5302 日本カーボン(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 | 4,200 | 4,245 | 4,185 | 4,205 | 53,700 | 4,205 |
| 2022-12-29 | 4,155 | 4,200 | 4,085 | 4,175 | 88,800 | 4,175 |
| 2022-12-28 | 4,305 | 4,310 | 4,255 | 4,260 | 110,100 | 4,260 |
| 2022-12-27 | 4,325 | 4,330 | 4,300 | 4,310 | 42,300 | 4,310 |
| 2022-12-26 | 4,315 | 4,335 | 4,315 | 4,335 | 24,800 | 4,335 |
| 2022-12-23 | 4,270 | 4,320 | 4,250 | 4,315 | 66,400 | 4,315 |
| 2022-12-22 | 4,310 | 4,315 | 4,270 | 4,280 | 38,000 | 4,280 |
| 2022-12-21 | 4,325 | 4,335 | 4,250 | 4,255 | 65,800 | 4,255 |
| 2022-12-20 | 4,390 | 4,420 | 4,295 | 4,325 | 67,800 | 4,325 |
| 2022-12-19 | 4,375 | 4,400 | 4,370 | 4,390 | 27,200 | 4,390 |
| 2022-12-16 | 4,405 | 4,440 | 4,390 | 4,395 | 78,700 | 4,395 |
| 2022-12-15 | 4,445 | 4,480 | 4,425 | 4,435 | 58,800 | 4,435 |
| 2022-12-14 | 4,425 | 4,455 | 4,420 | 4,455 | 71,400 | 4,455 |
| 2022-12-13 | 4,395 | 4,415 | 4,380 | 4,410 | 62,800 | 4,410 |
| 2022-12-12 | 4,360 | 4,380 | 4,350 | 4,360 | 39,400 | 4,360 |
| 2022-12-09 | 4,340 | 4,370 | 4,340 | 4,365 | 32,200 | 4,365 |
| 2022-12-08 | 4,335 | 4,360 | 4,330 | 4,335 | 34,500 | 4,335 |
| 2022-12-07 | 4,305 | 4,360 | 4,285 | 4,345 | 48,600 | 4,345 |
| 2022-12-06 | 4,315 | 4,345 | 4,305 | 4,320 | 41,800 | 4,320 |
| 2022-12-05 | 4,330 | 4,350 | 4,300 | 4,330 | 37,300 | 4,330 |
| 2022-12-02 | 4,355 | 4,355 | 4,280 | 4,330 | 49,800 | 4,330 |
| 2022-12-01 | 4,340 | 4,370 | 4,330 | 4,355 | 63,800 | 4,355 |
| 2022-11-30 | 4,340 | 4,350 | 4,325 | 4,335 | 51,900 | 4,335 |
| 2022-11-29 | 4,320 | 4,320 | 4,280 | 4,310 | 52,300 | 4,310 |
| 2022-11-28 | 4,385 | 4,390 | 4,330 | 4,330 | 39,000 | 4,330 |
| 2022-11-25 | 4,390 | 4,395 | 4,370 | 4,380 | 23,900 | 4,380 |
| 2022-11-24 | 4,390 | 4,400 | 4,365 | 4,390 | 45,700 | 4,390 |
| 2022-11-22 | 4,365 | 4,400 | 4,360 | 4,360 | 70,600 | 4,360 |
| 2022-11-21 | 4,310 | 4,345 | 4,280 | 4,345 | 48,900 | 4,345 |
| 2022-11-18 | 4,315 | 4,330 | 4,295 | 4,320 | 73,300 | 4,320 |
| 2022-11-17 | 4,300 | 4,330 | 4,290 | 4,320 | 32,400 | 4,320 |
| 2022-11-16 | 4,320 | 4,340 | 4,295 | 4,320 | 36,300 | 4,320 |
| 2022-11-15 | 4,290 | 4,345 | 4,280 | 4,340 | 35,800 | 4,340 |
| 2022-11-14 | 4,340 | 4,340 | 4,270 | 4,270 | 46,900 | 4,270 |
