201 | 1,206 | 1,193 | 1,197 | 776,000 | 1,197 |
| 2022-08-29 | 1,181 | 1,185 | 1,173 | 1,175 | 666,100 | 1,175 |
| 2022-08-26 | 1,201 | 1,206 | 1,200 | 1,201 | 482,100 | 1,201 |
| 2022-08-25 | 1,211 | 1,212 | 1,196 | 1,200 | 564,100 | 1,200 |
| 2022-08-24 | 1,200 | 1,210 | 1,199 | 1,201 | 668,300 | 1,201 |
| 2022-08-23 | 1,195 | 1,202 | 1,183 | 1,201 | 1,074,300 | 1,201 |
| 2022-08-22 | 1,200 | 1,210 | 1,199 | 1,206 | 733,600 | 1,206 |
| 2022-08-19 | 1,201 | 1,206 | 1,199 | 1,203 | 573,200 | 1,203 |
| 2022-08-18 | 1,181 | 1,206 | 1,180 | 1,203 | 884,800 | 1,203 |
| 2022-08-17 | 1,193 | 1,200 | 1,180 | 1,190 | 739,300 | 1,190 |
| 2022-08-16 | 1,171 | 1,184 | 1,168 | 1,183 | 1,060,500 | 1,183 |
| 2022-08-15 | 1,170 | 1,176 | 1,162 | 1,166 | 1,010,700 | 1,166 |
| 2022-08-12 | 1,166 | 1,170 | 1,150 | 1,165 | 1,789,900 | 1,165 |
| 2022-08-10 | 1,146 | 1,158 | 1,136 | 1,154 | 2,190,800 | 1,154 |
| 2022-08-09 | 1,149 | 1,166 | 1,130 | 1,145 | 4,729,500 | 1,145 |
| 2022-08-08 | 1,231 | 1,264 | 1,225 | 1,256 | 1,211,100 | 1,256 |
| 2022-08-05 | 1,196 | 1,224 | 1,196 | 1,222 | 963,400 | 1,222 |
| 2022-08-04 | 1,213 | 1,222 | 1,199 | 1,220 | 948,300 | 1,220 |
| 2022-08-03 | 1,200 | 1,202 | 1,191 | 1,198 | 427,500 | 1,198 |
| 2022-08-02 | 1,208 | 1,210 | 1,195 | 1,209 | 454,700 | 1,209 |
| 2022-08-01 | 1,200 | 1,221 | 1,199 | 1,218 | 677,900 | 1,218 |
| 2022-07-29 | 1,214 | 1,214 | 1,192 | 1,194 | 537,500 | 1,194 |
| 2022-07-28 | 1,224 | 1,229 | 1,202 | 1,208 | 938,400 | 1,208 |
| 2022-07-27 | 1,235 | 1,240 | 1,214 | 1,223 | 754,700 | 1,223 |
| 2022-07-26 | 1,250 | 1,256 | 1,244 | 1,245 | 589,700 | 1,245 |
| 2022-07-25 | 1,253 | 1,263 | 1,240 | 1,240 | 706,100 | 1,240 |
| 2022-07-22 | 1,259 | 1,266 | 1,250 | 1,256 | 644,600 | 1,256 |
| 2022-07-21 | 1,261 | 1,271 | 1,249 | 1,264 | 1,291,800 | 1,264 |
| 2022-07-20 | 1,265 | 1,272 | 1,260 | 1,268 | 1,082,700 | 1,268 |
| 2022-07-19 | 1,240 | 1,248 | 1,231 | 1,248 | 935,300 | 1,248 |
| 2022-07-15 | 1,230 | 1,235 | 1,218 | 1,223 | 578,600 | 1,223 |
| 2022-07-14 | 1,198 | 1,222 | 1,194 | 1,221 | 658,300 | 1,221 |
| 2022-07-13 | 1,232 | 1,232 | 1,206 | 1,206 | 487,700 | 1,206 |
