5310 東洋炭素(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 | 3,700 | 3,825 | 3,700 | 3,760 | 95,900 | 3,760 |
| 2022-12-29 | 3,620 | 3,650 | 3,570 | 3,650 | 53,600 | 3,650 |
| 2022-12-28 | 3,695 | 3,715 | 3,655 | 3,690 | 48,900 | 3,690 |
| 2022-12-27 | 3,740 | 3,755 | 3,675 | 3,685 | 37,300 | 3,685 |
| 2022-12-26 | 3,650 | 3,695 | 3,635 | 3,685 | 59,600 | 3,685 |
| 2022-12-23 | 3,735 | 3,745 | 3,655 | 3,660 | 98,400 | 3,660 |
| 2022-12-22 | 3,820 | 3,830 | 3,760 | 3,775 | 73,400 | 3,775 |
| 2022-12-21 | 3,845 | 3,860 | 3,735 | 3,750 | 115,000 | 3,750 |
| 2022-12-20 | 3,960 | 3,990 | 3,785 | 3,810 | 117,900 | 3,810 |
| 2022-12-19 | 3,860 | 3,960 | 3,850 | 3,940 | 71,400 | 3,940 |
| 2022-12-16 | 3,935 | 3,955 | 3,890 | 3,890 | 59,200 | 3,890 |
| 2022-12-15 | 3,960 | 4,020 | 3,935 | 3,985 | 61,300 | 3,985 |
| 2022-12-14 | 3,990 | 4,000 | 3,955 | 3,965 | 52,600 | 3,965 |
| 2022-12-13 | 3,980 | 4,030 | 3,945 | 3,965 | 83,000 | 3,965 |
| 2022-12-12 | 3,915 | 3,960 | 3,905 | 3,945 | 47,600 | 3,945 |
| 2022-12-09 | 3,900 | 3,970 | 3,895 | 3,965 | 61,300 | 3,965 |
| 2022-12-08 | 3,925 | 3,970 | 3,885 | 3,940 | 118,100 | 3,940 |
| 2022-12-07 | 3,825 | 3,900 | 3,810 | 3,865 | 50,800 | 3,865 |
| 2022-12-06 | 3,850 | 3,885 | 3,825 | 3,870 | 50,300 | 3,870 |
| 2022-12-05 | 3,815 | 3,900 | 3,815 | 3,860 | 54,300 | 3,860 |
| 2022-12-02 | 3,925 | 3,925 | 3,850 | 3,860 | 64,100 | 3,860 |
| 2022-12-01 | 3,960 | 3,970 | 3,915 | 3,965 | 83,000 | 3,965 |
| 2022-11-30 | 3,905 | 3,955 | 3,900 | 3,930 | 77,700 | 3,930 |
| 2022-11-29 | 3,920 | 3,960 | 3,870 | 3,955 | 127,700 | 3,955 |
| 2022-11-28 | 3,985 | 3,995 | 3,900 | 3,935 | 136,400 | 3,935 |
| 2022-11-25 | 3,910 | 4,000 | 3,900 | 4,000 | 138,900 | 4,000 |
| 2022-11-24 | 3,880 | 3,915 | 3,860 | 3,860 | 68,700 | 3,860 |
| 2022-11-22 | 3,850 | 3,890 | 3,840 | 3,840 | 67,000 | 3,840 |
| 2022-11-21 | 3,750 | 3,815 | 3,735 | 3,810 | 71,000 | 3,810 |
| 2022-11-18 | 3,800 | 3,860 | 3,755 | 3,755 | 142,500 | 3,755 |
| 2022-11-17 | 3,800 | 3,810 | 3,725 | 3,770 | 66,400 | 3,770 |
| 2022-11-16 | 3,750 | 3,800 | 3,700 | 3,800 | 62,900 | 3,800 |
| 2022-11-15 | 3,745 | 3,790 | 3,700 | 3,770 | 54,600 | 3,770 |
| 2022-11-14 | 3,840 | 3,900 | 3,710 | 3,775 | 68,800 | 3,775 |
| 2022-11-11 | 3,870 | 3,905 | 3,825 | 3,855 | 126,000 | 3,855 |
