5232 住友大阪セメント(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 | 3,225 | 3,285 | 3,225 | 3,255 | 163,700 | 3,255 |
| 2022-12-29 | 3,195 | 3,230 | 3,190 | 3,230 | 112,400 | 3,230 |
| 2022-12-28 | 3,230 | 3,235 | 3,190 | 3,225 | 75,400 | 3,225 |
| 2022-12-27 | 3,250 | 3,260 | 3,225 | 3,245 | 91,300 | 3,245 |
| 2022-12-26 | 3,225 | 3,240 | 3,200 | 3,235 | 120,100 | 3,235 |
| 2022-12-23 | 3,150 | 3,200 | 3,150 | 3,200 | 128,600 | 3,200 |
| 2022-12-22 | 3,130 | 3,175 | 3,120 | 3,160 | 94,400 | 3,160 |
| 2022-12-21 | 3,100 | 3,155 | 3,095 | 3,130 | 138,400 | 3,130 |
| 2022-12-20 | 3,120 | 3,130 | 3,065 | 3,110 | 176,700 | 3,110 |
| 2022-12-19 | 3,090 | 3,120 | 3,085 | 3,105 | 87,900 | 3,105 |
| 2022-12-16 | 3,135 | 3,140 | 3,100 | 3,100 | 161,700 | 3,100 |
| 2022-12-15 | 3,160 | 3,180 | 3,150 | 3,150 | 67,900 | 3,150 |
| 2022-12-14 | 3,155 | 3,165 | 3,140 | 3,155 | 95,700 | 3,155 |
| 2022-12-13 | 3,185 | 3,185 | 3,145 | 3,155 | 106,700 | 3,155 |
| 2022-12-12 | 3,190 | 3,190 | 3,140 | 3,150 | 86,100 | 3,150 |
| 2022-12-09 | 3,160 | 3,195 | 3,155 | 3,175 | 89,900 | 3,175 |
| 2022-12-08 | 3,180 | 3,180 | 3,130 | 3,155 | 126,500 | 3,155 |
| 2022-12-07 | 3,180 | 3,215 | 3,180 | 3,185 | 134,900 | 3,185 |
| 2022-12-06 | 3,205 | 3,230 | 3,190 | 3,230 | 100,300 | 3,230 |
| 2022-12-05 | 3,245 | 3,275 | 3,200 | 3,220 | 105,200 | 3,220 |
| 2022-12-02 | 3,225 | 3,245 | 3,180 | 3,240 | 171,100 | 3,240 |
| 2022-12-01 | 3,245 | 3,275 | 3,210 | 3,225 | 177,600 | 3,225 |
| 2022-11-30 | 3,345 | 3,345 | 3,230 | 3,235 | 257,600 | 3,235 |
| 2022-11-29 | 3,305 | 3,380 | 3,270 | 3,345 | 256,900 | 3,345 |
| 2022-11-28 | 3,300 | 3,325 | 3,260 | 3,275 | 87,200 | 3,275 |
| 2022-11-25 | 3,285 | 3,320 | 3,275 | 3,315 | 119,900 | 3,315 |
| 2022-11-24 | 3,265 | 3,290 | 3,245 | 3,290 | 83,600 | 3,290 |
| 2022-11-22 | 3,225 | 3,290 | 3,215 | 3,265 | 161,400 | 3,265 |
| 2022-11-21 | 3,210 | 3,210 | 3,165 | 3,200 | 101,700 | 3,200 |
| 2022-11-18 | 3,205 | 3,235 | 3,180 | 3,205 | 131,400 | 3,205 |
| 2022-11-17 | 3,155 | 3,200 | 3,130 | 3,200 | 182,500 | 3,200 |
| 2022-11-16 | 3,140 | 3,160 | 3,115 | 3,160 | 144,200 | 3,160 |
| 2022-11-15 | 3,090 | 3,150 | 3,090 | 3,150 | 129,500 | 3,150 |
| 2022-11-14 | 3,135 | 3,145 | 3,095 | 3,105 | 208,400 | 3,105 |