| 2022-07-12 | 1,224 | 1,224 | 1,205 | 1,214 | 576,100 | 1,214 |
| 2022-07-11 | 1,240 | 1,248 | 1,227 | 1,232 | 822,600 | 1,232 |
| 2022-07-08 | 1,229 | 1,241 | 1,215 | 1,215 | 1,463,700 | 1,215 |
| 2022-07-07 | 1,175 | 1,226 | 1,166 | 1,209 | 2,159,100 | 1,209 |
| 2022-07-06 | 1,148 | 1,157 | 1,139 | 1,153 | 696,100 | 1,153 |
| 2022-07-05 | 1,162 | 1,162 | 1,152 | 1,157 | 398,600 | 1,157 |
| 2022-07-04 | 1,163 | 1,163 | 1,144 | 1,154 | 508,700 | 1,154 |
| 2022-07-01 | 1,152 | 1,163 | 1,138 | 1,143 | 906,900 | 1,143 |
| 2022-06-30 | 1,150 | 1,169 | 1,148 | 1,159 | 1,155,500 | 1,159 |
| 2022-06-29 | 1,177 | 1,180 | 1,142 | 1,143 | 1,750,000 | 1,143 |
| 2022-06-28 | 1,186 | 1,202 | 1,182 | 1,201 | 1,589,400 | 1,201 |
| 2022-06-27 | 1,206 | 1,215 | 1,179 | 1,186 | 967,000 | 1,186 |
| 2022-06-24 | 1,206 | 1,207 | 1,190 | 1,196 | 934,900 | 1,196 |
| 2022-06-23 | 1,218 | 1,226 | 1,207 | 1,219 | 1,277,800 | 1,219 |
| 2022-06-22 | 1,196 | 1,212 | 1,189 | 1,204 | 1,378,500 | 1,204 |
| 2022-06-21 | 1,168 | 1,194 | 1,168 | 1,186 | 1,706,200 | 1,186 |
| 2022-06-20 | 1,185 | 1,193 | 1,157 | 1,165 | 1,087,400 | 1,165 |
| 2022-06-17 | 1,163 | 1,183 | 1,152 | 1,175 | 2,472,900 | 1,175 |
| 2022-06-16 | 1,210 | 1,223 | 1,205 | 1,208 | 954,700 | 1,208 |
| 2022-06-15 | 1,198 | 1,212 | 1,190 | 1,190 | 1,128,300 | 1,190 |
| 2022-06-14 | 1,200 | 1,207 | 1,190 | 1,202 | 1,039,600 | 1,202 |
| 2022-06-13 | 1,225 | 1,234 | 1,217 | 1,225 | 1,002,500 | 1,225 |
| 2022-06-10 | 1,258 | 1,272 | 1,251 | 1,258 | 1,012,000 | 1,258 |
| 2022-06-09 | 1,248 | 1,266 | 1,238 | 1,260 | 1,249,000 | 1,260 |
| 2022-06-08 | 1,255 | 1,263 | 1,247 | 1,248 | 646,600 | 1,248 |
| 2022-06-07 | 1,245 | 1,259 | 1,239 | 1,250 | 808,400 | 1,250 |
| 2022-06-06 | 1,223 | 1,239 | 1,218 | 1,226 | 626,200 | 1,226 |
| 2022-06-03 | 1,239 | 1,240 | 1,231 | 1,235 | 668,900 | 1,235 |
| 2022-06-02 | 1,236 | 1,247 | 1,229 | 1,243 | 907,900 | 1,243 |
| 2022-06-01 | 1,197 | 1,233 | 1,190 | 1,232 | 1,209,100 | 1,232 |
| 2022-05-31 | 1,170 | 1,185 | 1,166 | 1,177 | 1,430,900 | 1,177 |
| 2022-05-30 | 1,166 | 1,175 | 1,162 | 1,172 | 840,100 | 1,172 |
