5301 東海カーボン(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 | 1,078 | 1,083 | 1,071 | 1,073 | 1,073,100 | 1,073 |
| 2022-12-29 | 1,080 | 1,083 | 1,064 | 1,073 | 1,403,900 | 1,073 |
| 2022-12-28 | 1,105 | 1,109 | 1,097 | 1,105 | 2,072,200 | 1,105 |
| 2022-12-27 | 1,114 | 1,122 | 1,105 | 1,108 | 2,400,400 | 1,108 |
| 2022-12-26 | 1,114 | 1,131 | 1,110 | 1,115 | 2,534,400 | 1,115 |
| 2022-12-23 | 1,111 | 1,115 | 1,095 | 1,110 | 1,727,800 | 1,110 |
| 2022-12-22 | 1,115 | 1,118 | 1,107 | 1,115 | 1,813,200 | 1,115 |
| 2022-12-21 | 1,085 | 1,110 | 1,082 | 1,099 | 1,487,700 | 1,099 |
| 2022-12-20 | 1,121 | 1,132 | 1,085 | 1,096 | 1,911,700 | 1,096 |
| 2022-12-19 | 1,135 | 1,138 | 1,125 | 1,128 | 1,965,300 | 1,128 |
| 2022-12-16 | 1,142 | 1,156 | 1,137 | 1,144 | 2,012,100 | 1,144 |
| 2022-12-15 | 1,148 | 1,166 | 1,145 | 1,158 | 1,825,500 | 1,158 |
| 2022-12-14 | 1,133 | 1,153 | 1,131 | 1,149 | 1,823,800 | 1,149 |
| 2022-12-13 | 1,140 | 1,141 | 1,123 | 1,129 | 1,472,100 | 1,129 |
| 2022-12-12 | 1,113 | 1,155 | 1,113 | 1,135 | 3,739,600 | 1,135 |
| 2022-12-09 | 1,106 | 1,116 | 1,105 | 1,112 | 1,688,500 | 1,112 |
| 2022-12-08 | 1,110 | 1,110 | 1,093 | 1,100 | 1,429,000 | 1,100 |
| 2022-12-07 | 1,085 | 1,118 | 1,082 | 1,113 | 2,128,800 | 1,113 |
| 2022-12-06 | 1,077 | 1,099 | 1,076 | 1,087 | 1,514,500 | 1,087 |
| 2022-12-05 | 1,079 | 1,093 | 1,074 | 1,085 | 1,357,300 | 1,085 |
| 2022-12-02 | 1,089 | 1,089 | 1,068 | 1,073 | 1,744,900 | 1,073 |
| 2022-12-01 | 1,075 | 1,102 | 1,060 | 1,094 | 3,729,300 | 1,094 |
| 2022-11-30 | 1,034 | 1,050 | 1,033 | 1,047 | 1,461,300 | 1,047 |
| 2022-11-29 | 1,028 | 1,038 | 1,026 | 1,035 | 1,390,200 | 1,035 |
| 2022-11-28 | 1,060 | 1,060 | 1,039 | 1,041 | 1,769,200 | 1,041 |
| 2022-11-25 | 1,058 | 1,062 | 1,052 | 1,056 | 1,866,400 | 1,056 |
| 2022-11-24 | 1,061 | 1,067 | 1,057 | 1,062 | 2,771,700 | 1,062 |
| 2022-11-22 | 1,065 | 1,073 | 1,059 | 1,060 | 1,918,100 | 1,060 |
| 2022-11-21 | 1,060 | 1,065 | 1,041 | 1,058 | 4,662,400 | 1,058 |
| 2022-11-18 | 1,100 | 1,133 | 1,100 | 1,116 | 3,860,300 | 1,116 |
| 2022-11-17 | 1,065 | 1,072 | 1,054 | 1,067 | 1,281,700 | 1,067 |
| 2022-11-16 | 1,085 | 1,087 | 1,069 | 1,083 | 1,161,400 | 1,083 |
| 2022-11-15 | 1,070 | 1,093 | 1,066 | 1,093 | 1,341,300 | 1,093 |
| 2022-11-14 | 1,069 | 1,079 | 1,065 | 1,068 | 1,134,100 | 1,068 |
