5192 三ツ星ベルト(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 | 3,445 | 3,480 | 3,420 | 3,420 | 83,200 | 3,420 |
| 2022-12-29 | 3,425 | 3,460 | 3,395 | 3,460 | 76,500 | 3,460 |
| 2022-12-28 | 3,450 | 3,455 | 3,425 | 3,455 | 55,200 | 3,455 |
| 2022-12-27 | 3,485 | 3,490 | 3,440 | 3,445 | 54,600 | 3,445 |
| 2022-12-26 | 3,390 | 3,455 | 3,390 | 3,445 | 72,300 | 3,445 |
| 2022-12-23 | 3,375 | 3,395 | 3,360 | 3,390 | 56,200 | 3,390 |
| 2022-12-22 | 3,410 | 3,420 | 3,385 | 3,395 | 116,700 | 3,395 |
| 2022-12-21 | 3,470 | 3,470 | 3,380 | 3,385 | 189,600 | 3,385 |
| 2022-12-20 | 3,490 | 3,520 | 3,400 | 3,425 | 198,100 | 3,425 |
| 2022-12-19 | 3,410 | 3,465 | 3,410 | 3,450 | 72,800 | 3,450 |
| 2022-12-16 | 3,420 | 3,450 | 3,405 | 3,415 | 75,900 | 3,415 |
| 2022-12-15 | 3,400 | 3,450 | 3,385 | 3,445 | 57,800 | 3,445 |
| 2022-12-14 | 3,420 | 3,425 | 3,400 | 3,420 | 37,000 | 3,420 |
| 2022-12-13 | 3,425 | 3,465 | 3,400 | 3,400 | 106,500 | 3,400 |
| 2022-12-12 | 3,400 | 3,405 | 3,375 | 3,395 | 75,000 | 3,395 |
| 2022-12-09 | 3,370 | 3,400 | 3,365 | 3,395 | 129,600 | 3,395 |
| 2022-12-08 | 3,400 | 3,425 | 3,375 | 3,415 | 107,700 | 3,415 |
| 2022-12-07 | 3,400 | 3,445 | 3,400 | 3,415 | 84,900 | 3,415 |
| 2022-12-06 | 3,320 | 3,400 | 3,320 | 3,390 | 90,500 | 3,390 |
| 2022-12-05 | 3,355 | 3,365 | 3,325 | 3,340 | 95,500 | 3,340 |
| 2022-12-02 | 3,380 | 3,380 | 3,305 | 3,330 | 179,600 | 3,330 |
| 2022-12-01 | 3,450 | 3,450 | 3,385 | 3,395 | 146,200 | 3,395 |
| 2022-11-30 | 3,450 | 3,455 | 3,405 | 3,430 | 395,100 | 3,430 |
| 2022-11-29 | 3,495 | 3,500 | 3,430 | 3,455 | 213,100 | 3,455 |
| 2022-11-28 | 3,565 | 3,600 | 3,530 | 3,540 | 184,200 | 3,540 |
| 2022-11-25 | 3,540 | 3,540 | 3,500 | 3,520 | 109,700 | 3,520 |
| 2022-11-24 | 3,550 | 3,575 | 3,510 | 3,540 | 197,600 | 3,540 |
| 2022-11-22 | 3,485 | 3,550 | 3,485 | 3,550 | 152,200 | 3,550 |
| 2022-11-21 | 3,400 | 3,495 | 3,395 | 3,485 | 221,300 | 3,485 |
| 2022-11-18 | 3,350 | 3,375 | 3,345 | 3,365 | 96,100 | 3,365 |
| 2022-11-17 | 3,290 | 3,335 | 3,290 | 3,330 | 72,500 | 3,330 |
| 2022-11-16 | 3,285 | 3,305 | 3,240 | 3,300 | 132,900 | 3,300 |
| 2022-11-15 | 3,200 | 3,240 | 3,170 | 3,240 | 152,700 | 3,240 |
| 2022-11-14 | 3,260 | 3,265 | 3,215 | 3,230 | 141,400 | 3,230 |