| 2022-11-10 | 3,845 | 3,845 | 3,705 | 3,770 | 129,300 | 3,770 |
| 2022-11-09 | 3,650 | 3,915 | 3,650 | 3,865 | 294,900 | 3,865 |
| 2022-11-08 | 3,785 | 3,830 | 3,730 | 3,790 | 115,000 | 3,790 |
| 2022-11-07 | 3,700 | 3,825 | 3,690 | 3,750 | 96,100 | 3,750 |
| 2022-11-04 | 3,670 | 3,720 | 3,660 | 3,665 | 78,800 | 3,665 |
| 2022-11-02 | 3,670 | 3,725 | 3,670 | 3,690 | 92,900 | 3,690 |
| 2022-11-01 | 3,740 | 3,765 | 3,670 | 3,680 | 86,800 | 3,680 |
| 2022-10-31 | 3,540 | 3,740 | 3,540 | 3,730 | 179,600 | 3,730 |
| 2022-10-28 | 3,525 | 3,560 | 3,505 | 3,525 | 118,300 | 3,525 |
| 2022-10-27 | 3,575 | 3,595 | 3,545 | 3,545 | 52,700 | 3,545 |
| 2022-10-26 | 3,640 | 3,640 | 3,545 | 3,575 | 89,200 | 3,575 |
| 2022-10-25 | 3,550 | 3,610 | 3,550 | 3,550 | 48,300 | 3,550 |
| 2022-10-24 | 3,600 | 3,635 | 3,555 | 3,565 | 46,300 | 3,565 |
| 2022-10-21 | 3,560 | 3,570 | 3,495 | 3,495 | 44,000 | 3,495 |
| 2022-10-20 | 3,580 | 3,585 | 3,535 | 3,540 | 44,500 | 3,540 |
| 2022-10-19 | 3,610 | 3,635 | 3,570 | 3,620 | 89,200 | 3,620 |
| 2022-10-18 | 3,605 | 3,660 | 3,590 | 3,625 | 135,800 | 3,625 |
| 2022-10-17 | 3,555 | 3,600 | 3,540 | 3,550 | 81,900 | 3,550 |
| 2022-10-14 | 3,545 | 3,620 | 3,475 | 3,600 | 145,500 | 3,600 |
| 2022-10-13 | 3,495 | 3,495 | 3,420 | 3,460 | 56,700 | 3,460 |
| 2022-10-12 | 3,470 | 3,510 | 3,445 | 3,510 | 63,700 | 3,510 |
| 2022-10-11 | 3,550 | 3,570 | 3,455 | 3,490 | 95,800 | 3,490 |
| 2022-10-07 | 3,390 | 3,630 | 3,370 | 3,585 | 163,400 | 3,585 |
| 2022-10-06 | 3,430 | 3,470 | 3,420 | 3,455 | 47,100 | 3,455 |
| 2022-10-05 | 3,405 | 3,425 | 3,365 | 3,405 | 83,500 | 3,405 |
| 2022-10-04 | 3,390 | 3,390 | 3,290 | 3,355 | 94,800 | 3,355 |
| 2022-10-03 | 3,270 | 3,300 | 3,215 | 3,295 | 88,400 | 3,295 |
| 2022-09-30 | 3,345 | 3,365 | 3,245 | 3,285 | 99,200 | 3,285 |
| 2022-09-29 | 3,405 | 3,415 | 3,350 | 3,400 | 67,300 | 3,400 |
| 2022-09-28 | 3,440 | 3,450 | 3,315 | 3,335 | 73,700 | 3,335 |
| 2022-09-27 | 3,400 | 3,450 | 3,335 | 3,410 | 58,800 | 3,410 |
| 2022-09-26 | 3,440 | 3,450 | 3,340 | 3,345 | 92,900 | 3,345 |
| 2022-09-22 | 3,410 | 3,495 | 3,410 | 3,495 | 51,200 | 3,495 |
| 2022-09-21 | 3,445 | 3,490 | 3,420 | 3,475 | 57,000 | 3,475 |
| 2022-09-20 | 3,410 | 3,495 | 3,405 | 3,495 | 48,400 | 3,495 |
| 2022-09-16 | 3,350 | 3,420 | 3,350 | 3,380 | 40,600 | 3,380 |