| 2022-11-11 | 1,080 | 1,080 | 1,058 | 1,070 | 1,947,800 | 1,070 |
| 2022-11-10 | 1,050 | 1,069 | 1,049 | 1,050 | 1,645,400 | 1,050 |
| 2022-11-09 | 1,069 | 1,073 | 1,042 | 1,062 | 2,676,200 | 1,062 |
| 2022-11-08 | 1,028 | 1,075 | 1,018 | 1,065 | 6,142,300 | 1,065 |
| 2022-11-07 | 999 | 1,008 | 984 | 1,004 | 3,173,700 | 1,004 |
| 2022-11-04 | 965 | 972 | 953 | 970 | 2,039,000 | 970 |
| 2022-11-02 | 970 | 986 | 970 | 979 | 1,278,900 | 979 |
| 2022-11-01 | 977 | 977 | 967 | 975 | 887,700 | 975 |
| 2022-10-31 | 968 | 973 | 963 | 971 | 1,517,400 | 971 |
| 2022-10-28 | 952 | 963 | 949 | 954 | 1,917,900 | 954 |
| 2022-10-27 | 969 | 969 | 957 | 961 | 771,000 | 961 |
| 2022-10-26 | 964 | 974 | 962 | 967 | 1,152,400 | 967 |
| 2022-10-25 | 959 | 964 | 953 | 957 | 871,500 | 957 |
| 2022-10-24 | 948 | 964 | 945 | 952 | 1,530,900 | 952 |
| 2022-10-21 | 937 | 941 | 932 | 933 | 1,439,700 | 933 |
| 2022-10-20 | 949 | 953 | 936 | 940 | 1,549,600 | 940 |
| 2022-10-19 | 954 | 962 | 952 | 955 | 1,210,700 | 955 |
| 2022-10-18 | 954 | 958 | 946 | 954 | 1,658,600 | 954 |
| 2022-10-17 | 947 | 952 | 939 | 944 | 1,259,600 | 944 |
| 2022-10-14 | 946 | 957 | 933 | 954 | 2,270,100 | 954 |
| 2022-10-13 | 951 | 954 | 930 | 931 | 2,620,500 | 931 |
| 2022-10-12 | 971 | 976 | 950 | 953 | 3,178,300 | 953 |
| 2022-10-11 | 987 | 997 | 980 | 980 | 2,569,100 | 980 |
| 2022-10-07 | 991 | 1,004 | 987 | 999 | 1,369,400 | 999 |
| 2022-10-06 | 1,011 | 1,023 | 1,009 | 1,013 | 1,387,400 | 1,013 |
| 2022-10-05 | 1,020 | 1,024 | 1,005 | 1,008 | 1,889,500 | 1,008 |
| 2022-10-04 | 997 | 1,010 | 988 | 1,008 | 2,102,000 | 1,008 |
| 2022-10-03 | 965 | 979 | 947 | 978 | 1,941,300 | 978 |
| 2022-09-30 | 995 | 1,006 | 973 | 979 | 2,507,200 | 979 |
| 2022-09-29 | 988 | 1,002 | 984 | 1,001 | 1,798,600 | 1,001 |
| 2022-09-28 | 997 | 1,004 | 965 | 973 | 3,056,400 | 973 |
| 2022-09-27 | 1,004 | 1,016 | 994 | 998 | 1,849,200 | 998 |
| 2022-09-26 | 1,020 | 1,022 | 995 | 996 | 2,588,500 | 996 |
| 2022-09-22 | 1,015 | 1,035 | 1,015 | 1,029 | 1,506,800 | 1,029 |
| 2022-09-21 | 1,051 | 1,051 | 1,017 | 1,024 | 2,509,100 | 1,024 |
| 2022-09-20 | 1,017 | 1,054 | 1,015 | 1,053 | 3,857,400 | 1,053 |
| 2022-09-16 | 1,002 | 1,015 | 1,002 | 1,005 | 1,406,600 | 1,005 |
| 2022-09-15 | 1,019 | 1,022 | 1,008 | 1,015 | 1,295,200 | 1,015 |