| 2022-11-11 | 3,400 | 3,405 | 3,285 | 3,305 | 220,400 | 3,305 |
| 2022-11-10 | 3,400 | 3,410 | 3,325 | 3,380 | 195,900 | 3,380 |
| 2022-11-09 | 3,275 | 3,535 | 3,260 | 3,405 | 649,300 | 3,405 |
| 2022-11-08 | 3,250 | 3,300 | 3,145 | 3,250 | 409,500 | 3,250 |
| 2022-11-07 | 3,245 | 3,250 | 3,195 | 3,245 | 146,900 | 3,245 |
| 2022-11-04 | 3,185 | 3,230 | 3,180 | 3,210 | 100,500 | 3,210 |
| 2022-11-02 | 3,205 | 3,245 | 3,170 | 3,185 | 232,400 | 3,185 |
| 2022-11-01 | 3,185 | 3,210 | 3,170 | 3,200 | 104,400 | 3,200 |
| 2022-10-31 | 3,085 | 3,175 | 3,075 | 3,165 | 139,100 | 3,165 |
| 2022-10-28 | 3,050 | 3,070 | 3,035 | 3,045 | 241,500 | 3,045 |
| 2022-10-27 | 3,080 | 3,080 | 3,060 | 3,060 | 88,900 | 3,060 |
| 2022-10-26 | 3,080 | 3,085 | 3,055 | 3,055 | 99,000 | 3,055 |
| 2022-10-25 | 3,055 | 3,090 | 3,055 | 3,065 | 97,500 | 3,065 |
| 2022-10-24 | 3,080 | 3,085 | 3,050 | 3,060 | 111,100 | 3,060 |
| 2022-10-21 | 3,065 | 3,080 | 3,030 | 3,030 | 112,200 | 3,030 |
| 2022-10-20 | 3,095 | 3,100 | 3,070 | 3,080 | 85,600 | 3,080 |
| 2022-10-19 | 3,115 | 3,115 | 3,090 | 3,110 | 84,300 | 3,110 |
| 2022-10-18 | 3,120 | 3,130 | 3,105 | 3,115 | 81,300 | 3,115 |
| 2022-10-17 | 3,080 | 3,105 | 3,070 | 3,085 | 67,200 | 3,085 |
| 2022-10-14 | 3,070 | 3,100 | 3,050 | 3,080 | 107,800 | 3,080 |
| 2022-10-13 | 3,040 | 3,050 | 2,999 | 3,000 | 100,600 | 3,000 |
| 2022-10-12 | 3,065 | 3,075 | 3,045 | 3,060 | 81,000 | 3,060 |
| 2022-10-11 | 3,110 | 3,115 | 3,060 | 3,065 | 115,800 | 3,065 |
| 2022-10-07 | 3,120 | 3,155 | 3,110 | 3,150 | 61,500 | 3,150 |
| 2022-10-06 | 3,160 | 3,185 | 3,155 | 3,180 | 85,800 | 3,180 |
| 2022-10-05 | 3,180 | 3,185 | 3,135 | 3,140 | 95,400 | 3,140 |
| 2022-10-04 | 3,080 | 3,155 | 3,080 | 3,150 | 129,700 | 3,150 |
| 2022-10-03 | 2,980 | 3,030 | 2,953 | 3,020 | 129,200 | 3,020 |
| 2022-09-30 | 3,050 | 3,050 | 2,981 | 3,010 | 181,900 | 3,010 |
| 2022-09-29 | 3,045 | 3,085 | 3,030 | 3,035 | 197,800 | 3,035 |
| 2022-09-28 | 3,160 | 3,160 | 3,090 | 3,135 | 319,100 | 3,135 |
| 2022-09-27 | 3,160 | 3,200 | 3,150 | 3,175 | 181,500 | 3,175 |
| 2022-09-26 | 3,250 | 3,250 | 3,160 | 3,160 | 268,100 | 3,160 |
| 2022-09-22 | 3,220 | 3,285 | 3,210 | 3,275 | 148,000 | 3,275 |
| 2022-09-21 | 3,280 | 3,285 | 3,255 | 3,255 | 102,000 | 3,255 |
