5204 石塚硝子(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 | 1,414 | 1,420 | 1,414 | 1,417 | 8,300 | 1,417 |
| 2022-12-29 | 1,417 | 1,418 | 1,410 | 1,414 | 5,400 | 1,414 |
| 2022-12-28 | 1,421 | 1,421 | 1,410 | 1,415 | 16,400 | 1,415 |
| 2022-12-27 | 1,421 | 1,426 | 1,420 | 1,421 | 4,600 | 1,421 |
| 2022-12-26 | 1,417 | 1,428 | 1,416 | 1,418 | 8,500 | 1,418 |
| 2022-12-23 | 1,430 | 1,430 | 1,417 | 1,417 | 6,400 | 1,417 |
| 2022-12-22 | 1,431 | 1,436 | 1,426 | 1,430 | 3,900 | 1,430 |
| 2022-12-21 | 1,436 | 1,436 | 1,420 | 1,425 | 18,300 | 1,425 |
| 2022-12-20 | 1,444 | 1,451 | 1,431 | 1,431 | 8,400 | 1,431 |
| 2022-12-19 | 1,450 | 1,454 | 1,444 | 1,444 | 4,300 | 1,444 |
| 2022-12-16 | 1,459 | 1,459 | 1,441 | 1,451 | 16,300 | 1,451 |
| 2022-12-15 | 1,461 | 1,464 | 1,452 | 1,459 | 5,000 | 1,459 |
| 2022-12-14 | 1,472 | 1,472 | 1,453 | 1,457 | 5,100 | 1,457 |
| 2022-12-13 | 1,467 | 1,467 | 1,443 | 1,453 | 5,700 | 1,453 |
| 2022-12-12 | 1,434 | 1,447 | 1,434 | 1,443 | 4,700 | 1,443 |
| 2022-12-09 | 1,430 | 1,437 | 1,429 | 1,432 | 5,400 | 1,432 |
| 2022-12-08 | 1,443 | 1,443 | 1,427 | 1,429 | 11,300 | 1,429 |
| 2022-12-07 | 1,442 | 1,446 | 1,438 | 1,438 | 5,500 | 1,438 |
| 2022-12-06 | 1,455 | 1,455 | 1,437 | 1,441 | 17,000 | 1,441 |
| 2022-12-05 | 1,473 | 1,473 | 1,457 | 1,460 | 3,700 | 1,460 |
| 2022-12-02 | 1,476 | 1,476 | 1,460 | 1,460 | 10,000 | 1,460 |
| 2022-12-01 | 1,501 | 1,501 | 1,475 | 1,478 | 6,200 | 1,478 |
| 2022-11-30 | 1,498 | 1,502 | 1,486 | 1,486 | 4,100 | 1,486 |
| 2022-11-29 | 1,506 | 1,507 | 1,489 | 1,489 | 6,700 | 1,489 |
| 2022-11-28 | 1,514 | 1,514 | 1,498 | 1,505 | 7,500 | 1,505 |
| 2022-11-25 | 1,509 | 1,511 | 1,502 | 1,503 | 5,800 | 1,503 |
| 2022-11-24 | 1,499 | 1,509 | 1,495 | 1,509 | 7,700 | 1,509 |
| 2022-11-22 | 1,499 | 1,500 | 1,493 | 1,495 | 4,600 | 1,495 |
| 2022-11-21 | 1,495 | 1,499 | 1,493 | 1,495 | 3,000 | 1,495 |
| 2022-11-18 | 1,493 | 1,498 | 1,491 | 1,495 | 3,700 | 1,495 |
| 2022-11-17 | 1,486 | 1,496 | 1,481 | 1,485 | 7,200 | 1,485 |
| 2022-11-16 | 1,490 | 1,493 | 1,485 | 1,486 | 4,200 | 1,486 |
| 2022-11-15 | 1,473 | 1,483 | 1,461 | 1,483 | 3,700 | 1,483 |
| 2022-11-14 | 1,470 | 1,475 | 1,462 | 1,471 | 2,200 | 1,471 |