| 2022-11-11 | 4,280 | 4,310 | 4,230 | 4,300 | 83,100 | 4,300 |
| 2022-11-10 | 4,315 | 4,360 | 4,310 | 4,325 | 48,800 | 4,325 |
| 2022-11-09 | 4,340 | 4,365 | 4,320 | 4,345 | 56,300 | 4,345 |
| 2022-11-08 | 4,255 | 4,340 | 4,245 | 4,325 | 81,900 | 4,325 |
| 2022-11-07 | 4,240 | 4,250 | 4,215 | 4,230 | 41,400 | 4,230 |
| 2022-11-04 | 4,200 | 4,235 | 4,200 | 4,215 | 41,000 | 4,215 |
| 2022-11-02 | 4,230 | 4,260 | 4,210 | 4,240 | 72,400 | 4,240 |
| 2022-11-01 | 4,225 | 4,240 | 4,200 | 4,240 | 35,500 | 4,240 |
| 2022-10-31 | 4,165 | 4,215 | 4,155 | 4,215 | 56,500 | 4,215 |
| 2022-10-28 | 4,145 | 4,165 | 4,125 | 4,125 | 93,100 | 4,125 |
| 2022-10-27 | 4,160 | 4,160 | 4,135 | 4,145 | 21,600 | 4,145 |
| 2022-10-26 | 4,170 | 4,170 | 4,145 | 4,150 | 27,000 | 4,150 |
| 2022-10-25 | 4,150 | 4,165 | 4,140 | 4,160 | 38,800 | 4,160 |
| 2022-10-24 | 4,125 | 4,145 | 4,115 | 4,120 | 26,700 | 4,120 |
| 2022-10-21 | 4,115 | 4,130 | 4,085 | 4,085 | 32,300 | 4,085 |
| 2022-10-20 | 4,135 | 4,155 | 4,130 | 4,135 | 29,700 | 4,135 |
| 2022-10-19 | 4,155 | 4,165 | 4,140 | 4,145 | 22,100 | 4,145 |
| 2022-10-18 | 4,145 | 4,160 | 4,125 | 4,135 | 37,300 | 4,135 |
| 2022-10-17 | 4,115 | 4,125 | 4,085 | 4,095 | 28,300 | 4,095 |
| 2022-10-14 | 4,130 | 4,140 | 4,085 | 4,120 | 49,900 | 4,120 |
| 2022-10-13 | 4,070 | 4,100 | 4,065 | 4,070 | 30,600 | 4,070 |
| 2022-10-12 | 4,080 | 4,105 | 4,060 | 4,065 | 40,600 | 4,065 |
| 2022-10-11 | 4,085 | 4,120 | 4,045 | 4,085 | 37,800 | 4,085 |
| 2022-10-07 | 4,085 | 4,120 | 4,060 | 4,100 | 30,900 | 4,100 |
| 2022-10-06 | 4,105 | 4,130 | 4,105 | 4,110 | 33,400 | 4,110 |
| 2022-10-05 | 4,095 | 4,105 | 4,075 | 4,080 | 43,600 | 4,080 |
| 2022-10-04 | 4,030 | 4,065 | 4,005 | 4,050 | 49,700 | 4,050 |
| 2022-10-03 | 3,970 | 3,985 | 3,905 | 3,985 | 53,100 | 3,985 |
| 2022-09-30 | 3,980 | 3,985 | 3,945 | 3,970 | 56,500 | 3,970 |
| 2022-09-29 | 4,000 | 4,020 | 3,975 | 4,000 | 49,400 | 4,000 |
| 2022-09-28 | 3,975 | 3,975 | 3,910 | 3,955 | 56,500 | 3,955 |
| 2022-09-27 | 4,000 | 4,020 | 3,960 | 3,960 | 39,200 | 3,960 |
| 2022-09-26 | 4,035 | 4,035 | 3,965 | 3,965 | 64,200 | 3,965 |
| 2022-09-22 | 4,005 | 4,050 | 4,005 | 4,045 | 38,800 | 4,045 |
| 2022-09-21 | 4,070 | 4,070 | 4,025 | 4,040 | 31,900 | 4,040 |