| 2022-11-11 | 3,165 | 3,195 | 3,090 | 3,115 | 458,800 | 3,115 |
| 2022-11-10 | 3,170 | 3,225 | 3,145 | 3,165 | 503,300 | 3,165 |
| 2022-11-09 | 3,145 | 3,200 | 3,030 | 3,160 | 824,400 | 3,160 |
| 2022-11-08 | 3,120 | 3,155 | 3,105 | 3,135 | 124,300 | 3,135 |
| 2022-11-07 | 3,115 | 3,135 | 3,095 | 3,105 | 182,000 | 3,105 |
| 2022-11-04 | 3,140 | 3,165 | 3,100 | 3,110 | 190,000 | 3,110 |
| 2022-11-02 | 3,165 | 3,200 | 3,145 | 3,190 | 122,400 | 3,190 |
| 2022-11-01 | 3,165 | 3,190 | 3,160 | 3,170 | 95,700 | 3,170 |
| 2022-10-31 | 3,190 | 3,205 | 3,160 | 3,165 | 198,300 | 3,165 |
| 2022-10-28 | 3,165 | 3,195 | 3,150 | 3,155 | 915,800 | 3,155 |
| 2022-10-27 | 3,220 | 3,225 | 3,170 | 3,190 | 164,500 | 3,190 |
| 2022-10-26 | 3,215 | 3,255 | 3,210 | 3,250 | 161,300 | 3,250 |
| 2022-10-25 | 3,220 | 3,225 | 3,200 | 3,210 | 134,300 | 3,210 |
| 2022-10-24 | 3,230 | 3,245 | 3,200 | 3,205 | 143,900 | 3,205 |
| 2022-10-21 | 3,170 | 3,210 | 3,135 | 3,200 | 266,100 | 3,200 |
| 2022-10-20 | 3,180 | 3,210 | 3,170 | 3,195 | 154,600 | 3,195 |
| 2022-10-19 | 3,240 | 3,255 | 3,205 | 3,215 | 256,900 | 3,215 |
| 2022-10-18 | 3,180 | 3,215 | 3,145 | 3,190 | 228,600 | 3,190 |
| 2022-10-17 | 3,135 | 3,150 | 3,125 | 3,135 | 146,100 | 3,135 |
| 2022-10-14 | 3,140 | 3,175 | 3,125 | 3,150 | 250,000 | 3,150 |
| 2022-10-13 | 3,130 | 3,145 | 3,095 | 3,115 | 195,900 | 3,115 |
| 2022-10-12 | 3,190 | 3,200 | 3,130 | 3,130 | 231,000 | 3,130 |
| 2022-10-11 | 3,170 | 3,225 | 3,165 | 3,225 | 273,000 | 3,225 |
| 2022-10-07 | 3,245 | 3,270 | 3,195 | 3,210 | 321,800 | 3,210 |
| 2022-10-06 | 3,330 | 3,360 | 3,300 | 3,305 | 256,500 | 3,305 |
| 2022-10-05 | 3,330 | 3,340 | 3,305 | 3,320 | 164,800 | 3,320 |
| 2022-10-04 | 3,275 | 3,325 | 3,270 | 3,310 | 216,100 | 3,310 |
| 2022-10-03 | 3,215 | 3,245 | 3,190 | 3,245 | 158,700 | 3,245 |
| 2022-09-30 | 3,285 | 3,295 | 3,245 | 3,260 | 193,000 | 3,260 |
| 2022-09-29 | 3,270 | 3,280 | 3,225 | 3,265 | 216,400 | 3,265 |
| 2022-09-28 | 3,235 | 3,290 | 3,220 | 3,290 | 295,700 | 3,290 |
| 2022-09-27 | 3,225 | 3,295 | 3,225 | 3,250 | 210,400 | 3,250 |
| 2022-09-26 | 3,325 | 3,325 | 3,205 | 3,225 | 258,300 | 3,225 |
| 2022-09-22 | 3,370 | 3,400 | 3,345 | 3,380 | 219,100 | 3,380 |
| 2022-09-21 | 3,445 | 3,445 | 3,380 | 3,385 | 211,100 | 3,385 |