| 2022-05-27 | 1,185 | 1,187 | 1,156 | 1,159 | 627,600 | 1,159 |
| 2022-05-26 | 1,163 | 1,178 | 1,160 | 1,173 | 872,100 | 1,173 |
| 2022-05-25 | 1,150 | 1,157 | 1,145 | 1,149 | 1,254,700 | 1,149 |
| 2022-05-24 | 1,163 | 1,173 | 1,153 | 1,155 | 793,400 | 1,155 |
| 2022-05-23 | 1,157 | 1,171 | 1,155 | 1,168 | 503,800 | 1,168 |
| 2022-05-20 | 1,152 | 1,176 | 1,152 | 1,160 | 803,000 | 1,160 |
| 2022-05-19 | 1,144 | 1,163 | 1,142 | 1,156 | 1,289,300 | 1,156 |
| 2022-05-18 | 1,194 | 1,210 | 1,173 | 1,177 | 1,131,400 | 1,177 |
| 2022-05-17 | 1,170 | 1,188 | 1,163 | 1,185 | 884,600 | 1,185 |
| 2022-05-16 | 1,210 | 1,210 | 1,167 | 1,173 | 2,005,200 | 1,173 |
| 2022-05-13 | 1,161 | 1,186 | 1,149 | 1,186 | 1,490,000 | 1,186 |
| 2022-05-12 | 1,138 | 1,168 | 1,138 | 1,154 | 1,154,700 | 1,154 |
| 2022-05-11 | 1,159 | 1,161 | 1,132 | 1,137 | 1,234,600 | 1,137 |
| 2022-05-10 | 1,144 | 1,167 | 1,138 | 1,163 | 977,300 | 1,163 |
| 2022-05-09 | 1,159 | 1,166 | 1,145 | 1,145 | 991,600 | 1,145 |
| 2022-05-06 | 1,140 | 1,169 | 1,137 | 1,168 | 1,642,000 | 1,168 |
| 2022-05-02 | 1,113 | 1,139 | 1,108 | 1,133 | 851,600 | 1,133 |
| 2022-04-28 | 1,093 | 1,127 | 1,089 | 1,126 | 1,248,100 | 1,126 |
| 2022-04-27 | 1,112 | 1,119 | 1,080 | 1,080 | 1,765,700 | 1,080 |
| 2022-04-26 | 1,130 | 1,149 | 1,127 | 1,142 | 947,700 | 1,142 |
| 2022-04-25 | 1,109 | 1,129 | 1,105 | 1,126 | 806,700 | 1,126 |
| 2022-04-22 | 1,132 | 1,134 | 1,118 | 1,125 | 810,100 | 1,125 |
| 2022-04-21 | 1,150 | 1,153 | 1,138 | 1,153 | 1,069,400 | 1,153 |
| 2022-04-20 | 1,132 | 1,142 | 1,129 | 1,139 | 919,900 | 1,139 |
| 2022-04-19 | 1,114 | 1,125 | 1,110 | 1,124 | 631,900 | 1,124 |
| 2022-04-18 | 1,099 | 1,105 | 1,088 | 1,102 | 680,600 | 1,102 |
| 2022-04-15 | 1,104 | 1,118 | 1,097 | 1,116 | 495,300 | 1,116 |
| 2022-04-14 | 1,095 | 1,114 | 1,087 | 1,110 | 751,100 | 1,110 |
| 2022-04-13 | 1,078 | 1,095 | 1,073 | 1,094 | 1,231,700 | 1,094 |
| 2022-04-12 | 1,085 | 1,091 | 1,080 | 1,083 | 674,500 | 1,083 |
| 2022-04-11 | 1,080 | 1,094 | 1,078 | 1,083 | 989,100 | 1,083 |
| 2022-04-08 | 1,088 | 1,089 | 1,065 | 1,070 | 1,477,700 | 1,070 |
| 2022-04-07 | 1,090 | 1,095 | 1,081 | 1,088 | 1,196,600 | 1,088 |