| 2022-09-20 | 4,045 | 4,095 | 4,045 | 4,085 | 30,200 | 4,085 |
| 2022-09-16 | 4,030 | 4,060 | 4,005 | 4,025 | 49,200 | 4,025 |
| 2022-09-15 | 4,095 | 4,095 | 4,045 | 4,070 | 30,500 | 4,070 |
| 2022-09-14 | 4,050 | 4,095 | 4,050 | 4,070 | 24,100 | 4,070 |
| 2022-09-13 | 4,110 | 4,125 | 4,090 | 4,125 | 55,100 | 4,125 |
| 2022-09-12 | 4,120 | 4,120 | 4,075 | 4,075 | 24,900 | 4,075 |
| 2022-09-09 | 4,090 | 4,100 | 4,075 | 4,090 | 31,600 | 4,090 |
| 2022-09-08 | 4,050 | 4,075 | 4,035 | 4,075 | 40,700 | 4,075 |
| 2022-09-07 | 4,025 | 4,025 | 3,995 | 4,005 | 37,000 | 4,005 |
| 2022-09-06 | 4,020 | 4,040 | 4,010 | 4,035 | 28,300 | 4,035 |
| 2022-09-05 | 4,020 | 4,025 | 4,000 | 4,000 | 30,100 | 4,000 |
| 2022-09-02 | 4,100 | 4,100 | 4,005 | 4,035 | 52,000 | 4,035 |
| 2022-09-01 | 4,110 | 4,115 | 4,075 | 4,075 | 28,000 | 4,075 |
| 2022-08-31 | 4,100 | 4,135 | 4,100 | 4,110 | 21,900 | 4,110 |
| 2022-08-30 | 4,125 | 4,125 | 4,105 | 4,110 | 21,800 | 4,110 |
| 2022-08-29 | 4,050 | 4,115 | 4,050 | 4,095 | 41,400 | 4,095 |
| 2022-08-26 | 4,130 | 4,140 | 4,110 | 4,110 | 19,600 | 4,110 |
| 2022-08-25 | 4,140 | 4,140 | 4,115 | 4,130 | 22,400 | 4,130 |
| 2022-08-24 | 4,115 | 4,145 | 4,115 | 4,145 | 39,300 | 4,145 |
| 2022-08-23 | 4,110 | 4,130 | 4,110 | 4,110 | 19,100 | 4,110 |
| 2022-08-22 | 4,130 | 4,165 | 4,130 | 4,145 | 14,600 | 4,145 |
| 2022-08-19 | 4,170 | 4,170 | 4,145 | 4,165 | 24,700 | 4,165 |
| 2022-08-18 | 4,125 | 4,160 | 4,125 | 4,160 | 28,400 | 4,160 |
| 2022-08-17 | 4,140 | 4,160 | 4,130 | 4,145 | 34,000 | 4,145 |
| 2022-08-16 | 4,150 | 4,150 | 4,125 | 4,140 | 32,300 | 4,140 |
| 2022-08-15 | 4,130 | 4,145 | 4,115 | 4,135 | 33,700 | 4,135 |
| 2022-08-12 | 4,120 | 4,130 | 4,085 | 4,120 | 80,600 | 4,120 |
| 2022-08-10 | 4,055 | 4,090 | 4,040 | 4,070 | 31,100 | 4,070 |
| 2022-08-09 | 4,100 | 4,105 | 4,055 | 4,065 | 27,400 | 4,065 |
| 2022-08-08 | 4,075 | 4,095 | 4,065 | 4,085 | 19,600 | 4,085 |
| 2022-08-05 | 4,065 | 4,070 | 4,030 | 4,055 | 27,400 | 4,055 |
| 2022-08-04 | 4,070 | 4,080 | 4,050 | 4,065 | 30,800 | 4,065 |
| 2022-08-03 | 4,060 | 4,075 | 4,035 | 4,065 | 39,000 | 4,065 |
| 2022-08-02 | 4,130 | 4,130 | 4,065 | 4,080 | 44,300 | 4,080 |
| 2022-08-01 | 4,100 | 4,140 | 4,080 | 4,140 | 60,100 | 4,140 |