| 2022-09-20 | 3,530 | 3,530 | 3,470 | 3,495 | 212,300 | 3,495 |
| 2022-09-16 | 3,490 | 3,535 | 3,475 | 3,505 | 181,700 | 3,505 |
| 2022-09-15 | 3,485 | 3,485 | 3,420 | 3,470 | 149,400 | 3,470 |
| 2022-09-14 | 3,500 | 3,535 | 3,500 | 3,510 | 158,500 | 3,510 |
| 2022-09-13 | 3,540 | 3,570 | 3,505 | 3,540 | 190,500 | 3,540 |
| 2022-09-12 | 3,540 | 3,545 | 3,520 | 3,535 | 164,900 | 3,535 |
| 2022-09-09 | 3,490 | 3,540 | 3,490 | 3,530 | 228,000 | 3,530 |
| 2022-09-08 | 3,445 | 3,495 | 3,430 | 3,480 | 193,400 | 3,480 |
| 2022-09-07 | 3,410 | 3,420 | 3,390 | 3,405 | 127,300 | 3,405 |
| 2022-09-06 | 3,440 | 3,455 | 3,420 | 3,420 | 91,000 | 3,420 |
| 2022-09-05 | 3,425 | 3,435 | 3,375 | 3,420 | 222,500 | 3,420 |
| 2022-09-02 | 3,435 | 3,440 | 3,385 | 3,425 | 191,400 | 3,425 |
| 2022-09-01 | 3,545 | 3,565 | 3,430 | 3,460 | 234,600 | 3,460 |
| 2022-08-31 | 3,545 | 3,570 | 3,505 | 3,530 | 279,200 | 3,530 |
| 2022-08-30 | 3,455 | 3,555 | 3,455 | 3,530 | 384,300 | 3,530 |
| 2022-08-29 | 3,475 | 3,475 | 3,380 | 3,380 | 205,700 | 3,380 |
| 2022-08-26 | 3,560 | 3,560 | 3,525 | 3,525 | 102,100 | 3,525 |
| 2022-08-25 | 3,535 | 3,565 | 3,515 | 3,545 | 105,000 | 3,545 |
| 2022-08-24 | 3,490 | 3,550 | 3,490 | 3,540 | 141,700 | 3,540 |
| 2022-08-23 | 3,535 | 3,540 | 3,490 | 3,515 | 129,600 | 3,515 |
| 2022-08-22 | 3,555 | 3,555 | 3,500 | 3,530 | 172,500 | 3,530 |
| 2022-08-19 | 3,655 | 3,655 | 3,570 | 3,580 | 177,200 | 3,580 |
| 2022-08-18 | 3,680 | 3,715 | 3,640 | 3,675 | 305,100 | 3,675 |
| 2022-08-17 | 3,585 | 3,690 | 3,570 | 3,660 | 371,400 | 3,660 |
| 2022-08-16 | 3,575 | 3,595 | 3,555 | 3,565 | 144,200 | 3,565 |
| 2022-08-15 | 3,565 | 3,620 | 3,560 | 3,580 | 236,700 | 3,580 |
| 2022-08-12 | 3,605 | 3,605 | 3,530 | 3,555 | 206,800 | 3,555 |
| 2022-08-10 | 3,575 | 3,610 | 3,450 | 3,545 | 410,600 | 3,545 |
| 2022-08-09 | 3,600 | 3,620 | 3,550 | 3,555 | 208,200 | 3,555 |
| 2022-08-08 | 3,525 | 3,610 | 3,525 | 3,600 | 201,500 | 3,600 |
| 2022-08-05 | 3,580 | 3,590 | 3,495 | 3,525 | 208,400 | 3,525 |
| 2022-08-04 | 3,550 | 3,630 | 3,515 | 3,615 | 296,900 | 3,615 |
| 2022-08-03 | 3,475 | 3,530 | 3,460 | 3,530 | 260,100 | 3,530 |
| 2022-08-02 | 3,455 | 3,465 | 3,425 | 3,425 | 158,800 | 3,425 |
| 2022-08-01 | 3,510 | 3,515 | 3,440 | 3,495 | 253,400 | 3,495 |
| 2022-07-29 | 3,520 | 3,555 | 3,490 | 3,505 | 305,200 | 3,505 |