| 2022-11-11 | 1,454 | 1,472 | 1,449 | 1,472 | 7,100 | 1,472 |
| 2022-11-10 | 1,454 | 1,454 | 1,444 | 1,452 | 2,900 | 1,452 |
| 2022-11-09 | 1,448 | 1,455 | 1,445 | 1,450 | 2,800 | 1,450 |
| 2022-11-08 | 1,445 | 1,447 | 1,438 | 1,446 | 6,100 | 1,446 |
| 2022-11-07 | 1,455 | 1,455 | 1,440 | 1,446 | 4,100 | 1,446 |
| 2022-11-04 | 1,449 | 1,449 | 1,435 | 1,442 | 14,700 | 1,442 |
| 2022-11-02 | 1,453 | 1,459 | 1,447 | 1,447 | 5,800 | 1,447 |
| 2022-11-01 | 1,475 | 1,475 | 1,447 | 1,447 | 11,300 | 1,447 |
| 2022-10-31 | 1,486 | 1,486 | 1,451 | 1,465 | 10,600 | 1,465 |
| 2022-10-28 | 1,486 | 1,501 | 1,456 | 1,456 | 46,400 | 1,456 |
| 2022-10-27 | 1,514 | 1,514 | 1,495 | 1,504 | 6,200 | 1,504 |
| 2022-10-26 | 1,507 | 1,518 | 1,496 | 1,514 | 9,900 | 1,514 |
| 2022-10-25 | 1,452 | 1,495 | 1,442 | 1,495 | 27,400 | 1,495 |
| 2022-10-24 | 1,520 | 1,567 | 1,450 | 1,450 | 82,100 | 1,450 |
| 2022-10-21 | 1,511 | 1,519 | 1,504 | 1,504 | 5,200 | 1,504 |
| 2022-10-20 | 1,500 | 1,512 | 1,484 | 1,511 | 7,400 | 1,511 |
| 2022-10-19 | 1,512 | 1,517 | 1,492 | 1,500 | 5,100 | 1,500 |
| 2022-10-18 | 1,508 | 1,514 | 1,491 | 1,507 | 7,200 | 1,507 |
| 2022-10-17 | 1,495 | 1,495 | 1,479 | 1,488 | 5,300 | 1,488 |
| 2022-10-14 | 1,502 | 1,502 | 1,477 | 1,494 | 9,700 | 1,494 |
| 2022-10-13 | 1,491 | 1,491 | 1,473 | 1,473 | 13,000 | 1,473 |
| 2022-10-12 | 1,508 | 1,511 | 1,490 | 1,498 | 7,000 | 1,498 |
| 2022-10-11 | 1,524 | 1,529 | 1,503 | 1,508 | 7,000 | 1,508 |
| 2022-10-07 | 1,512 | 1,520 | 1,510 | 1,516 | 4,300 | 1,516 |
| 2022-10-06 | 1,526 | 1,530 | 1,513 | 1,524 | 5,600 | 1,524 |
| 2022-10-05 | 1,516 | 1,530 | 1,506 | 1,526 | 6,900 | 1,526 |
| 2022-10-04 | 1,490 | 1,525 | 1,490 | 1,516 | 12,100 | 1,516 |
| 2022-10-03 | 1,502 | 1,516 | 1,475 | 1,496 | 12,600 | 1,496 |
| 2022-09-30 | 1,501 | 1,508 | 1,497 | 1,502 | 6,600 | 1,502 |
| 2022-09-29 | 1,520 | 1,520 | 1,502 | 1,510 | 8,900 | 1,510 |
| 2022-09-28 | 1,504 | 1,513 | 1,497 | 1,512 | 10,800 | 1,512 |
| 2022-09-27 | 1,521 | 1,528 | 1,512 | 1,514 | 5,600 | 1,514 |
| 2022-09-26 | 1,538 | 1,540 | 1,515 | 1,519 | 11,000 | 1,519 |
| 2022-09-22 | 1,556 | 1,557 | 1,541 | 1,542 | 10,000 | 1,542 |
| 2022-09-21 | 1,567 | 1,567 | 1,559 | 1,560 | 7,400 | 1,560 |
| 2022-09-20 | 1,573 | 1,582 | 1,567 | 1,572 | 10,100 | 1,572 |