| 2022-07-29 | 4,070 | 4,100 | 4,060 | 4,085 | 43,200 | 4,085 |
| 2022-07-28 | 4,110 | 4,110 | 4,040 | 4,085 | 107,100 | 4,085 |
| 2022-07-27 | 4,060 | 4,085 | 4,045 | 4,075 | 33,900 | 4,075 |
| 2022-07-26 | 4,075 | 4,075 | 4,050 | 4,060 | 37,500 | 4,060 |
| 2022-07-25 | 4,065 | 4,065 | 4,020 | 4,035 | 35,000 | 4,035 |
| 2022-07-22 | 4,075 | 4,075 | 4,040 | 4,040 | 52,300 | 4,040 |
| 2022-07-21 | 4,060 | 4,080 | 4,035 | 4,075 | 31,200 | 4,075 |
| 2022-07-20 | 4,060 | 4,080 | 4,040 | 4,065 | 63,400 | 4,065 |
| 2022-07-19 | 3,960 | 4,005 | 3,960 | 4,005 | 32,300 | 4,005 |
| 2022-07-15 | 3,960 | 3,990 | 3,950 | 3,970 | 31,200 | 3,970 |
| 2022-07-14 | 3,950 | 3,975 | 3,950 | 3,965 | 23,100 | 3,965 |
| 2022-07-13 | 3,970 | 3,980 | 3,950 | 3,965 | 41,500 | 3,965 |
| 2022-07-12 | 4,010 | 4,025 | 3,960 | 3,970 | 54,200 | 3,970 |
| 2022-07-11 | 4,035 | 4,060 | 4,015 | 4,060 | 38,800 | 4,060 |
| 2022-07-08 | 4,030 | 4,070 | 3,995 | 4,000 | 73,500 | 4,000 |
| 2022-07-07 | 3,980 | 4,025 | 3,960 | 4,010 | 40,500 | 4,010 |
| 2022-07-06 | 3,995 | 4,025 | 3,960 | 3,975 | 47,400 | 3,975 |
| 2022-07-05 | 4,000 | 4,050 | 3,985 | 4,035 | 50,500 | 4,035 |
| 2022-07-04 | 3,975 | 3,985 | 3,935 | 3,975 | 51,600 | 3,975 |
| 2022-07-01 | 4,015 | 4,015 | 3,910 | 3,940 | 115,300 | 3,940 |
| 2022-06-30 | 4,050 | 4,055 | 3,985 | 3,990 | 104,600 | 3,990 |
| 2022-06-29 | 4,090 | 4,110 | 4,030 | 4,060 | 151,500 | 4,060 |
| 2022-06-28 | 4,180 | 4,220 | 4,180 | 4,215 | 175,600 | 4,215 |
| 2022-06-27 | 4,170 | 4,210 | 4,160 | 4,190 | 51,500 | 4,190 |
| 2022-06-24 | 4,115 | 4,150 | 4,115 | 4,145 | 49,200 | 4,145 |
| 2022-06-23 | 4,110 | 4,165 | 4,110 | 4,135 | 34,100 | 4,135 |
| 2022-06-22 | 4,180 | 4,185 | 4,120 | 4,120 | 71,800 | 4,120 |
| 2022-06-21 | 4,130 | 4,210 | 4,125 | 4,180 | 42,100 | 4,180 |
| 2022-06-20 | 4,160 | 4,180 | 4,065 | 4,080 | 84,500 | 4,080 |
| 2022-06-17 | 4,200 | 4,215 | 4,130 | 4,195 | 81,000 | 4,195 |
| 2022-06-16 | 4,295 | 4,295 | 4,230 | 4,240 | 33,900 | 4,240 |
| 2022-06-15 | 4,275 | 4,295 | 4,235 | 4,235 | 57,100 | 4,235 |
| 2022-06-14 | 4,220 | 4,305 | 4,205 | 4,305 | 54,300 | 4,305 |
| 2022-06-13 | 4,280 | 4,310 | 4,280 | 4,295 | 37,300 | 4,295 |
| 2022-06-10 | 4,420 | 4,420 | 4,325 | 4,360 | 79,700 | 4,360 |
| 2022-06-09 | 4,390 | 4,435 | 4,365 | 4,410 | 66,800 | 4,410 |