| 2022-09-20 | 3,275 | 3,310 | 3,265 | 3,300 | 116,200 | 3,300 |
| 2022-09-16 | 3,310 | 3,310 | 3,205 | 3,230 | 326,300 | 3,230 |
| 2022-09-15 | 3,370 | 3,380 | 3,310 | 3,330 | 163,500 | 3,330 |
| 2022-09-14 | 3,290 | 3,355 | 3,275 | 3,350 | 165,000 | 3,350 |
| 2022-09-13 | 3,315 | 3,330 | 3,275 | 3,330 | 155,300 | 3,330 |
| 2022-09-12 | 3,295 | 3,330 | 3,260 | 3,290 | 232,200 | 3,290 |
| 2022-09-09 | 3,220 | 3,250 | 3,220 | 3,230 | 144,900 | 3,230 |
| 2022-09-08 | 3,230 | 3,260 | 3,220 | 3,235 | 177,000 | 3,235 |
| 2022-09-07 | 3,225 | 3,225 | 3,185 | 3,205 | 152,600 | 3,205 |
| 2022-09-06 | 3,210 | 3,220 | 3,185 | 3,200 | 121,100 | 3,200 |
| 2022-09-05 | 3,165 | 3,210 | 3,155 | 3,200 | 79,600 | 3,200 |
| 2022-09-02 | 3,220 | 3,220 | 3,165 | 3,175 | 111,200 | 3,175 |
| 2022-09-01 | 3,195 | 3,215 | 3,185 | 3,190 | 99,400 | 3,190 |
| 2022-08-31 | 3,195 | 3,225 | 3,190 | 3,210 | 137,300 | 3,210 |
| 2022-08-30 | 3,220 | 3,235 | 3,215 | 3,225 | 94,800 | 3,225 |
| 2022-08-29 | 3,170 | 3,215 | 3,160 | 3,200 | 169,300 | 3,200 |
| 2022-08-26 | 3,245 | 3,245 | 3,205 | 3,220 | 176,000 | 3,220 |
| 2022-08-25 | 3,275 | 3,280 | 3,220 | 3,220 | 223,200 | 3,220 |
| 2022-08-24 | 3,300 | 3,300 | 3,275 | 3,275 | 66,500 | 3,275 |
| 2022-08-23 | 3,290 | 3,290 | 3,265 | 3,265 | 88,900 | 3,265 |
| 2022-08-22 | 3,265 | 3,295 | 3,250 | 3,295 | 65,200 | 3,295 |
| 2022-08-19 | 3,330 | 3,335 | 3,265 | 3,285 | 98,900 | 3,285 |
| 2022-08-18 | 3,245 | 3,305 | 3,245 | 3,305 | 110,300 | 3,305 |
| 2022-08-17 | 3,225 | 3,245 | 3,205 | 3,245 | 89,200 | 3,245 |
| 2022-08-16 | 3,215 | 3,225 | 3,190 | 3,205 | 99,300 | 3,205 |
| 2022-08-15 | 3,220 | 3,225 | 3,190 | 3,215 | 89,400 | 3,215 |
| 2022-08-12 | 3,230 | 3,230 | 3,175 | 3,195 | 138,600 | 3,195 |
| 2022-08-10 | 3,150 | 3,200 | 3,130 | 3,190 | 71,500 | 3,190 |
| 2022-08-09 | 3,145 | 3,165 | 3,110 | 3,150 | 120,700 | 3,150 |
| 2022-08-08 | 3,190 | 3,225 | 3,065 | 3,140 | 398,100 | 3,140 |
| 2022-08-05 | 3,130 | 3,200 | 3,100 | 3,150 | 121,400 | 3,150 |
| 2022-08-04 | 3,180 | 3,180 | 3,070 | 3,135 | 137,700 | 3,135 |
| 2022-08-03 | 3,185 | 3,205 | 3,155 | 3,160 | 107,200 | 3,160 |
| 2022-08-02 | 3,220 | 3,220 | 3,170 | 3,195 | 170,700 | 3,195 |
| 2022-08-01 | 3,220 | 3,275 | 3,200 | 3,260 | 146,500 | 3,260 |