| 2022-09-16 | 1,604 | 1,616 | 1,570 | 1,573 | 29,900 | 1,573 |
| 2022-09-15 | 1,600 | 1,604 | 1,597 | 1,604 | 10,800 | 1,604 |
| 2022-09-14 | 1,604 | 1,607 | 1,600 | 1,600 | 5,800 | 1,600 |
| 2022-09-13 | 1,604 | 1,607 | 1,603 | 1,605 | 2,800 | 1,605 |
| 2022-09-12 | 1,618 | 1,618 | 1,600 | 1,604 | 8,200 | 1,604 |
| 2022-09-09 | 1,608 | 1,612 | 1,606 | 1,610 | 3,700 | 1,610 |
| 2022-09-08 | 1,603 | 1,614 | 1,601 | 1,608 | 5,200 | 1,608 |
| 2022-09-07 | 1,606 | 1,610 | 1,601 | 1,601 | 5,400 | 1,601 |
| 2022-09-06 | 1,616 | 1,625 | 1,609 | 1,610 | 6,200 | 1,610 |
| 2022-09-05 | 1,609 | 1,628 | 1,609 | 1,610 | 4,600 | 1,610 |
| 2022-09-02 | 1,614 | 1,626 | 1,609 | 1,609 | 12,400 | 1,609 |
| 2022-09-01 | 1,632 | 1,632 | 1,613 | 1,614 | 9,200 | 1,614 |
| 2022-08-31 | 1,631 | 1,639 | 1,627 | 1,631 | 3,900 | 1,631 |
| 2022-08-30 | 1,636 | 1,641 | 1,631 | 1,639 | 4,300 | 1,639 |
| 2022-08-29 | 1,631 | 1,646 | 1,631 | 1,636 | 3,200 | 1,636 |
| 2022-08-26 | 1,644 | 1,654 | 1,640 | 1,641 | 2,800 | 1,641 |
| 2022-08-25 | 1,648 | 1,655 | 1,639 | 1,644 | 1,600 | 1,644 |
| 2022-08-24 | 1,663 | 1,663 | 1,636 | 1,648 | 7,800 | 1,648 |
| 2022-08-23 | 1,660 | 1,679 | 1,660 | 1,661 | 1,200 | 1,661 |
| 2022-08-22 | 1,656 | 1,677 | 1,656 | 1,666 | 1,700 | 1,666 |
| 2022-08-19 | 1,657 | 1,674 | 1,657 | 1,665 | 2,200 | 1,665 |
| 2022-08-18 | 1,681 | 1,681 | 1,655 | 1,657 | 3,500 | 1,657 |
| 2022-08-17 | 1,668 | 1,681 | 1,668 | 1,681 | 4,500 | 1,681 |
| 2022-08-16 | 1,671 | 1,674 | 1,660 | 1,668 | 3,400 | 1,668 |
| 2022-08-15 | 1,672 | 1,675 | 1,656 | 1,671 | 3,500 | 1,671 |
| 2022-08-12 | 1,647 | 1,679 | 1,646 | 1,679 | 5,200 | 1,679 |
| 2022-08-10 | 1,637 | 1,649 | 1,627 | 1,649 | 4,800 | 1,649 |
| 2022-08-09 | 1,635 | 1,637 | 1,625 | 1,634 | 3,600 | 1,634 |
| 2022-08-08 | 1,626 | 1,637 | 1,626 | 1,635 | 1,900 | 1,635 |
| 2022-08-05 | 1,628 | 1,641 | 1,627 | 1,634 | 3,500 | 1,634 |
| 2022-08-04 | 1,620 | 1,631 | 1,620 | 1,627 | 1,800 | 1,627 |
| 2022-08-03 | 1,639 | 1,650 | 1,613 | 1,614 | 4,400 | 1,614 |
| 2022-08-02 | 1,655 | 1,655 | 1,639 | 1,639 | 2,900 | 1,639 |
| 2022-08-01 | 1,690 | 1,690 | 1,641 | 1,661 | 13,700 | 1,661 |
| 2022-07-29 | 1,640 | 1,711 | 1,611 | 1,676 | 34,100 | 1,676 |