| 2022-09-15 | 3,405 | 3,430 | 3,355 | 3,375 | 53,400 | 3,375 |
| 2022-09-14 | 3,365 | 3,465 | 3,365 | 3,405 | 53,400 | 3,405 |
| 2022-09-13 | 3,435 | 3,510 | 3,415 | 3,480 | 66,900 | 3,480 |
| 2022-09-12 | 3,405 | 3,445 | 3,405 | 3,435 | 52,900 | 3,435 |
| 2022-09-09 | 3,360 | 3,390 | 3,330 | 3,360 | 39,500 | 3,360 |
| 2022-09-08 | 3,290 | 3,350 | 3,275 | 3,345 | 81,500 | 3,345 |
| 2022-09-07 | 3,205 | 3,230 | 3,175 | 3,220 | 34,700 | 3,220 |
| 2022-09-06 | 3,230 | 3,250 | 3,200 | 3,220 | 34,700 | 3,220 |
| 2022-09-05 | 3,150 | 3,215 | 3,145 | 3,215 | 42,400 | 3,215 |
| 2022-09-02 | 3,250 | 3,250 | 3,145 | 3,165 | 68,100 | 3,165 |
| 2022-09-01 | 3,335 | 3,340 | 3,250 | 3,250 | 49,900 | 3,250 |
| 2022-08-31 | 3,315 | 3,395 | 3,295 | 3,395 | 95,700 | 3,395 |
| 2022-08-30 | 3,285 | 3,320 | 3,280 | 3,300 | 37,600 | 3,300 |
| 2022-08-29 | 3,215 | 3,295 | 3,215 | 3,280 | 48,300 | 3,280 |
| 2022-08-26 | 3,375 | 3,395 | 3,335 | 3,335 | 85,300 | 3,335 |
| 2022-08-25 | 3,300 | 3,365 | 3,275 | 3,365 | 78,800 | 3,365 |
| 2022-08-24 | 3,220 | 3,290 | 3,220 | 3,280 | 32,800 | 3,280 |
| 2022-08-23 | 3,230 | 3,245 | 3,195 | 3,215 | 29,900 | 3,215 |
| 2022-08-22 | 3,240 | 3,280 | 3,225 | 3,230 | 44,300 | 3,230 |
| 2022-08-19 | 3,200 | 3,315 | 3,200 | 3,285 | 151,300 | 3,285 |
| 2022-08-18 | 3,120 | 3,175 | 3,090 | 3,175 | 46,600 | 3,175 |
| 2022-08-17 | 3,135 | 3,150 | 3,120 | 3,125 | 24,600 | 3,125 |
| 2022-08-16 | 3,160 | 3,160 | 3,110 | 3,125 | 70,100 | 3,125 |
| 2022-08-15 | 3,100 | 3,150 | 3,075 | 3,140 | 77,400 | 3,140 |
| 2022-08-12 | 3,045 | 3,085 | 3,020 | 3,070 | 79,800 | 3,070 |
| 2022-08-10 | 3,040 | 3,050 | 2,854 | 3,005 | 220,500 | 3,005 |
| 2022-08-09 | 3,080 | 3,095 | 3,055 | 3,070 | 101,600 | 3,070 |
| 2022-08-08 | 3,015 | 3,045 | 2,999 | 3,045 | 39,900 | 3,045 |
| 2022-08-05 | 3,010 | 3,025 | 2,980 | 3,015 | 30,200 | 3,015 |
| 2022-08-04 | 2,985 | 3,005 | 2,975 | 2,985 | 27,800 | 2,985 |
| 2022-08-03 | 3,020 | 3,020 | 2,964 | 2,990 | 36,800 | 2,990 |
| 2022-08-02 | 3,060 | 3,060 | 2,956 | 2,988 | 51,900 | 2,988 |
| 2022-08-01 | 2,980 | 3,060 | 2,980 | 3,040 | 67,500 | 3,040 |
| 2022-07-29 | 3,025 | 3,045 | 3,000 | 3,015 | 50,300 | 3,015 |
| 2022-07-28 | 2,966 | 3,025 | 2,946 | 3,025 | 221,200 | 3,025 |
| 2022-07-27 | 2,969 | 2,999 | 2,943 | 2,996 | 53,000 | 2,996 |
| 2022-07-26 | 2,951 | 2,986 | 2,939 | 2,970 | 39,200 | 2,970 |