| 2022-07-28 | 3,540 | 3,555 | 3,505 | 3,535 | 330,000 | 3,535 |
| 2022-07-27 | 3,545 | 3,575 | 3,510 | 3,565 | 245,900 | 3,565 |
| 2022-07-26 | 3,545 | 3,565 | 3,520 | 3,545 | 215,900 | 3,545 |
| 2022-07-25 | 3,515 | 3,570 | 3,510 | 3,560 | 232,300 | 3,560 |
| 2022-07-22 | 3,495 | 3,500 | 3,470 | 3,490 | 101,300 | 3,490 |
| 2022-07-21 | 3,480 | 3,520 | 3,460 | 3,495 | 174,200 | 3,495 |
| 2022-07-20 | 3,500 | 3,500 | 3,465 | 3,480 | 126,400 | 3,480 |
| 2022-07-19 | 3,470 | 3,475 | 3,435 | 3,450 | 89,300 | 3,450 |
| 2022-07-15 | 3,500 | 3,515 | 3,435 | 3,470 | 151,100 | 3,470 |
| 2022-07-14 | 3,495 | 3,515 | 3,460 | 3,475 | 177,900 | 3,475 |
| 2022-07-13 | 3,515 | 3,545 | 3,490 | 3,520 | 198,700 | 3,520 |
| 2022-07-12 | 3,605 | 3,625 | 3,520 | 3,525 | 261,100 | 3,525 |
| 2022-07-11 | 3,580 | 3,600 | 3,540 | 3,585 | 285,200 | 3,585 |
| 2022-07-08 | 3,565 | 3,585 | 3,520 | 3,550 | 322,000 | 3,550 |
| 2022-07-07 | 3,545 | 3,600 | 3,485 | 3,575 | 729,900 | 3,575 |
| 2022-07-06 | 3,425 | 3,530 | 3,365 | 3,420 | 560,300 | 3,420 |
| 2022-07-05 | 3,310 | 3,350 | 3,305 | 3,315 | 128,400 | 3,315 |
| 2022-07-04 | 3,250 | 3,305 | 3,250 | 3,290 | 146,600 | 3,290 |
| 2022-07-01 | 3,385 | 3,395 | 3,280 | 3,290 | 225,300 | 3,290 |
| 2022-06-30 | 3,385 | 3,430 | 3,355 | 3,365 | 274,900 | 3,365 |
| 2022-06-29 | 3,405 | 3,425 | 3,375 | 3,385 | 592,000 | 3,385 |
| 2022-06-28 | 3,395 | 3,430 | 3,355 | 3,425 | 320,900 | 3,425 |
| 2022-06-27 | 3,555 | 3,565 | 3,385 | 3,385 | 427,900 | 3,385 |
| 2022-06-24 | 3,395 | 3,535 | 3,375 | 3,525 | 483,800 | 3,525 |
| 2022-06-23 | 3,430 | 3,455 | 3,390 | 3,395 | 174,600 | 3,395 |
| 2022-06-22 | 3,470 | 3,475 | 3,395 | 3,435 | 253,200 | 3,435 |
| 2022-06-21 | 3,465 | 3,490 | 3,445 | 3,460 | 127,800 | 3,460 |
| 2022-06-20 | 3,475 | 3,475 | 3,410 | 3,475 | 147,800 | 3,475 |
| 2022-06-17 | 3,475 | 3,540 | 3,435 | 3,480 | 453,200 | 3,480 |
| 2022-06-16 | 3,615 | 3,615 | 3,505 | 3,525 | 564,300 | 3,525 |
| 2022-06-15 | 3,520 | 3,590 | 3,485 | 3,585 | 814,600 | 3,585 |
| 2022-06-14 | 3,350 | 3,465 | 3,340 | 3,455 | 406,200 | 3,455 |
| 2022-06-13 | 3,370 | 3,410 | 3,275 | 3,390 | 523,300 | 3,390 |
| 2022-06-10 | 3,330 | 3,520 | 3,280 | 3,455 | 1,143,300 | 3,455 |
| 2022-06-09 | 3,240 | 3,265 | 3,235 | 3,260 | 198,400 | 3,260 |