| 2022-07-29 | 3,235 | 3,255 | 3,200 | 3,220 | 189,000 | 3,220 |
| 2022-07-28 | 3,250 | 3,255 | 3,145 | 3,235 | 272,100 | 3,235 |
| 2022-07-27 | 3,155 | 3,215 | 3,155 | 3,200 | 239,500 | 3,200 |
| 2022-07-26 | 3,075 | 3,145 | 3,070 | 3,115 | 162,400 | 3,115 |
| 2022-07-25 | 3,090 | 3,120 | 3,045 | 3,045 | 152,100 | 3,045 |
| 2022-07-22 | 3,050 | 3,080 | 3,010 | 3,070 | 234,100 | 3,070 |
| 2022-07-21 | 2,973 | 3,040 | 2,957 | 3,035 | 183,100 | 3,035 |
| 2022-07-20 | 2,969 | 2,990 | 2,954 | 2,972 | 242,400 | 2,972 |
| 2022-07-19 | 2,915 | 2,934 | 2,897 | 2,919 | 125,600 | 2,919 |
| 2022-07-15 | 2,890 | 2,899 | 2,870 | 2,883 | 78,200 | 2,883 |
| 2022-07-14 | 2,870 | 2,935 | 2,862 | 2,889 | 176,500 | 2,889 |
| 2022-07-13 | 2,891 | 2,907 | 2,858 | 2,871 | 103,300 | 2,871 |
| 2022-07-12 | 2,869 | 2,873 | 2,836 | 2,864 | 112,800 | 2,864 |
| 2022-07-11 | 2,880 | 2,914 | 2,841 | 2,866 | 173,900 | 2,866 |
| 2022-07-08 | 2,849 | 2,879 | 2,827 | 2,840 | 230,200 | 2,840 |
| 2022-07-07 | 2,819 | 2,836 | 2,791 | 2,833 | 107,200 | 2,833 |
| 2022-07-06 | 2,779 | 2,800 | 2,759 | 2,790 | 137,100 | 2,790 |
| 2022-07-05 | 2,835 | 2,840 | 2,808 | 2,815 | 92,300 | 2,815 |
| 2022-07-04 | 2,800 | 2,810 | 2,780 | 2,810 | 76,200 | 2,810 |
| 2022-07-01 | 2,816 | 2,816 | 2,742 | 2,772 | 159,300 | 2,772 |
| 2022-06-30 | 2,849 | 2,857 | 2,814 | 2,824 | 121,000 | 2,824 |
| 2022-06-29 | 2,856 | 2,888 | 2,825 | 2,855 | 168,500 | 2,855 |
| 2022-06-28 | 2,800 | 2,859 | 2,792 | 2,857 | 132,500 | 2,857 |
| 2022-06-27 | 2,799 | 2,816 | 2,775 | 2,793 | 127,700 | 2,793 |
| 2022-06-24 | 2,735 | 2,751 | 2,711 | 2,749 | 102,400 | 2,749 |
| 2022-06-23 | 2,768 | 2,778 | 2,738 | 2,745 | 83,600 | 2,745 |
| 2022-06-22 | 2,787 | 2,790 | 2,756 | 2,762 | 90,500 | 2,762 |
| 2022-06-21 | 2,743 | 2,768 | 2,727 | 2,755 | 105,900 | 2,755 |
| 2022-06-20 | 2,765 | 2,770 | 2,676 | 2,700 | 187,900 | 2,700 |
| 2022-06-17 | 2,767 | 2,779 | 2,750 | 2,753 | 168,200 | 2,753 |
| 2022-06-16 | 2,820 | 2,847 | 2,791 | 2,801 | 121,700 | 2,801 |
| 2022-06-15 | 2,812 | 2,828 | 2,775 | 2,790 | 159,900 | 2,790 |
| 2022-06-14 | 2,794 | 2,831 | 2,794 | 2,814 | 160,200 | 2,814 |
| 2022-06-13 | 2,814 | 2,852 | 2,791 | 2,839 | 210,800 | 2,839 |
| 2022-06-10 | 2,858 | 2,879 | 2,841 | 2,863 | 140,800 | 2,863 |