| 2022-07-25 | 2,988 | 2,991 | 2,942 | 2,952 | 41,000 | 2,952 |
| 2022-07-22 | 2,959 | 3,030 | 2,959 | 3,010 | 63,300 | 3,010 |
| 2022-07-21 | 2,976 | 3,020 | 2,969 | 3,005 | 72,200 | 3,005 |
| 2022-07-20 | 2,977 | 3,005 | 2,958 | 2,999 | 82,000 | 2,999 |
| 2022-07-19 | 2,829 | 2,914 | 2,829 | 2,914 | 57,400 | 2,914 |
| 2022-07-15 | 2,819 | 2,820 | 2,766 | 2,810 | 55,700 | 2,810 |
| 2022-07-14 | 2,760 | 2,824 | 2,738 | 2,812 | 59,700 | 2,812 |
| 2022-07-13 | 2,819 | 2,835 | 2,759 | 2,773 | 84,200 | 2,773 |
| 2022-07-12 | 2,945 | 2,945 | 2,813 | 2,827 | 56,800 | 2,827 |
| 2022-07-11 | 2,943 | 2,943 | 2,881 | 2,933 | 157,900 | 2,933 |
| 2022-07-08 | 2,878 | 2,930 | 2,861 | 2,895 | 142,100 | 2,895 |
| 2022-07-07 | 2,851 | 2,880 | 2,805 | 2,863 | 95,000 | 2,863 |
| 2022-07-06 | 2,879 | 2,887 | 2,808 | 2,825 | 110,800 | 2,825 |
| 2022-07-05 | 2,900 | 2,928 | 2,880 | 2,901 | 72,600 | 2,901 |
| 2022-07-04 | 2,830 | 2,859 | 2,813 | 2,852 | 43,800 | 2,852 |
| 2022-07-01 | 2,810 | 2,876 | 2,804 | 2,833 | 84,300 | 2,833 |
| 2022-06-30 | 2,874 | 2,895 | 2,825 | 2,825 | 87,900 | 2,825 |
| 2022-06-29 | 2,910 | 2,959 | 2,870 | 2,895 | 132,900 | 2,895 |
| 2022-06-28 | 2,870 | 2,930 | 2,870 | 2,918 | 127,200 | 2,918 |
| 2022-06-27 | 2,831 | 2,886 | 2,810 | 2,878 | 88,000 | 2,878 |
| 2022-06-24 | 2,784 | 2,805 | 2,734 | 2,785 | 80,200 | 2,785 |
| 2022-06-23 | 2,736 | 2,778 | 2,716 | 2,759 | 78,500 | 2,759 |
| 2022-06-22 | 2,804 | 2,824 | 2,773 | 2,774 | 68,400 | 2,774 |
| 2022-06-21 | 2,674 | 2,801 | 2,674 | 2,775 | 110,700 | 2,775 |
| 2022-06-20 | 2,676 | 2,703 | 2,645 | 2,654 | 129,700 | 2,654 |
| 2022-06-17 | 2,624 | 2,697 | 2,610 | 2,676 | 160,700 | 2,676 |
| 2022-06-16 | 2,743 | 2,756 | 2,697 | 2,717 | 76,100 | 2,717 |
| 2022-06-15 | 2,710 | 2,742 | 2,689 | 2,704 | 120,400 | 2,704 |
| 2022-06-14 | 2,605 | 2,734 | 2,605 | 2,732 | 190,200 | 2,732 |
| 2022-06-13 | 2,800 | 2,819 | 2,640 | 2,643 | 308,300 | 2,643 |
| 2022-06-10 | 2,950 | 2,950 | 2,828 | 2,862 | 169,200 | 2,862 |
| 2022-06-09 | 3,030 | 3,030 | 2,973 | 2,980 | 84,700 | 2,980 |
| 2022-06-08 | 3,020 | 3,060 | 3,005 | 3,025 | 97,600 | 3,025 |
| 2022-06-07 | 3,005 | 3,090 | 3,000 | 3,035 | 133,900 | 3,035 |
| 2022-06-06 | 2,970 | 3,010 | 2,958 | 2,996 | 55,800 | 2,996 |
| 2022-06-03 | 2,986 | 3,010 | 2,951 | 2,980 | 108,300 | 2,980 |