| 2022-06-08 | 4,370 | 4,395 | 4,365 | 4,390 | 42,500 | 4,390 |
| 2022-06-07 | 4,380 | 4,410 | 4,350 | 4,365 | 60,100 | 4,365 |
| 2022-06-06 | 4,320 | 4,360 | 4,305 | 4,355 | 41,000 | 4,355 |
| 2022-06-03 | 4,325 | 4,335 | 4,300 | 4,325 | 31,600 | 4,325 |
| 2022-06-02 | 4,300 | 4,330 | 4,285 | 4,315 | 36,400 | 4,315 |
| 2022-06-01 | 4,235 | 4,300 | 4,235 | 4,300 | 50,700 | 4,300 |
| 2022-05-31 | 4,235 | 4,265 | 4,215 | 4,235 | 40,500 | 4,235 |
| 2022-05-30 | 4,240 | 4,265 | 4,230 | 4,250 | 69,300 | 4,250 |
| 2022-05-27 | 4,200 | 4,225 | 4,180 | 4,200 | 27,200 | 4,200 |
| 2022-05-26 | 4,120 | 4,180 | 4,120 | 4,165 | 34,200 | 4,165 |
| 2022-05-25 | 4,160 | 4,160 | 4,120 | 4,135 | 24,600 | 4,135 |
| 2022-05-24 | 4,190 | 4,210 | 4,170 | 4,175 | 23,800 | 4,175 |
| 2022-05-23 | 4,175 | 4,210 | 4,170 | 4,175 | 23,500 | 4,175 |
| 2022-05-20 | 4,185 | 4,210 | 4,165 | 4,175 | 49,200 | 4,175 |
| 2022-05-19 | 4,130 | 4,185 | 4,120 | 4,185 | 32,100 | 4,185 |
| 2022-05-18 | 4,170 | 4,185 | 4,150 | 4,160 | 29,600 | 4,160 |
| 2022-05-17 | 4,100 | 4,160 | 4,100 | 4,140 | 32,300 | 4,140 |
| 2022-05-16 | 4,135 | 4,135 | 4,085 | 4,090 | 35,100 | 4,090 |
| 2022-05-13 | 4,050 | 4,090 | 4,045 | 4,065 | 36,700 | 4,065 |
| 2022-05-12 | 4,050 | 4,095 | 4,030 | 4,050 | 46,800 | 4,050 |
| 2022-05-11 | 4,130 | 4,170 | 4,060 | 4,080 | 109,000 | 4,080 |
| 2022-05-10 | 4,185 | 4,230 | 4,165 | 4,195 | 42,400 | 4,195 |
| 2022-05-09 | 4,265 | 4,275 | 4,225 | 4,225 | 31,400 | 4,225 |
| 2022-05-06 | 4,195 | 4,270 | 4,170 | 4,270 | 65,200 | 4,270 |
| 2022-05-02 | 4,160 | 4,195 | 4,150 | 4,180 | 24,800 | 4,180 |
| 2022-04-28 | 4,060 | 4,165 | 4,060 | 4,165 | 25,200 | 4,165 |
| 2022-04-27 | 4,080 | 4,085 | 4,035 | 4,070 | 77,800 | 4,070 |
| 2022-04-26 | 4,150 | 4,175 | 4,115 | 4,115 | 27,600 | 4,115 |
| 2022-04-25 | 4,180 | 4,180 | 4,125 | 4,130 | 32,200 | 4,130 |
| 2022-04-22 | 4,195 | 4,215 | 4,180 | 4,195 | 32,200 | 4,195 |
| 2022-04-21 | 4,200 | 4,245 | 4,195 | 4,240 | 32,300 | 4,240 |
| 2022-04-20 | 4,245 | 4,245 | 4,180 | 4,180 | 32,600 | 4,180 |
| 2022-04-19 | 4,165 | 4,210 | 4,150 | 4,200 | 29,800 | 4,200 |
| 2022-04-18 | 4,135 | 4,160 | 4,130 | 4,130 | 23,900 | 4,130 |
| 2022-04-15 | 4,150 | 4,175 | 4,135 | 4,145 | 38,700 | 4,145 |