| 2022-04-06 | 1,122 | 1,137 | 1,101 | 1,101 | 1,603,700 | 1,101 |
| 2022-04-05 | 1,146 | 1,154 | 1,130 | 1,136 | 1,198,400 | 1,136 |
| 2022-04-04 | 1,122 | 1,143 | 1,122 | 1,143 | 837,800 | 1,143 |
| 2022-04-01 | 1,120 | 1,134 | 1,104 | 1,130 | 1,611,000 | 1,130 |
| 2022-03-31 | 1,110 | 1,139 | 1,105 | 1,124 | 1,338,600 | 1,124 |
| 2022-03-30 | 1,145 | 1,146 | 1,121 | 1,136 | 1,130,000 | 1,136 |
| 2022-03-29 | 1,116 | 1,123 | 1,109 | 1,123 | 723,100 | 1,123 |
| 2022-03-28 | 1,122 | 1,125 | 1,107 | 1,119 | 666,800 | 1,119 |
| 2022-03-25 | 1,106 | 1,115 | 1,100 | 1,113 | 914,100 | 1,113 |
| 2022-03-24 | 1,087 | 1,102 | 1,082 | 1,101 | 1,097,400 | 1,101 |
| 2022-03-23 | 1,100 | 1,104 | 1,095 | 1,100 | 1,100,500 | 1,100 |
| 2022-03-22 | 1,091 | 1,107 | 1,088 | 1,098 | 1,432,500 | 1,098 |
| 2022-03-18 | 1,076 | 1,081 | 1,062 | 1,073 | 2,339,000 | 1,073 |
| 2022-03-17 | 1,090 | 1,094 | 1,076 | 1,089 | 1,058,200 | 1,089 |
| 2022-03-16 | 1,060 | 1,072 | 1,054 | 1,065 | 1,157,500 | 1,065 |
| 2022-03-15 | 1,060 | 1,088 | 1,057 | 1,075 | 874,700 | 1,075 |
| 2022-03-14 | 1,034 | 1,065 | 1,031 | 1,060 | 1,383,200 | 1,060 |
| 2022-03-11 | 1,027 | 1,043 | 1,022 | 1,042 | 1,266,800 | 1,042 |
| 2022-03-10 | 1,038 | 1,043 | 1,026 | 1,036 | 1,506,000 | 1,036 |
| 2022-03-09 | 1,000 | 1,019 | 991 | 1,006 | 2,373,500 | 1,006 |
| 2022-03-08 | 1,002 | 1,033 | 989 | 990 | 1,722,300 | 990 |
| 2022-03-07 | 1,050 | 1,056 | 1,004 | 1,025 | 1,705,900 | 1,025 |
| 2022-03-04 | 1,078 | 1,088 | 1,056 | 1,063 | 1,427,400 | 1,063 |
| 2022-03-03 | 1,080 | 1,085 | 1,071 | 1,080 | 1,148,300 | 1,080 |
| 2022-03-02 | 1,078 | 1,084 | 1,054 | 1,054 | 1,981,000 | 1,054 |
| 2022-03-01 | 1,131 | 1,133 | 1,111 | 1,112 | 1,163,900 | 1,112 |
| 2022-02-28 | 1,107 | 1,115 | 1,099 | 1,111 | 1,241,100 | 1,111 |
| 2022-02-25 | 1,101 | 1,107 | 1,088 | 1,092 | 1,322,700 | 1,092 |
| 2022-02-24 | 1,127 | 1,138 | 1,091 | 1,097 | 2,098,800 | 1,097 |
| 2022-02-22 | 1,164 | 1,169 | 1,137 | 1,140 | 1,540,900 | 1,140 |
| 2022-02-21 | 1,159 | 1,179 | 1,152 | 1,174 | 948,600 | 1,174 |
| 2022-02-18 | 1,171 | 1,184 | 1,163 | 1,174 | 1,113,300 | 1,174 |