| 2022-09-14 | 1,008 | 1,028 | 1,006 | 1,019 | 1,426,100 | 1,019 |
| 2022-09-13 | 1,029 | 1,036 | 1,025 | 1,033 | 1,139,500 | 1,033 |
| 2022-09-12 | 1,038 | 1,038 | 1,019 | 1,023 | 1,059,300 | 1,023 |
| 2022-09-09 | 1,022 | 1,027 | 1,017 | 1,022 | 1,442,300 | 1,022 |
| 2022-09-08 | 1,007 | 1,026 | 1,003 | 1,025 | 2,301,900 | 1,025 |
| 2022-09-07 | 1,004 | 1,010 | 992 | 992 | 2,127,700 | 992 |
| 2022-09-06 | 1,004 | 1,015 | 998 | 1,014 | 1,207,200 | 1,014 |
| 2022-09-05 | 1,002 | 1,004 | 996 | 999 | 1,494,100 | 999 |
| 2022-09-02 | 1,007 | 1,007 | 993 | 1,004 | 2,549,100 | 1,004 |
| 2022-09-01 | 1,015 | 1,020 | 1,009 | 1,010 | 1,669,100 | 1,010 |
| 2022-08-31 | 1,012 | 1,026 | 1,010 | 1,024 | 1,331,700 | 1,024 |
| 2022-08-30 | 1,032 | 1,033 | 1,023 | 1,026 | 890,100 | 1,026 |
| 2022-08-29 | 1,011 | 1,026 | 1,009 | 1,024 | 1,597,400 | 1,024 |
| 2022-08-26 | 1,044 | 1,047 | 1,030 | 1,033 | 1,012,800 | 1,033 |
| 2022-08-25 | 1,042 | 1,043 | 1,032 | 1,037 | 1,110,800 | 1,037 |
| 2022-08-24 | 1,026 | 1,041 | 1,021 | 1,036 | 1,825,700 | 1,036 |
| 2022-08-23 | 1,014 | 1,017 | 1,011 | 1,016 | 1,264,700 | 1,016 |
| 2022-08-22 | 1,021 | 1,027 | 1,014 | 1,024 | 1,781,100 | 1,024 |
| 2022-08-19 | 1,034 | 1,034 | 1,027 | 1,030 | 1,201,700 | 1,030 |
| 2022-08-18 | 1,034 | 1,040 | 1,030 | 1,032 | 1,286,700 | 1,032 |
| 2022-08-17 | 1,032 | 1,057 | 1,031 | 1,051 | 2,339,000 | 1,051 |
| 2022-08-16 | 1,035 | 1,037 | 1,021 | 1,024 | 2,007,300 | 1,024 |
| 2022-08-15 | 1,042 | 1,050 | 1,034 | 1,045 | 1,084,500 | 1,045 |
| 2022-08-12 | 1,052 | 1,052 | 1,036 | 1,045 | 1,817,500 | 1,045 |
| 2022-08-10 | 1,025 | 1,044 | 1,020 | 1,036 | 1,489,100 | 1,036 |
| 2022-08-09 | 1,060 | 1,060 | 1,016 | 1,022 | 3,353,700 | 1,022 |
| 2022-08-08 | 1,057 | 1,065 | 1,040 | 1,062 | 1,527,900 | 1,062 |
| 2022-08-05 | 1,040 | 1,056 | 1,033 | 1,052 | 1,396,200 | 1,052 |
| 2022-08-04 | 1,061 | 1,071 | 1,046 | 1,066 | 1,174,600 | 1,066 |
| 2022-08-03 | 1,043 | 1,055 | 1,038 | 1,052 | 954,400 | 1,052 |
| 2022-08-02 | 1,069 | 1,072 | 1,047 | 1,051 | 1,009,100 | 1,051 |
| 2022-08-01 | 1,076 | 1,083 | 1,066 | 1,078 | 1,089,200 | 1,078 |
| 2022-07-29 | 1,063 | 1,076 | 1,056 | 1,067 | 1,243,900 | 1,067 |
| 2022-07-28 | 1,059 | 1,061 | 1,040 | 1,053 | 2,506,800 | 1,053 |