| 2022-07-28 | 1,630 | 1,642 | 1,624 | 1,632 | 6,700 | 1,632 |
| 2022-07-27 | 1,635 | 1,639 | 1,618 | 1,618 | 3,300 | 1,618 |
| 2022-07-26 | 1,610 | 1,652 | 1,610 | 1,631 | 9,800 | 1,631 |
| 2022-07-25 | 1,621 | 1,621 | 1,603 | 1,608 | 12,000 | 1,608 |
| 2022-07-22 | 1,610 | 1,624 | 1,610 | 1,610 | 6,300 | 1,610 |
| 2022-07-21 | 1,605 | 1,615 | 1,605 | 1,611 | 5,200 | 1,611 |
| 2022-07-20 | 1,617 | 1,628 | 1,605 | 1,605 | 8,000 | 1,605 |
| 2022-07-19 | 1,620 | 1,622 | 1,614 | 1,614 | 2,400 | 1,614 |
| 2022-07-15 | 1,628 | 1,628 | 1,611 | 1,611 | 2,000 | 1,611 |
| 2022-07-14 | 1,612 | 1,623 | 1,612 | 1,618 | 8,200 | 1,618 |
| 2022-07-13 | 1,620 | 1,622 | 1,611 | 1,612 | 2,200 | 1,612 |
| 2022-07-12 | 1,627 | 1,627 | 1,603 | 1,608 | 8,800 | 1,608 |
| 2022-07-11 | 1,606 | 1,639 | 1,606 | 1,639 | 7,700 | 1,639 |
| 2022-07-08 | 1,615 | 1,635 | 1,604 | 1,604 | 10,400 | 1,604 |
| 2022-07-07 | 1,628 | 1,628 | 1,610 | 1,622 | 3,400 | 1,622 |
| 2022-07-06 | 1,605 | 1,626 | 1,605 | 1,619 | 5,300 | 1,619 |
| 2022-07-05 | 1,638 | 1,638 | 1,613 | 1,622 | 10,800 | 1,622 |
| 2022-07-04 | 1,620 | 1,639 | 1,619 | 1,622 | 3,400 | 1,622 |
| 2022-07-01 | 1,623 | 1,631 | 1,606 | 1,617 | 10,000 | 1,617 |
| 2022-06-30 | 1,651 | 1,651 | 1,619 | 1,626 | 9,400 | 1,626 |
| 2022-06-29 | 1,653 | 1,664 | 1,643 | 1,643 | 8,100 | 1,643 |
| 2022-06-28 | 1,667 | 1,688 | 1,666 | 1,673 | 4,700 | 1,673 |
| 2022-06-27 | 1,660 | 1,674 | 1,660 | 1,660 | 2,200 | 1,660 |
| 2022-06-24 | 1,651 | 1,678 | 1,651 | 1,660 | 4,700 | 1,660 |
| 2022-06-23 | 1,634 | 1,655 | 1,631 | 1,650 | 7,600 | 1,650 |
| 2022-06-22 | 1,639 | 1,641 | 1,630 | 1,634 | 7,800 | 1,634 |
| 2022-06-21 | 1,623 | 1,644 | 1,623 | 1,636 | 6,000 | 1,636 |
| 2022-06-20 | 1,646 | 1,646 | 1,602 | 1,602 | 8,700 | 1,602 |
| 2022-06-17 | 1,661 | 1,664 | 1,646 | 1,646 | 7,700 | 1,646 |
| 2022-06-16 | 1,662 | 1,679 | 1,661 | 1,661 | 5,400 | 1,661 |
| 2022-06-15 | 1,698 | 1,698 | 1,651 | 1,652 | 15,300 | 1,652 |
| 2022-06-14 | 1,705 | 1,708 | 1,697 | 1,706 | 17,600 | 1,706 |
| 2022-06-13 | 1,710 | 1,721 | 1,704 | 1,705 | 7,000 | 1,705 |
| 2022-06-10 | 1,755 | 1,755 | 1,714 | 1,714 | 7,500 | 1,714 |
| 2022-06-09 | 1,762 | 1,764 | 1,749 | 1,755 | 3,800 | 1,755 |