| 2022-02-17 | 1,183 | 1,190 | 1,179 | 1,183 | 1,301,800 | 1,183 |
| 2022-02-16 | 1,168 | 1,191 | 1,163 | 1,182 | 1,502,500 | 1,182 |
| 2022-02-15 | 1,151 | 1,159 | 1,134 | 1,151 | 1,779,500 | 1,151 |
| 2022-02-14 | 1,147 | 1,162 | 1,126 | 1,138 | 2,457,200 | 1,138 |
| 2022-02-10 | 1,155 | 1,169 | 1,132 | 1,162 | 4,415,600 | 1,162 |
| 2022-02-09 | 1,259 | 1,259 | 1,219 | 1,231 | 1,929,700 | 1,231 |
| 2022-02-08 | 1,204 | 1,224 | 1,199 | 1,223 | 1,199,600 | 1,223 |
| 2022-02-07 | 1,210 | 1,210 | 1,184 | 1,188 | 1,221,800 | 1,188 |
| 2022-02-04 | 1,208 | 1,210 | 1,195 | 1,203 | 827,600 | 1,203 |
| 2022-02-03 | 1,190 | 1,208 | 1,187 | 1,208 | 963,700 | 1,208 |
| 2022-02-02 | 1,158 | 1,188 | 1,158 | 1,181 | 1,012,900 | 1,181 |
| 2022-02-01 | 1,187 | 1,197 | 1,155 | 1,158 | 1,620,500 | 1,158 |
| 2022-01-31 | 1,186 | 1,198 | 1,179 | 1,188 | 1,004,000 | 1,188 |
| 2022-01-28 | 1,179 | 1,194 | 1,177 | 1,182 | 1,126,000 | 1,182 |
| 2022-01-27 | 1,190 | 1,202 | 1,162 | 1,177 | 1,551,900 | 1,177 |
| 2022-01-26 | 1,204 | 1,209 | 1,179 | 1,179 | 1,168,000 | 1,179 |
| 2022-01-25 | 1,198 | 1,202 | 1,189 | 1,197 | 1,351,700 | 1,197 |
| 2022-01-24 | 1,179 | 1,202 | 1,171 | 1,198 | 1,085,800 | 1,198 |
| 2022-01-21 | 1,164 | 1,183 | 1,154 | 1,182 | 1,843,100 | 1,182 |
| 2022-01-20 | 1,174 | 1,195 | 1,173 | 1,188 | 1,325,800 | 1,188 |
| 2022-01-19 | 1,198 | 1,204 | 1,175 | 1,177 | 1,869,800 | 1,177 |
| 2022-01-18 | 1,212 | 1,220 | 1,196 | 1,201 | 917,400 | 1,201 |
| 2022-01-17 | 1,223 | 1,227 | 1,213 | 1,217 | 851,500 | 1,217 |
| 2022-01-14 | 1,220 | 1,222 | 1,191 | 1,196 | 1,372,800 | 1,196 |
| 2022-01-13 | 1,204 | 1,214 | 1,196 | 1,208 | 692,300 | 1,208 |
| 2022-01-12 | 1,196 | 1,210 | 1,194 | 1,210 | 807,500 | 1,210 |
| 2022-01-11 | 1,186 | 1,192 | 1,171 | 1,184 | 1,093,300 | 1,184 |
| 2022-01-07 | 1,211 | 1,218 | 1,197 | 1,199 | 749,100 | 1,199 |
| 2022-01-06 | 1,200 | 1,206 | 1,188 | 1,201 | 1,117,200 | 1,201 |
| 2022-01-05 | 1,191 | 1,196 | 1,175 | 1,196 | 1,860,800 | 1,196 |
| 2022-01-04 | 1,179 | 1,184 | 1,168 | 1,173 | 1,123,300 | 1,173 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株