| 2022-07-27 | 1,037 | 1,055 | 1,036 | 1,053 | 1,104,300 | 1,053 |
| 2022-07-26 | 1,032 | 1,051 | 1,032 | 1,040 | 1,563,800 | 1,040 |
| 2022-07-25 | 1,043 | 1,050 | 1,040 | 1,042 | 913,000 | 1,042 |
| 2022-07-22 | 1,062 | 1,069 | 1,056 | 1,056 | 1,251,600 | 1,056 |
| 2022-07-21 | 1,056 | 1,059 | 1,043 | 1,054 | 1,350,100 | 1,054 |
| 2022-07-20 | 1,054 | 1,065 | 1,042 | 1,057 | 2,546,300 | 1,057 |
| 2022-07-19 | 1,018 | 1,024 | 1,005 | 1,024 | 1,489,300 | 1,024 |
| 2022-07-15 | 1,005 | 1,008 | 996 | 1,003 | 1,978,500 | 1,003 |
| 2022-07-14 | 1,005 | 1,013 | 1,000 | 1,010 | 1,270,500 | 1,010 |
| 2022-07-13 | 1,012 | 1,017 | 1,006 | 1,009 | 1,053,300 | 1,009 |
| 2022-07-12 | 1,023 | 1,029 | 1,004 | 1,006 | 1,961,600 | 1,006 |
| 2022-07-11 | 1,058 | 1,058 | 1,033 | 1,044 | 1,058,300 | 1,044 |
| 2022-07-08 | 1,037 | 1,056 | 1,033 | 1,033 | 1,588,600 | 1,033 |
| 2022-07-07 | 1,026 | 1,037 | 1,011 | 1,031 | 932,300 | 1,031 |
| 2022-07-06 | 1,020 | 1,046 | 1,020 | 1,021 | 1,016,700 | 1,021 |
| 2022-07-05 | 1,044 | 1,052 | 1,040 | 1,046 | 883,700 | 1,046 |
| 2022-07-04 | 1,026 | 1,036 | 1,021 | 1,027 | 795,000 | 1,027 |
| 2022-07-01 | 1,038 | 1,051 | 1,008 | 1,013 | 1,446,200 | 1,013 |
| 2022-06-30 | 1,052 | 1,053 | 1,029 | 1,034 | 1,519,400 | 1,034 |
| 2022-06-29 | 1,063 | 1,064 | 1,048 | 1,054 | 1,297,000 | 1,054 |
| 2022-06-28 | 1,075 | 1,088 | 1,072 | 1,084 | 1,280,300 | 1,084 |
| 2022-06-27 | 1,081 | 1,090 | 1,070 | 1,078 | 1,241,900 | 1,078 |
| 2022-06-24 | 1,038 | 1,054 | 1,031 | 1,049 | 1,615,100 | 1,049 |
| 2022-06-23 | 1,059 | 1,069 | 1,043 | 1,047 | 1,150,400 | 1,047 |
| 2022-06-22 | 1,098 | 1,100 | 1,064 | 1,064 | 1,261,100 | 1,064 |
| 2022-06-21 | 1,047 | 1,091 | 1,043 | 1,083 | 1,865,000 | 1,083 |
| 2022-06-20 | 1,085 | 1,087 | 1,020 | 1,028 | 2,389,300 | 1,028 |
| 2022-06-17 | 1,088 | 1,092 | 1,049 | 1,081 | 3,823,800 | 1,081 |
| 2022-06-16 | 1,184 | 1,190 | 1,163 | 1,167 | 1,168,700 | 1,167 |
| 2022-06-15 | 1,173 | 1,189 | 1,158 | 1,163 | 1,235,000 | 1,163 |
| 2022-06-14 | 1,156 | 1,186 | 1,137 | 1,186 | 1,616,300 | 1,186 |
| 2022-06-13 | 1,172 | 1,192 | 1,166 | 1,186 | 1,640,800 | 1,186 |
| 2022-06-10 | 1,222 | 1,228 | 1,205 | 1,209 | 1,645,600 | 1,209 |
| 2022-06-09 | 1,218 | 1,257 | 1,215 | 1,233 | 2,342,900 | 1,233 |
| 2022-06-08 | 1,209 | 1,215 | 1,202 | 1,212 | 1,702,900 | 1,212 |