| 2022-06-02 | 2,926 | 2,979 | 2,913 | 2,970 | 73,400 | 2,970 |
| 2022-06-01 | 2,890 | 2,928 | 2,879 | 2,920 | 64,800 | 2,920 |
| 2022-05-31 | 2,856 | 2,895 | 2,845 | 2,863 | 112,900 | 2,863 |
| 2022-05-30 | 2,872 | 2,893 | 2,853 | 2,879 | 100,900 | 2,879 |
| 2022-05-27 | 2,805 | 2,825 | 2,798 | 2,808 | 53,200 | 2,808 |
| 2022-05-26 | 2,766 | 2,795 | 2,739 | 2,740 | 55,200 | 2,740 |
| 2022-05-25 | 2,815 | 2,820 | 2,741 | 2,766 | 119,900 | 2,766 |
| 2022-05-24 | 2,930 | 2,930 | 2,804 | 2,806 | 88,700 | 2,806 |
| 2022-05-23 | 2,920 | 3,000 | 2,900 | 2,921 | 145,200 | 2,921 |
| 2022-05-20 | 2,903 | 2,907 | 2,856 | 2,875 | 87,100 | 2,875 |
| 2022-05-19 | 2,750 | 2,874 | 2,720 | 2,872 | 158,100 | 2,872 |
| 2022-05-18 | 2,859 | 2,861 | 2,754 | 2,792 | 93,700 | 2,792 |
| 2022-05-17 | 2,815 | 2,912 | 2,728 | 2,820 | 202,700 | 2,820 |
| 2022-05-16 | 2,900 | 2,900 | 2,845 | 2,861 | 138,000 | 2,861 |
| 2022-05-13 | 2,729 | 2,828 | 2,712 | 2,815 | 49,600 | 2,815 |
| 2022-05-12 | 2,705 | 2,735 | 2,688 | 2,699 | 71,300 | 2,699 |
| 2022-05-11 | 2,830 | 2,830 | 2,725 | 2,731 | 83,600 | 2,731 |
| 2022-05-10 | 2,768 | 2,876 | 2,751 | 2,803 | 98,500 | 2,803 |
| 2022-05-09 | 2,844 | 2,891 | 2,780 | 2,795 | 92,700 | 2,795 |
| 2022-05-06 | 2,818 | 2,869 | 2,800 | 2,859 | 45,900 | 2,859 |
| 2022-05-02 | 2,849 | 2,855 | 2,773 | 2,818 | 78,800 | 2,818 |
| 2022-04-28 | 2,788 | 2,851 | 2,781 | 2,839 | 57,100 | 2,839 |
| 2022-04-27 | 2,798 | 2,801 | 2,717 | 2,752 | 124,500 | 2,752 |
| 2022-04-26 | 2,814 | 2,853 | 2,809 | 2,838 | 44,200 | 2,838 |
| 2022-04-25 | 2,820 | 2,845 | 2,801 | 2,812 | 61,800 | 2,812 |
| 2022-04-22 | 2,880 | 2,914 | 2,861 | 2,898 | 30,400 | 2,898 |
| 2022-04-21 | 2,885 | 2,933 | 2,885 | 2,919 | 64,800 | 2,919 |
| 2022-04-20 | 2,939 | 2,939 | 2,882 | 2,891 | 37,200 | 2,891 |
| 2022-04-19 | 2,943 | 2,943 | 2,886 | 2,898 | 32,700 | 2,898 |
| 2022-04-18 | 2,874 | 2,903 | 2,849 | 2,893 | 35,200 | 2,893 |
| 2022-04-15 | 2,943 | 2,943 | 2,890 | 2,893 | 31,400 | 2,893 |
| 2022-04-14 | 2,901 | 2,943 | 2,901 | 2,943 | 54,200 | 2,943 |
| 2022-04-13 | 2,903 | 2,938 | 2,884 | 2,927 | 74,800 | 2,927 |
| 2022-04-12 | 2,881 | 2,924 | 2,863 | 2,895 | 61,500 | 2,895 |
| 2022-04-11 | 2,931 | 2,938 | 2,865 | 2,887 | 46,300 | 2,887 |
| 2022-04-08 | 2,940 | 2,965 | 2,781 | 2,881 | 91,300 | 2,881 |