| 2022-06-08 | 3,275 | 3,285 | 3,235 | 3,270 | 287,300 | 3,270 |
| 2022-06-07 | 3,260 | 3,275 | 3,245 | 3,275 | 174,900 | 3,275 |
| 2022-06-06 | 3,240 | 3,260 | 3,220 | 3,230 | 230,400 | 3,230 |
| 2022-06-03 | 3,265 | 3,265 | 3,225 | 3,230 | 204,700 | 3,230 |
| 2022-06-02 | 3,260 | 3,275 | 3,225 | 3,240 | 274,100 | 3,240 |
| 2022-06-01 | 3,215 | 3,265 | 3,200 | 3,255 | 290,900 | 3,255 |
| 2022-05-31 | 3,230 | 3,270 | 3,200 | 3,200 | 419,400 | 3,200 |
| 2022-05-30 | 3,325 | 3,360 | 3,285 | 3,330 | 323,400 | 3,330 |
| 2022-05-27 | 3,360 | 3,360 | 3,290 | 3,305 | 210,600 | 3,305 |
| 2022-05-26 | 3,260 | 3,390 | 3,260 | 3,315 | 328,000 | 3,315 |
| 2022-05-25 | 3,265 | 3,275 | 3,215 | 3,240 | 327,800 | 3,240 |
| 2022-05-24 | 3,280 | 3,280 | 3,215 | 3,220 | 291,800 | 3,220 |
| 2022-05-23 | 3,265 | 3,325 | 3,250 | 3,270 | 267,800 | 3,270 |
| 2022-05-20 | 3,200 | 3,300 | 3,180 | 3,265 | 282,700 | 3,265 |
| 2022-05-19 | 3,170 | 3,275 | 3,160 | 3,265 | 450,600 | 3,265 |
| 2022-05-18 | 3,240 | 3,270 | 3,215 | 3,220 | 215,200 | 3,220 |
| 2022-05-17 | 3,280 | 3,300 | 3,205 | 3,225 | 358,500 | 3,225 |
| 2022-05-16 | 3,325 | 3,355 | 3,280 | 3,290 | 351,800 | 3,290 |
| 2022-05-13 | 3,375 | 3,395 | 3,265 | 3,355 | 927,300 | 3,355 |
| 2022-05-12 | 3,445 | 3,480 | 3,315 | 3,370 | 873,000 | 3,370 |
| 2022-05-11 | 3,440 | 3,445 | 3,385 | 3,405 | 276,700 | 3,405 |
| 2022-05-10 | 3,500 | 3,545 | 3,440 | 3,480 | 357,700 | 3,480 |
| 2022-05-09 | 3,460 | 3,560 | 3,445 | 3,535 | 388,300 | 3,535 |
| 2022-05-06 | 3,500 | 3,555 | 3,470 | 3,495 | 513,300 | 3,495 |
| 2022-05-02 | 3,555 | 3,640 | 3,525 | 3,570 | 496,600 | 3,570 |
| 2022-04-28 | 3,670 | 3,685 | 3,595 | 3,620 | 762,300 | 3,620 |
| 2022-04-27 | 3,755 | 3,760 | 3,665 | 3,715 | 708,200 | 3,715 |
| 2022-04-26 | 3,880 | 3,895 | 3,780 | 3,800 | 717,500 | 3,800 |
| 2022-04-25 | 3,920 | 3,935 | 3,785 | 3,815 | 779,900 | 3,815 |
| 2022-04-22 | 4,080 | 4,100 | 3,940 | 3,945 | 819,400 | 3,945 |
| 2022-04-21 | 4,155 | 4,275 | 4,025 | 4,085 | 1,866,800 | 4,085 |
| 2022-04-20 | 3,850 | 4,070 | 3,840 | 4,045 | 3,025,500 | 4,045 |
| 2022-04-19 | 3,255 | 3,435 | 3,245 | 3,415 | 766,000 | 3,415 |
| 2022-04-18 | 3,140 | 3,260 | 3,135 | 3,250 | 480,800 | 3,250 |
| 2022-04-15 | 3,175 | 3,175 | 3,110 | 3,135 | 482,500 | 3,135 |