| 2022-06-08 | 1,742 | 1,770 | 1,734 | 1,758 | 7,600 | 1,758 |
| 2022-06-07 | 1,748 | 1,757 | 1,736 | 1,736 | 3,100 | 1,736 |
| 2022-06-06 | 1,748 | 1,793 | 1,746 | 1,748 | 10,600 | 1,748 |
| 2022-06-03 | 1,776 | 1,777 | 1,748 | 1,748 | 4,700 | 1,748 |
| 2022-06-02 | 1,780 | 1,780 | 1,768 | 1,776 | 2,400 | 1,776 |
| 2022-06-01 | 1,785 | 1,790 | 1,746 | 1,780 | 4,400 | 1,780 |
| 2022-05-31 | 1,741 | 1,780 | 1,732 | 1,779 | 5,300 | 1,779 |
| 2022-05-30 | 1,750 | 1,777 | 1,729 | 1,729 | 5,200 | 1,729 |
| 2022-05-27 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 1,750 |
| 2022-05-26 | 1,730 | 1,749 | 1,728 | 1,730 | 6,600 | 1,730 |
| 2022-05-25 | 1,730 | 1,756 | 1,714 | 1,745 | 3,700 | 1,745 |
| 2022-05-24 | 1,755 | 1,761 | 1,727 | 1,730 | 4,000 | 1,730 |
| 2022-05-23 | 1,730 | 1,768 | 1,730 | 1,765 | 3,500 | 1,765 |
| 2022-05-20 | 1,727 | 1,743 | 1,727 | 1,737 | 4,800 | 1,737 |
| 2022-05-19 | 1,735 | 1,752 | 1,706 | 1,741 | 4,400 | 1,741 |
| 2022-05-18 | 1,744 | 1,759 | 1,733 | 1,759 | 2,900 | 1,759 |
| 2022-05-17 | 1,729 | 1,750 | 1,727 | 1,744 | 5,100 | 1,744 |
| 2022-05-16 | 1,739 | 1,749 | 1,714 | 1,745 | 5,600 | 1,745 |
| 2022-05-13 | 1,707 | 1,746 | 1,701 | 1,740 | 7,000 | 1,740 |
| 2022-05-12 | 1,727 | 1,735 | 1,710 | 1,710 | 8,300 | 1,710 |
| 2022-05-11 | 1,740 | 1,748 | 1,725 | 1,744 | 4,200 | 1,744 |
| 2022-05-10 | 1,772 | 1,772 | 1,726 | 1,739 | 8,900 | 1,739 |
| 2022-05-09 | 1,830 | 1,843 | 1,772 | 1,772 | 6,800 | 1,772 |
| 2022-05-06 | 1,784 | 1,820 | 1,771 | 1,820 | 4,400 | 1,820 |
| 2022-05-02 | 1,783 | 1,783 | 1,736 | 1,778 | 8,800 | 1,778 |
| 2022-04-28 | 1,746 | 1,749 | 1,718 | 1,749 | 6,900 | 1,749 |
| 2022-04-27 | 1,801 | 1,801 | 1,721 | 1,724 | 20,200 | 1,724 |
| 2022-04-26 | 1,767 | 1,810 | 1,767 | 1,801 | 18,900 | 1,801 |
| 2022-04-25 | 1,971 | 2,051 | 1,800 | 1,836 | 69,400 | 1,836 |
| 2022-04-22 | 1,987 | 1,989 | 1,975 | 1,980 | 3,700 | 1,980 |
| 2022-04-21 | 2,000 | 2,012 | 1,980 | 1,987 | 7,300 | 1,987 |
| 2022-04-20 | 2,005 | 2,034 | 2,001 | 2,009 | 6,100 | 2,009 |
| 2022-04-19 | 2,015 | 2,026 | 2,012 | 2,018 | 2,300 | 2,018 |
| 2022-04-18 | 2,027 | 2,027 | 1,989 | 2,019 | 3,300 | 2,019 |
| 2022-04-15 | 1,982 | 2,035 | 1,968 | 2,029 | 6,400 | 2,029 |