| 2022-06-07 | 1,185 | 1,217 | 1,177 | 1,203 | 2,133,000 | 1,203 |
| 2022-06-06 | 1,160 | 1,196 | 1,158 | 1,182 | 2,521,400 | 1,182 |
| 2022-06-03 | 1,143 | 1,169 | 1,136 | 1,167 | 2,714,900 | 1,167 |
| 2022-06-02 | 1,102 | 1,131 | 1,097 | 1,116 | 1,512,100 | 1,116 |
| 2022-06-01 | 1,092 | 1,108 | 1,089 | 1,104 | 1,422,200 | 1,104 |
| 2022-05-31 | 1,070 | 1,096 | 1,065 | 1,087 | 2,176,900 | 1,087 |
| 2022-05-30 | 1,056 | 1,077 | 1,054 | 1,072 | 2,094,600 | 1,072 |
| 2022-05-27 | 1,040 | 1,050 | 1,031 | 1,043 | 1,923,700 | 1,043 |
| 2022-05-26 | 1,000 | 1,021 | 1,000 | 1,015 | 1,761,500 | 1,015 |
| 2022-05-25 | 1,006 | 1,007 | 994 | 1,000 | 1,795,600 | 1,000 |
| 2022-05-24 | 1,018 | 1,024 | 1,000 | 1,002 | 2,359,200 | 1,002 |
| 2022-05-23 | 1,028 | 1,028 | 1,010 | 1,013 | 1,380,100 | 1,013 |
| 2022-05-20 | 1,010 | 1,018 | 1,001 | 1,018 | 1,457,800 | 1,018 |
| 2022-05-19 | 1,003 | 1,022 | 998 | 1,018 | 1,486,500 | 1,018 |
| 2022-05-18 | 1,017 | 1,042 | 1,017 | 1,037 | 1,692,800 | 1,037 |
| 2022-05-17 | 1,014 | 1,016 | 1,001 | 1,010 | 1,168,900 | 1,010 |
| 2022-05-16 | 1,037 | 1,040 | 1,004 | 1,006 | 1,529,100 | 1,006 |
| 2022-05-13 | 998 | 1,016 | 997 | 1,014 | 1,970,100 | 1,014 |
| 2022-05-12 | 1,030 | 1,045 | 998 | 998 | 3,442,200 | 998 |
| 2022-05-11 | 1,057 | 1,057 | 1,041 | 1,052 | 1,311,900 | 1,052 |
| 2022-05-10 | 1,033 | 1,058 | 1,023 | 1,056 | 1,528,100 | 1,056 |
| 2022-05-09 | 1,090 | 1,090 | 1,038 | 1,038 | 2,100,000 | 1,038 |
| 2022-05-06 | 1,081 | 1,106 | 1,071 | 1,105 | 1,415,700 | 1,105 |
| 2022-05-02 | 1,070 | 1,082 | 1,058 | 1,077 | 1,155,600 | 1,077 |
| 2022-04-28 | 1,044 | 1,076 | 1,037 | 1,076 | 1,325,400 | 1,076 |
| 2022-04-27 | 1,045 | 1,055 | 1,030 | 1,036 | 2,144,800 | 1,036 |
| 2022-04-26 | 1,059 | 1,072 | 1,052 | 1,063 | 1,484,600 | 1,063 |
| 2022-04-25 | 1,037 | 1,054 | 1,033 | 1,049 | 1,583,200 | 1,049 |
| 2022-04-22 | 1,050 | 1,066 | 1,047 | 1,061 | 1,033,100 | 1,061 |
| 2022-04-21 | 1,058 | 1,078 | 1,056 | 1,077 | 1,295,100 | 1,077 |
| 2022-04-20 | 1,080 | 1,080 | 1,061 | 1,061 | 1,271,100 | 1,061 |
| 2022-04-19 | 1,056 | 1,075 | 1,039 | 1,072 | 2,337,500 | 1,072 |
| 2022-04-18 | 1,060 | 1,064 | 1,022 | 1,031 | 1,669,300 | 1,031 |
| 2022-04-15 | 1,089 | 1,092 | 1,060 | 1,071 | 1,466,300 | 1,071 |