| 2022-04-14 | 4,150 | 4,195 | 4,150 | 4,195 | 29,100 | 4,195 |
| 2022-04-13 | 4,110 | 4,150 | 4,105 | 4,150 | 28,400 | 4,150 |
| 2022-04-12 | 4,125 | 4,140 | 4,105 | 4,120 | 45,000 | 4,120 |
| 2022-04-11 | 4,145 | 4,170 | 4,110 | 4,130 | 23,800 | 4,130 |
| 2022-04-08 | 4,135 | 4,175 | 4,105 | 4,140 | 58,100 | 4,140 |
| 2022-04-07 | 4,135 | 4,145 | 4,110 | 4,115 | 54,000 | 4,115 |
| 2022-04-06 | 4,245 | 4,255 | 4,180 | 4,180 | 66,600 | 4,180 |
| 2022-04-05 | 4,295 | 4,300 | 4,255 | 4,270 | 41,400 | 4,270 |
| 2022-04-04 | 4,235 | 4,285 | 4,200 | 4,260 | 61,400 | 4,260 |
| 2022-04-01 | 4,190 | 4,200 | 4,140 | 4,200 | 33,300 | 4,200 |
| 2022-03-31 | 4,210 | 4,230 | 4,175 | 4,190 | 58,800 | 4,190 |
| 2022-03-30 | 4,150 | 4,250 | 4,130 | 4,250 | 61,400 | 4,250 |
| 2022-03-29 | 4,125 | 4,125 | 4,085 | 4,115 | 59,400 | 4,115 |
| 2022-03-28 | 4,175 | 4,185 | 4,130 | 4,160 | 23,400 | 4,160 |
| 2022-03-25 | 4,175 | 4,230 | 4,150 | 4,175 | 71,600 | 4,175 |
| 2022-03-24 | 4,100 | 4,165 | 4,095 | 4,165 | 46,100 | 4,165 |
| 2022-03-23 | 4,160 | 4,165 | 4,115 | 4,140 | 47,000 | 4,140 |
| 2022-03-22 | 4,155 | 4,165 | 4,085 | 4,110 | 40,800 | 4,110 |
| 2022-03-18 | 4,080 | 4,115 | 4,055 | 4,115 | 47,100 | 4,115 |
| 2022-03-17 | 4,060 | 4,080 | 4,035 | 4,075 | 45,200 | 4,075 |
| 2022-03-16 | 4,030 | 4,030 | 3,980 | 4,000 | 23,500 | 4,000 |
| 2022-03-15 | 3,960 | 4,025 | 3,960 | 3,995 | 32,700 | 3,995 |
| 2022-03-14 | 3,930 | 3,965 | 3,920 | 3,930 | 25,500 | 3,930 |
| 2022-03-11 | 3,870 | 3,915 | 3,845 | 3,910 | 60,700 | 3,910 |
| 2022-03-10 | 3,875 | 3,925 | 3,830 | 3,915 | 47,500 | 3,915 |
| 2022-03-09 | 3,805 | 3,865 | 3,760 | 3,760 | 59,100 | 3,760 |
| 2022-03-08 | 3,910 | 3,930 | 3,810 | 3,820 | 72,300 | 3,820 |
| 2022-03-07 | 4,005 | 4,020 | 3,915 | 3,950 | 86,700 | 3,950 |
| 2022-03-04 | 4,145 | 4,150 | 4,025 | 4,040 | 52,100 | 4,040 |
| 2022-03-03 | 4,095 | 4,165 | 4,090 | 4,155 | 74,100 | 4,155 |
| 2022-03-02 | 4,105 | 4,125 | 4,040 | 4,080 | 51,600 | 4,080 |
| 2022-03-01 | 4,105 | 4,135 | 4,080 | 4,105 | 55,900 | 4,105 |
| 2022-02-28 | 4,050 | 4,105 | 4,040 | 4,100 | 90,700 | 4,100 |
| 2022-02-25 | 3,985 | 4,060 | 3,980 | 4,040 | 44,800 | 4,040 |
| 2022-02-24 | 4,085 | 4,095 | 3,955 | 3,990 | 93,500 | 3,990 |