| 2022-04-14 | 3,205 | 3,235 | 3,195 | 3,215 | 254,900 | 3,215 |
| 2022-04-13 | 3,175 | 3,210 | 3,160 | 3,165 | 380,100 | 3,165 |
| 2022-04-12 | 3,225 | 3,260 | 3,130 | 3,195 | 468,200 | 3,195 |
| 2022-04-11 | 3,200 | 3,265 | 3,180 | 3,215 | 462,600 | 3,215 |
| 2022-04-08 | 3,250 | 3,315 | 3,210 | 3,220 | 541,500 | 3,220 |
| 2022-04-07 | 3,195 | 3,255 | 3,165 | 3,240 | 465,400 | 3,240 |
| 2022-04-06 | 3,325 | 3,360 | 3,230 | 3,230 | 517,800 | 3,230 |
| 2022-04-05 | 3,385 | 3,400 | 3,305 | 3,325 | 218,400 | 3,325 |
| 2022-04-04 | 3,380 | 3,405 | 3,360 | 3,390 | 160,500 | 3,390 |
| 2022-04-01 | 3,395 | 3,420 | 3,365 | 3,415 | 281,700 | 3,415 |
| 2022-03-31 | 3,275 | 3,390 | 3,265 | 3,360 | 303,400 | 3,360 |
| 2022-03-30 | 3,390 | 3,400 | 3,310 | 3,335 | 293,900 | 3,335 |
| 2022-03-29 | 3,390 | 3,455 | 3,380 | 3,440 | 179,400 | 3,440 |
| 2022-03-28 | 3,455 | 3,470 | 3,410 | 3,430 | 174,000 | 3,430 |
| 2022-03-25 | 3,430 | 3,450 | 3,395 | 3,395 | 179,800 | 3,395 |
| 2022-03-24 | 3,425 | 3,445 | 3,390 | 3,415 | 177,400 | 3,415 |
| 2022-03-23 | 3,435 | 3,435 | 3,365 | 3,425 | 425,400 | 3,425 |
| 2022-03-22 | 3,460 | 3,460 | 3,405 | 3,435 | 194,100 | 3,435 |
| 2022-03-18 | 3,365 | 3,425 | 3,355 | 3,415 | 301,900 | 3,415 |
| 2022-03-17 | 3,375 | 3,375 | 3,310 | 3,375 | 312,000 | 3,375 |
| 2022-03-16 | 3,415 | 3,415 | 3,375 | 3,380 | 251,300 | 3,380 |
| 2022-03-15 | 3,390 | 3,445 | 3,380 | 3,425 | 229,900 | 3,425 |
| 2022-03-14 | 3,330 | 3,405 | 3,330 | 3,375 | 297,800 | 3,375 |
| 2022-03-11 | 3,205 | 3,305 | 3,195 | 3,285 | 574,700 | 3,285 |
| 2022-03-10 | 3,255 | 3,335 | 3,255 | 3,305 | 328,700 | 3,305 |
| 2022-03-09 | 3,120 | 3,250 | 3,110 | 3,215 | 321,400 | 3,215 |
| 2022-03-08 | 3,255 | 3,260 | 3,150 | 3,160 | 507,500 | 3,160 |
| 2022-03-07 | 3,310 | 3,375 | 3,295 | 3,325 | 343,100 | 3,325 |
| 2022-03-04 | 3,345 | 3,380 | 3,330 | 3,340 | 238,400 | 3,340 |
| 2022-03-03 | 3,330 | 3,425 | 3,320 | 3,415 | 211,500 | 3,415 |
| 2022-03-02 | 3,330 | 3,370 | 3,310 | 3,310 | 333,400 | 3,310 |
| 2022-03-01 | 3,410 | 3,455 | 3,405 | 3,410 | 251,300 | 3,410 |
| 2022-02-28 | 3,350 | 3,440 | 3,350 | 3,425 | 266,800 | 3,425 |
| 2022-02-25 | 3,380 | 3,420 | 3,330 | 3,355 | 249,600 | 3,355 |
| 2022-02-24 | 3,475 | 3,495 | 3,400 | 3,440 | 152,500 | 3,440 |