| 2022-04-14 | 1,982 | 1,985 | 1,972 | 1,983 | 3,300 | 1,983 |
| 2022-04-13 | 1,967 | 1,986 | 1,961 | 1,982 | 18,500 | 1,982 |
| 2022-04-12 | 1,976 | 1,979 | 1,968 | 1,969 | 8,000 | 1,969 |
| 2022-04-11 | 1,991 | 2,011 | 1,978 | 1,987 | 17,100 | 1,987 |
| 2022-04-08 | 2,006 | 2,025 | 1,988 | 2,025 | 8,500 | 2,025 |
| 2022-04-07 | 2,030 | 2,030 | 2,000 | 2,009 | 7,400 | 2,009 |
| 2022-04-06 | 2,072 | 2,072 | 2,039 | 2,039 | 6,200 | 2,039 |
| 2022-04-05 | 2,080 | 2,080 | 2,057 | 2,072 | 4,600 | 2,072 |
| 2022-04-04 | 2,079 | 2,090 | 2,054 | 2,080 | 13,600 | 2,080 |
| 2022-04-01 | 2,024 | 2,024 | 1,989 | 1,989 | 12,500 | 1,989 |
| 2022-03-31 | 2,042 | 2,056 | 2,008 | 2,019 | 7,600 | 2,019 |
| 2022-03-30 | 2,053 | 2,080 | 2,043 | 2,043 | 9,200 | 2,043 |
| 2022-03-29 | 2,030 | 2,075 | 2,026 | 2,075 | 9,600 | 2,075 |
| 2022-03-28 | 2,045 | 2,045 | 2,014 | 2,037 | 7,700 | 2,037 |
| 2022-03-25 | 2,050 | 2,050 | 2,012 | 2,031 | 9,400 | 2,031 |
| 2022-03-24 | 2,024 | 2,035 | 2,020 | 2,021 | 8,500 | 2,021 |
| 2022-03-23 | 2,023 | 2,037 | 2,023 | 2,030 | 6,800 | 2,030 |
| 2022-03-22 | 2,020 | 2,050 | 2,018 | 2,023 | 13,500 | 2,023 |
| 2022-03-18 | 2,060 | 2,080 | 2,013 | 2,020 | 21,600 | 2,020 |
| 2022-03-17 | 1,989 | 2,030 | 1,981 | 2,010 | 94,800 | 2,010 |
| 2022-03-16 | 1,959 | 1,995 | 1,959 | 1,994 | 104,900 | 1,994 |
| 2022-03-15 | 1,972 | 1,989 | 1,971 | 1,980 | 16,300 | 1,980 |
| 2022-03-14 | 1,982 | 1,994 | 1,980 | 1,988 | 11,600 | 1,988 |
| 2022-03-11 | 1,992 | 2,005 | 1,992 | 1,995 | 9,000 | 1,995 |
| 2022-03-10 | 2,017 | 2,039 | 1,994 | 2,025 | 7,800 | 2,025 |
| 2022-03-09 | 1,997 | 2,009 | 1,985 | 1,985 | 4,400 | 1,985 |
| 2022-03-08 | 2,026 | 2,035 | 1,982 | 1,985 | 7,600 | 1,985 |
| 2022-03-07 | 2,077 | 2,077 | 2,031 | 2,040 | 13,900 | 2,040 |
| 2022-03-04 | 2,071 | 2,082 | 2,071 | 2,072 | 19,900 | 2,072 |
| 2022-03-03 | 2,085 | 2,090 | 2,074 | 2,074 | 45,300 | 2,074 |
| 2022-03-02 | 2,064 | 2,080 | 2,063 | 2,072 | 15,100 | 2,072 |
| 2022-03-01 | 2,083 | 2,099 | 2,080 | 2,083 | 24,500 | 2,083 |
| 2022-02-28 | 2,079 | 2,082 | 2,071 | 2,073 | 23,900 | 2,073 |
| 2022-02-25 | 2,040 | 2,065 | 2,034 | 2,057 | 59,600 | 2,057 |
| 2022-02-24 | 2,040 | 2,040 | 2,034 | 2,034 | 2,200 | 2,034 |