| 2022-06-09 | 2,901 | 2,905 | 2,870 | 2,890 | 110,400 | 2,890 |
| 2022-06-08 | 2,900 | 2,937 | 2,891 | 2,896 | 120,200 | 2,896 |
| 2022-06-07 | 2,870 | 2,930 | 2,869 | 2,900 | 128,400 | 2,900 |
| 2022-06-06 | 2,839 | 2,872 | 2,810 | 2,870 | 122,300 | 2,870 |
| 2022-06-03 | 2,833 | 2,843 | 2,782 | 2,842 | 141,700 | 2,842 |
| 2022-06-02 | 2,782 | 2,836 | 2,761 | 2,834 | 170,700 | 2,834 |
| 2022-06-01 | 2,771 | 2,800 | 2,762 | 2,782 | 157,000 | 2,782 |
| 2022-05-31 | 2,809 | 2,825 | 2,773 | 2,797 | 110,900 | 2,797 |
| 2022-05-30 | 2,798 | 2,858 | 2,782 | 2,839 | 232,900 | 2,839 |
| 2022-05-27 | 2,740 | 2,767 | 2,720 | 2,755 | 102,600 | 2,755 |
| 2022-05-26 | 2,680 | 2,739 | 2,679 | 2,715 | 105,500 | 2,715 |
| 2022-05-25 | 2,722 | 2,749 | 2,667 | 2,704 | 181,700 | 2,704 |
| 2022-05-24 | 2,779 | 2,832 | 2,734 | 2,756 | 150,600 | 2,756 |
| 2022-05-23 | 2,788 | 2,810 | 2,743 | 2,782 | 148,000 | 2,782 |
| 2022-05-20 | 2,692 | 2,767 | 2,653 | 2,759 | 240,000 | 2,759 |
| 2022-05-19 | 2,556 | 2,701 | 2,540 | 2,675 | 245,900 | 2,675 |
| 2022-05-18 | 2,628 | 2,645 | 2,598 | 2,601 | 141,600 | 2,601 |
| 2022-05-17 | 2,599 | 2,638 | 2,564 | 2,620 | 155,300 | 2,620 |
| 2022-05-16 | 2,564 | 2,650 | 2,514 | 2,609 | 287,000 | 2,609 |
| 2022-05-13 | 1,955 | 2,358 | 1,955 | 2,314 | 279,100 | 2,314 |
| 2022-05-12 | 1,976 | 1,996 | 1,965 | 1,966 | 35,900 | 1,966 |
| 2022-05-11 | 1,986 | 1,993 | 1,967 | 1,980 | 28,600 | 1,980 |
| 2022-05-10 | 2,046 | 2,053 | 2,013 | 2,018 | 30,300 | 2,018 |
| 2022-05-09 | 2,050 | 2,100 | 2,013 | 2,056 | 60,400 | 2,056 |
| 2022-05-06 | 2,040 | 2,078 | 2,039 | 2,063 | 83,100 | 2,063 |
| 2022-05-02 | 2,018 | 2,030 | 1,998 | 2,018 | 28,300 | 2,018 |
| 2022-04-28 | 1,902 | 1,991 | 1,902 | 1,991 | 35,600 | 1,991 |
| 2022-04-27 | 1,900 | 1,915 | 1,885 | 1,885 | 86,200 | 1,885 |
| 2022-04-26 | 1,961 | 1,961 | 1,904 | 1,932 | 28,000 | 1,932 |
| 2022-04-25 | 1,943 | 1,964 | 1,934 | 1,961 | 22,500 | 1,961 |
| 2022-04-22 | 1,971 | 1,989 | 1,966 | 1,983 | 14,300 | 1,983 |
| 2022-04-21 | 1,990 | 2,016 | 1,988 | 1,993 | 33,100 | 1,993 |
| 2022-04-20 | 1,939 | 1,999 | 1,939 | 1,998 | 42,800 | 1,998 |
| 2022-04-19 | 1,919 | 1,972 | 1,919 | 1,961 | 37,700 | 1,961 |
| 2022-04-18 | 1,922 | 1,928 | 1,906 | 1,919 | 22,300 | 1,919 |