| 2022-02-22 | 3,500 | 3,500 | 3,455 | 3,490 | 190,600 | 3,490 |
| 2022-02-21 | 3,555 | 3,565 | 3,525 | 3,545 | 104,600 | 3,545 |
| 2022-02-18 | 3,580 | 3,590 | 3,540 | 3,555 | 170,900 | 3,555 |
| 2022-02-17 | 3,680 | 3,710 | 3,560 | 3,575 | 231,300 | 3,575 |
| 2022-02-16 | 3,600 | 3,680 | 3,595 | 3,680 | 359,000 | 3,680 |
| 2022-02-15 | 3,555 | 3,570 | 3,490 | 3,540 | 338,000 | 3,540 |
| 2022-02-14 | 3,345 | 3,540 | 3,345 | 3,530 | 472,200 | 3,530 |
| 2022-02-10 | 3,475 | 3,505 | 3,450 | 3,485 | 235,100 | 3,485 |
| 2022-02-09 | 3,485 | 3,500 | 3,450 | 3,475 | 292,100 | 3,475 |
| 2022-02-08 | 3,555 | 3,565 | 3,530 | 3,540 | 130,400 | 3,540 |
| 2022-02-07 | 3,500 | 3,555 | 3,495 | 3,535 | 123,900 | 3,535 |
| 2022-02-04 | 3,565 | 3,570 | 3,510 | 3,535 | 163,300 | 3,535 |
| 2022-02-03 | 3,510 | 3,570 | 3,505 | 3,565 | 235,700 | 3,565 |
| 2022-02-02 | 3,475 | 3,520 | 3,425 | 3,505 | 170,500 | 3,505 |
| 2022-02-01 | 3,485 | 3,510 | 3,440 | 3,480 | 187,400 | 3,480 |
| 2022-01-31 | 3,530 | 3,540 | 3,445 | 3,510 | 204,200 | 3,510 |
| 2022-01-28 | 3,565 | 3,575 | 3,515 | 3,535 | 207,000 | 3,535 |
| 2022-01-27 | 3,500 | 3,535 | 3,465 | 3,520 | 238,000 | 3,520 |
| 2022-01-26 | 3,505 | 3,510 | 3,450 | 3,465 | 184,600 | 3,465 |
| 2022-01-25 | 3,550 | 3,550 | 3,460 | 3,510 | 186,100 | 3,510 |
| 2022-01-24 | 3,550 | 3,600 | 3,540 | 3,585 | 114,500 | 3,585 |
| 2022-01-21 | 3,520 | 3,570 | 3,485 | 3,565 | 122,700 | 3,565 |
| 2022-01-20 | 3,500 | 3,570 | 3,485 | 3,530 | 196,200 | 3,530 |
| 2022-01-19 | 3,505 | 3,540 | 3,490 | 3,515 | 177,000 | 3,515 |
| 2022-01-18 | 3,600 | 3,600 | 3,525 | 3,545 | 153,000 | 3,545 |
| 2022-01-17 | 3,565 | 3,610 | 3,550 | 3,570 | 188,000 | 3,570 |
| 2022-01-14 | 3,640 | 3,650 | 3,495 | 3,525 | 240,400 | 3,525 |
| 2022-01-13 | 3,700 | 3,725 | 3,640 | 3,650 | 193,700 | 3,650 |
| 2022-01-12 | 3,680 | 3,700 | 3,640 | 3,690 | 302,500 | 3,690 |
| 2022-01-11 | 3,565 | 3,645 | 3,565 | 3,640 | 195,400 | 3,640 |
| 2022-01-07 | 3,540 | 3,595 | 3,535 | 3,565 | 164,300 | 3,565 |
| 2022-01-06 | 3,530 | 3,585 | 3,515 | 3,530 | 252,500 | 3,530 |
| 2022-01-05 | 3,550 | 3,555 | 3,510 | 3,530 | 219,800 | 3,530 |
| 2022-01-04 | 3,540 | 3,570 | 3,510 | 3,570 | 143,400 | 3,570 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