| 2022-02-22 | 4,160 | 4,160 | 4,120 | 4,125 | 36,300 | 4,125 |
| 2022-02-21 | 4,215 | 4,215 | 4,140 | 4,160 | 37,300 | 4,160 |
| 2022-02-18 | 4,160 | 4,230 | 4,120 | 4,210 | 46,900 | 4,210 |
| 2022-02-17 | 4,240 | 4,240 | 4,185 | 4,185 | 40,000 | 4,185 |
| 2022-02-16 | 4,200 | 4,255 | 4,160 | 4,250 | 97,900 | 4,250 |
| 2022-02-15 | 4,105 | 4,150 | 4,090 | 4,145 | 68,200 | 4,145 |
| 2022-02-14 | 4,105 | 4,185 | 4,090 | 4,110 | 101,900 | 4,110 |
| 2022-02-10 | 4,055 | 4,100 | 4,040 | 4,085 | 65,100 | 4,085 |
| 2022-02-09 | 4,040 | 4,045 | 4,000 | 4,045 | 39,800 | 4,045 |
| 2022-02-08 | 4,035 | 4,045 | 4,000 | 4,005 | 26,500 | 4,005 |
| 2022-02-07 | 3,965 | 4,010 | 3,955 | 3,990 | 33,000 | 3,990 |
| 2022-02-04 | 4,005 | 4,015 | 3,965 | 4,005 | 31,200 | 4,005 |
| 2022-02-03 | 4,015 | 4,020 | 3,975 | 3,985 | 42,900 | 3,985 |
| 2022-02-02 | 3,985 | 4,035 | 3,960 | 4,035 | 46,700 | 4,035 |
| 2022-02-01 | 4,000 | 4,040 | 3,940 | 3,940 | 63,600 | 3,940 |
| 2022-01-31 | 3,950 | 3,990 | 3,950 | 3,980 | 36,800 | 3,980 |
| 2022-01-28 | 3,970 | 3,975 | 3,890 | 3,945 | 74,500 | 3,945 |
| 2022-01-27 | 4,020 | 4,050 | 3,900 | 3,900 | 66,700 | 3,900 |
| 2022-01-26 | 3,995 | 4,015 | 3,965 | 3,980 | 24,400 | 3,980 |
| 2022-01-25 | 4,060 | 4,060 | 3,965 | 3,995 | 82,600 | 3,995 |
| 2022-01-24 | 3,950 | 4,065 | 3,945 | 4,060 | 44,500 | 4,060 |
| 2022-01-21 | 3,975 | 3,990 | 3,910 | 3,980 | 67,700 | 3,980 |
| 2022-01-20 | 4,010 | 4,055 | 3,985 | 4,000 | 76,100 | 4,000 |
| 2022-01-19 | 4,085 | 4,100 | 4,015 | 4,025 | 76,600 | 4,025 |
| 2022-01-18 | 4,220 | 4,220 | 4,110 | 4,130 | 55,000 | 4,130 |
| 2022-01-17 | 4,235 | 4,240 | 4,185 | 4,195 | 20,800 | 4,195 |
| 2022-01-14 | 4,255 | 4,260 | 4,175 | 4,215 | 42,700 | 4,215 |
| 2022-01-13 | 4,255 | 4,260 | 4,225 | 4,240 | 19,200 | 4,240 |
| 2022-01-12 | 4,215 | 4,260 | 4,205 | 4,255 | 46,900 | 4,255 |
| 2022-01-11 | 4,210 | 4,220 | 4,155 | 4,205 | 46,400 | 4,205 |
| 2022-01-07 | 4,245 | 4,280 | 4,185 | 4,205 | 42,000 | 4,205 |
| 2022-01-06 | 4,280 | 4,280 | 4,205 | 4,235 | 56,700 | 4,235 |
| 2022-01-05 | 4,245 | 4,265 | 4,225 | 4,240 | 63,700 | 4,240 |
| 2022-01-04 | 4,180 | 4,240 | 4,165 | 4,235 | 72,200 | 4,235 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