| 2022-02-22 | 2,048 | 2,048 | 2,033 | 2,033 | 2,400 | 2,033 |
| 2022-02-21 | 2,042 | 2,056 | 2,042 | 2,048 | 6,700 | 2,048 |
| 2022-02-18 | 2,052 | 2,057 | 2,050 | 2,057 | 15,700 | 2,057 |
| 2022-02-17 | 2,064 | 2,064 | 2,057 | 2,057 | 2,100 | 2,057 |
| 2022-02-16 | 2,059 | 2,064 | 2,052 | 2,064 | 5,700 | 2,064 |
| 2022-02-15 | 2,063 | 2,065 | 2,050 | 2,059 | 2,200 | 2,059 |
| 2022-02-14 | 2,060 | 2,071 | 2,049 | 2,050 | 3,300 | 2,050 |
| 2022-02-10 | 2,054 | 2,074 | 2,054 | 2,072 | 6,700 | 2,072 |
| 2022-02-09 | 2,063 | 2,070 | 2,059 | 2,069 | 2,400 | 2,069 |
| 2022-02-08 | 2,043 | 2,063 | 2,043 | 2,063 | 3,600 | 2,063 |
| 2022-02-07 | 2,050 | 2,065 | 2,043 | 2,043 | 3,500 | 2,043 |
| 2022-02-04 | 2,031 | 2,046 | 2,031 | 2,045 | 4,700 | 2,045 |
| 2022-02-03 | 2,031 | 2,031 | 2,021 | 2,025 | 2,000 | 2,025 |
| 2022-02-02 | 1,992 | 2,025 | 1,990 | 2,025 | 2,800 | 2,025 |
| 2022-02-01 | 2,051 | 2,051 | 1,950 | 2,002 | 8,200 | 2,002 |
| 2022-01-31 | 2,096 | 2,100 | 2,010 | 2,023 | 11,700 | 2,023 |
| 2022-01-28 | 2,086 | 2,086 | 2,083 | 2,086 | 3,500 | 2,086 |
| 2022-01-27 | 2,100 | 2,113 | 2,076 | 2,076 | 2,000 | 2,076 |
| 2022-01-26 | 2,078 | 2,132 | 2,078 | 2,099 | 1,600 | 2,099 |
| 2022-01-25 | 2,092 | 2,092 | 2,078 | 2,078 | 800 | 2,078 |
| 2022-01-24 | 2,092 | 2,103 | 2,083 | 2,100 | 1,300 | 2,100 |
| 2022-01-21 | 2,078 | 2,103 | 2,078 | 2,103 | 2,000 | 2,103 |
| 2022-01-20 | 2,086 | 2,089 | 2,078 | 2,078 | 2,000 | 2,078 |
| 2022-01-19 | 2,110 | 2,110 | 2,086 | 2,086 | 4,300 | 2,086 |
| 2022-01-18 | 2,112 | 2,115 | 2,111 | 2,111 | 2,000 | 2,111 |
| 2022-01-17 | 2,125 | 2,125 | 2,112 | 2,112 | 1,800 | 2,112 |
| 2022-01-14 | 2,132 | 2,132 | 2,114 | 2,125 | 2,500 | 2,125 |
| 2022-01-13 | 2,121 | 2,143 | 2,120 | 2,121 | 1,600 | 2,121 |
| 2022-01-12 | 2,112 | 2,130 | 2,112 | 2,130 | 2,600 | 2,130 |
| 2022-01-11 | 2,110 | 2,139 | 2,110 | 2,111 | 2,300 | 2,111 |
| 2022-01-07 | 2,115 | 2,145 | 2,100 | 2,110 | 7,600 | 2,110 |
| 2022-01-06 | 2,123 | 2,129 | 2,080 | 2,095 | 4,700 | 2,095 |
| 2022-01-05 | 2,100 | 2,158 | 2,100 | 2,150 | 6,500 | 2,150 |
| 2022-01-04 | 2,050 | 2,108 | 2,050 | 2,090 | 6,900 | 2,090 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1986-03-17]1株→1.05株 [1985-03-16]1株→1.1株