| 2022-04-14 | 1,090 | 1,107 | 1,086 | 1,097 | 1,022,700 | 1,097 |
| 2022-04-13 | 1,058 | 1,088 | 1,054 | 1,088 | 1,170,300 | 1,088 |
| 2022-04-12 | 1,077 | 1,078 | 1,046 | 1,048 | 1,165,600 | 1,048 |
| 2022-04-11 | 1,081 | 1,096 | 1,079 | 1,084 | 910,100 | 1,084 |
| 2022-04-08 | 1,079 | 1,099 | 1,064 | 1,078 | 1,784,200 | 1,078 |
| 2022-04-07 | 1,068 | 1,075 | 1,054 | 1,068 | 1,433,900 | 1,068 |
| 2022-04-06 | 1,104 | 1,107 | 1,085 | 1,090 | 1,537,500 | 1,090 |
| 2022-04-05 | 1,141 | 1,141 | 1,117 | 1,122 | 826,800 | 1,122 |
| 2022-04-04 | 1,137 | 1,140 | 1,120 | 1,134 | 672,900 | 1,134 |
| 2022-04-01 | 1,137 | 1,144 | 1,120 | 1,137 | 1,054,200 | 1,137 |
| 2022-03-31 | 1,140 | 1,157 | 1,126 | 1,151 | 1,375,600 | 1,151 |
| 2022-03-30 | 1,177 | 1,181 | 1,147 | 1,163 | 1,403,400 | 1,163 |
| 2022-03-29 | 1,142 | 1,169 | 1,141 | 1,165 | 1,070,000 | 1,165 |
| 2022-03-28 | 1,158 | 1,159 | 1,135 | 1,148 | 909,700 | 1,148 |
| 2022-03-25 | 1,157 | 1,159 | 1,137 | 1,159 | 1,413,100 | 1,159 |
| 2022-03-24 | 1,122 | 1,135 | 1,107 | 1,135 | 1,188,100 | 1,135 |
| 2022-03-23 | 1,128 | 1,142 | 1,118 | 1,141 | 1,309,400 | 1,141 |
| 2022-03-22 | 1,114 | 1,123 | 1,104 | 1,114 | 964,100 | 1,114 |
| 2022-03-18 | 1,086 | 1,101 | 1,078 | 1,101 | 1,576,600 | 1,101 |
| 2022-03-17 | 1,085 | 1,086 | 1,065 | 1,082 | 1,396,900 | 1,082 |
| 2022-03-16 | 1,064 | 1,073 | 1,052 | 1,066 | 1,313,400 | 1,066 |
| 2022-03-15 | 1,044 | 1,073 | 1,042 | 1,064 | 1,455,000 | 1,064 |
| 2022-03-14 | 1,000 | 1,038 | 1,000 | 1,033 | 1,930,900 | 1,033 |
| 2022-03-11 | 1,027 | 1,029 | 998 | 1,013 | 2,872,800 | 1,013 |
| 2022-03-10 | 1,029 | 1,060 | 1,016 | 1,056 | 2,455,500 | 1,056 |
| 2022-03-09 | 1,010 | 1,012 | 989 | 991 | 2,094,900 | 991 |
| 2022-03-08 | 1,051 | 1,055 | 1,000 | 1,002 | 1,947,600 | 1,002 |
| 2022-03-07 | 1,087 | 1,105 | 1,064 | 1,085 | 2,026,400 | 1,085 |
| 2022-03-04 | 1,127 | 1,138 | 1,101 | 1,111 | 1,853,100 | 1,111 |
| 2022-03-03 | 1,138 | 1,138 | 1,112 | 1,133 | 1,331,300 | 1,133 |
| 2022-03-02 | 1,111 | 1,132 | 1,105 | 1,125 | 1,232,300 | 1,125 |
| 2022-03-01 | 1,120 | 1,138 | 1,107 | 1,133 | 1,830,600 | 1,133 |
| 2022-02-28 | 1,091 | 1,108 | 1,077 | 1,101 | 1,829,300 | 1,101 |
| 2022-02-25 | 1,066 | 1,074 | 1,037 | 1,071 | 2,327,200 | 1,071 |
| 2022-02-24 | 1,101 | 1,102 | 1,046 | 1,050 | 2,101,100 | 1,050 |