| 2022-04-15 | 1,955 | 1,955 | 1,929 | 1,942 | 24,100 | 1,942 |
| 2022-04-14 | 1,941 | 1,971 | 1,941 | 1,955 | 20,900 | 1,955 |
| 2022-04-13 | 1,943 | 1,950 | 1,920 | 1,941 | 50,000 | 1,941 |
| 2022-04-12 | 1,942 | 1,950 | 1,932 | 1,943 | 37,700 | 1,943 |
| 2022-04-11 | 1,918 | 1,959 | 1,918 | 1,940 | 47,500 | 1,940 |
| 2022-04-08 | 1,965 | 1,965 | 1,899 | 1,911 | 42,300 | 1,911 |
| 2022-04-07 | 1,962 | 1,972 | 1,900 | 1,925 | 51,700 | 1,925 |
| 2022-04-06 | 2,056 | 2,059 | 1,992 | 1,992 | 24,800 | 1,992 |
| 2022-04-05 | 2,070 | 2,070 | 2,037 | 2,048 | 37,800 | 2,048 |
| 2022-04-04 | 2,035 | 2,090 | 2,026 | 2,034 | 38,700 | 2,034 |
| 2022-04-01 | 2,030 | 2,036 | 2,002 | 2,027 | 27,400 | 2,027 |
| 2022-03-31 | 2,003 | 2,039 | 1,995 | 2,027 | 50,400 | 2,027 |
| 2022-03-30 | 2,055 | 2,055 | 1,990 | 2,010 | 41,900 | 2,010 |
| 2022-03-29 | 2,050 | 2,050 | 2,019 | 2,038 | 53,100 | 2,038 |
| 2022-03-28 | 2,053 | 2,068 | 2,035 | 2,054 | 20,700 | 2,054 |
| 2022-03-25 | 2,066 | 2,073 | 2,049 | 2,056 | 19,400 | 2,056 |
| 2022-03-24 | 2,075 | 2,075 | 2,028 | 2,066 | 33,700 | 2,066 |
| 2022-03-23 | 2,063 | 2,105 | 2,063 | 2,090 | 58,500 | 2,090 |
| 2022-03-22 | 2,098 | 2,100 | 2,050 | 2,063 | 42,600 | 2,063 |
| 2022-03-18 | 2,074 | 2,096 | 2,038 | 2,088 | 66,700 | 2,088 |
| 2022-03-17 | 2,088 | 2,124 | 2,071 | 2,072 | 52,500 | 2,072 |
| 2022-03-16 | 2,073 | 2,073 | 2,040 | 2,046 | 36,700 | 2,046 |
| 2022-03-15 | 2,042 | 2,088 | 2,000 | 2,059 | 30,800 | 2,059 |
| 2022-03-14 | 1,999 | 2,040 | 1,985 | 2,022 | 27,900 | 2,022 |
| 2022-03-11 | 1,994 | 2,037 | 1,987 | 1,998 | 43,400 | 1,998 |
| 2022-03-10 | 1,999 | 2,036 | 1,977 | 2,036 | 53,500 | 2,036 |
| 2022-03-09 | 1,972 | 1,989 | 1,936 | 1,945 | 36,800 | 1,945 |
| 2022-03-08 | 2,006 | 2,008 | 1,964 | 1,972 | 55,800 | 1,972 |
| 2022-03-07 | 2,029 | 2,029 | 1,973 | 2,006 | 57,400 | 2,006 |
| 2022-03-04 | 2,035 | 2,069 | 2,030 | 2,046 | 31,600 | 2,046 |
| 2022-03-03 | 2,064 | 2,092 | 2,032 | 2,039 | 37,200 | 2,039 |
| 2022-03-02 | 2,098 | 2,110 | 2,032 | 2,032 | 46,100 | 2,032 |
| 2022-03-01 | 2,180 | 2,180 | 2,132 | 2,141 | 32,100 | 2,141 |
| 2022-02-28 | 2,142 | 2,166 | 2,123 | 2,161 | 43,800 | 2,161 |
| 2022-02-25 | 2,109 | 2,122 | 2,094 | 2,117 | 22,300 | 2,117 |
| 2022-02-24 | 2,081 | 2,115 | 2,071 | 2,109 | 47,700 | 2,109 |
| 2022-02-22 | 2,074 | 2,103 | 2,064 | 2,098 | 28,100 | 2,098 |
| 2022-02-21 | 2,073 | 2,134 | 2,067 | 2,111 | 17,600 | 2,111 |
| 2022-02-18 | 2,100 | 2,116 | 2,089 | 2,097 | 27,800 | 2,097 |
| 2022-02-17 | 2,123 | 2,131 | 2,107 | 2,123 | 17,300 | 2,123 |
| 2022-02-16 | 2,105 | 2,140 | 2,105 | 2,119 | 34,600 | 2,119 |
| 2022-02-15 | 2,122 | 2,122 | 2,082 | 2,105 | 48,800 | 2,105 |
| 2022-02-14 | 2,090 | 2,149 | 2,060 | 2,110 | 45,500 | 2,110 |
| 2022-02-10 | 2,147 | 2,151 | 2,106 | 2,113 | 31,400 | 2,113 |
| 2022-02-09 | 2,100 | 2,141 | 2,077 | 2,114 | 57,000 | 2,114 |
| 2022-02-08 | 2,140 | 2,162 | 2,047 | 2,049 | 131,100 | 2,049 |
| 2022-02-07 | 2,101 | 2,156 | 2,087 | 2,136 | 40,600 | 2,136 |
| 2022-02-04 | 2,135 | 2,135 | 2,106 | 2,125 | 23,800 | 2,125 |
| 2022-02-03 | 2,124 | 2,186 | 2,118 | 2,143 | 32,300 | 2,143 |
| 2022-02-02 | 2,093 | 2,159 | 2,069 | 2,121 | 42,900 | 2,121 |
| 2022-02-01 | 2,102 | 2,121 | 2,084 | 2,084 | 35,400 | 2,084 |
| 2022-01-31 | 2,102 | 2,117 | 2,095 | 2,108 | 36,800 | 2,108 |
| 2022-01-28 | 2,092 | 2,117 | 2,083 | 2,108 | 49,300 | 2,108 |
| 2022-01-27 | 2,108 | 2,108 | 2,050 | 2,071 | 61,700 | 2,071 |
| 2022-01-26 | 2,113 | 2,131 | 2,091 | 2,095 | 31,200 | 2,095 |
| 2022-01-25 | 2,101 | 2,123 | 2,089 | 2,114 | 46,000 | 2,114 |
| 2022-01-24 | 2,086 | 2,145 | 2,073 | 2,134 | 81,600 | 2,134 |
| 2022-01-21 | 2,070 | 2,086 | 2,040 | 2,086 | 27,600 | 2,086 |
| 2022-01-20 | 2,075 | 2,104 | 2,073 | 2,079 | 57,000 | 2,079 |
| 2022-01-19 | 2,147 | 2,147 | 2,050 | 2,072 | 67,600 | 2,072 |
| 2022-01-18 | 2,188 | 2,194 | 2,162 | 2,174 | 38,100 | 2,174 |
| 2022-01-17 | 2,186 | 2,186 | 2,157 | 2,169 | 17,600 | 2,169 |
| 2022-01-14 | 2,160 | 2,170 | 2,135 | 2,155 | 40,100 | 2,155 |
| 2022-01-13 | 2,200 | 2,200 | 2,169 | 2,179 | 34,400 | 2,179 |
| 2022-01-12 | 2,149 | 2,166 | 2,129 | 2,160 | 22,600 | 2,160 |
| 2022-01-11 | 2,107 | 2,120 | 2,077 | 2,108 | 37,300 | 2,108 |
| 2022-01-07 | 2,142 | 2,168 | 2,104 | 2,113 | 41,100 | 2,113 |
| 2022-01-06 | 2,184 | 2,190 | 2,138 | 2,138 | 28,000 | 2,138 |
| 2022-01-05 | 2,170 | 2,216 | 2,170 | 2,214 | 30,100 | 2,214 |
| 2022-01-04 | 2,174 | 2,197 | 2,151 | 2,181 | 35,600 | 2,181 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株