| 2022-02-22 | 1,119 | 1,122 | 1,095 | 1,103 | 2,243,900 | 1,103 |
| 2022-02-21 | 1,166 | 1,167 | 1,121 | 1,137 | 2,360,500 | 1,137 |
| 2022-02-18 | 1,148 | 1,208 | 1,145 | 1,188 | 2,654,500 | 1,188 |
| 2022-02-17 | 1,200 | 1,201 | 1,157 | 1,162 | 2,356,300 | 1,162 |
| 2022-02-16 | 1,206 | 1,209 | 1,187 | 1,201 | 1,662,800 | 1,201 |
| 2022-02-15 | 1,193 | 1,207 | 1,172 | 1,176 | 2,007,600 | 1,176 |
| 2022-02-14 | 1,212 | 1,239 | 1,184 | 1,198 | 3,023,300 | 1,198 |
| 2022-02-10 | 1,217 | 1,277 | 1,212 | 1,251 | 3,919,400 | 1,251 |
| 2022-02-09 | 1,171 | 1,217 | 1,115 | 1,206 | 6,535,300 | 1,206 |
| 2022-02-08 | 1,147 | 1,155 | 1,122 | 1,125 | 1,779,800 | 1,125 |
| 2022-02-07 | 1,150 | 1,160 | 1,113 | 1,147 | 2,328,200 | 1,147 |
| 2022-02-04 | 1,210 | 1,218 | 1,187 | 1,194 | 1,198,600 | 1,194 |
| 2022-02-03 | 1,218 | 1,229 | 1,212 | 1,220 | 656,200 | 1,220 |
| 2022-02-02 | 1,210 | 1,223 | 1,197 | 1,222 | 1,068,300 | 1,222 |
| 2022-02-01 | 1,186 | 1,211 | 1,180 | 1,183 | 1,053,800 | 1,183 |
| 2022-01-31 | 1,177 | 1,184 | 1,164 | 1,179 | 1,092,300 | 1,179 |
| 2022-01-28 | 1,181 | 1,195 | 1,171 | 1,195 | 1,362,200 | 1,195 |
| 2022-01-27 | 1,204 | 1,216 | 1,154 | 1,170 | 1,481,400 | 1,170 |
| 2022-01-26 | 1,218 | 1,224 | 1,203 | 1,204 | 950,100 | 1,204 |
| 2022-01-25 | 1,206 | 1,211 | 1,187 | 1,200 | 1,265,900 | 1,200 |
| 2022-01-24 | 1,193 | 1,226 | 1,187 | 1,224 | 1,107,100 | 1,224 |
| 2022-01-21 | 1,203 | 1,206 | 1,169 | 1,201 | 1,978,300 | 1,201 |
| 2022-01-20 | 1,237 | 1,259 | 1,222 | 1,242 | 1,401,600 | 1,242 |
| 2022-01-19 | 1,240 | 1,275 | 1,240 | 1,254 | 1,461,200 | 1,254 |
| 2022-01-18 | 1,304 | 1,306 | 1,251 | 1,257 | 1,796,900 | 1,257 |
| 2022-01-17 | 1,288 | 1,305 | 1,279 | 1,297 | 1,545,300 | 1,297 |
| 2022-01-14 | 1,299 | 1,306 | 1,259 | 1,267 | 2,088,400 | 1,267 |
| 2022-01-13 | 1,291 | 1,329 | 1,287 | 1,317 | 2,062,300 | 1,317 |
| 2022-01-12 | 1,263 | 1,293 | 1,263 | 1,292 | 1,249,200 | 1,292 |
| 2022-01-11 | 1,250 | 1,258 | 1,227 | 1,251 | 941,700 | 1,251 |
| 2022-01-07 | 1,242 | 1,270 | 1,238 | 1,256 | 1,460,000 | 1,256 |
| 2022-01-06 | 1,248 | 1,254 | 1,222 | 1,228 | 1,112,800 | 1,228 |
| 2022-01-05 | 1,241 | 1,258 | 1,232 | 1,254 | 1,115,700 | 1,254 |
| 2022-01-04 | 1,224 | 1,231 | 1,213 | 1,227 | 801,800 | 1,227 |
分割・併合履歴 ： [1985-06-26]1株→1.07株