| 2022-04-07 | 2,970 | 2,985 | 2,925 | 2,940 | 36,300 | 2,940 |
| 2022-04-06 | 3,015 | 3,080 | 3,015 | 3,040 | 51,700 | 3,040 |
| 2022-04-05 | 3,080 | 3,135 | 3,080 | 3,085 | 45,600 | 3,085 |
| 2022-04-04 | 3,135 | 3,140 | 3,085 | 3,140 | 41,400 | 3,140 |
| 2022-04-01 | 3,100 | 3,155 | 3,050 | 3,135 | 49,900 | 3,135 |
| 2022-03-31 | 3,155 | 3,195 | 3,135 | 3,160 | 60,600 | 3,160 |
| 2022-03-30 | 3,240 | 3,250 | 3,145 | 3,225 | 78,900 | 3,225 |
| 2022-03-29 | 3,170 | 3,215 | 3,150 | 3,215 | 92,600 | 3,215 |
| 2022-03-28 | 3,185 | 3,195 | 3,125 | 3,160 | 59,200 | 3,160 |
| 2022-03-25 | 3,150 | 3,210 | 3,125 | 3,140 | 125,600 | 3,140 |
| 2022-03-24 | 3,045 | 3,105 | 3,015 | 3,095 | 77,400 | 3,095 |
| 2022-03-23 | 3,075 | 3,080 | 3,055 | 3,070 | 83,000 | 3,070 |
| 2022-03-22 | 3,050 | 3,050 | 2,996 | 3,010 | 64,700 | 3,010 |
| 2022-03-18 | 2,993 | 3,045 | 2,988 | 3,030 | 85,300 | 3,030 |
| 2022-03-17 | 2,977 | 3,000 | 2,942 | 2,999 | 75,200 | 2,999 |
| 2022-03-16 | 2,966 | 2,966 | 2,870 | 2,892 | 74,100 | 2,892 |
| 2022-03-15 | 2,906 | 2,945 | 2,892 | 2,931 | 72,700 | 2,931 |
| 2022-03-14 | 2,915 | 2,915 | 2,827 | 2,829 | 57,700 | 2,829 |
| 2022-03-11 | 2,813 | 2,830 | 2,764 | 2,815 | 90,100 | 2,815 |
| 2022-03-10 | 2,850 | 2,897 | 2,825 | 2,896 | 74,300 | 2,896 |
| 2022-03-09 | 2,781 | 2,816 | 2,706 | 2,724 | 114,900 | 2,724 |
| 2022-03-08 | 2,945 | 2,970 | 2,807 | 2,835 | 143,200 | 2,835 |
| 2022-03-07 | 3,045 | 3,085 | 3,000 | 3,065 | 76,600 | 3,065 |
| 2022-03-04 | 3,200 | 3,235 | 3,080 | 3,110 | 93,500 | 3,110 |
| 2022-03-03 | 3,160 | 3,190 | 3,110 | 3,135 | 58,800 | 3,135 |
| 2022-03-02 | 3,200 | 3,235 | 3,150 | 3,160 | 110,700 | 3,160 |
| 2022-03-01 | 3,265 | 3,290 | 3,215 | 3,245 | 127,400 | 3,245 |
| 2022-02-28 | 3,080 | 3,100 | 3,010 | 3,085 | 96,000 | 3,085 |
| 2022-02-25 | 2,950 | 3,090 | 2,943 | 3,070 | 115,600 | 3,070 |
| 2022-02-24 | 2,990 | 3,015 | 2,839 | 2,864 | 261,000 | 2,864 |
| 2022-02-22 | 3,075 | 3,135 | 3,030 | 3,060 | 103,400 | 3,060 |
| 2022-02-21 | 3,100 | 3,165 | 3,090 | 3,145 | 58,000 | 3,145 |
| 2022-02-18 | 3,090 | 3,195 | 3,045 | 3,170 | 107,800 | 3,170 |
| 2022-02-17 | 3,165 | 3,180 | 3,120 | 3,145 | 164,800 | 3,145 |
| 2022-02-16 | 3,080 | 3,185 | 3,005 | 3,135 | 207,200 | 3,135 |
| 2022-02-15 | 2,906 | 3,130 | 2,810 | 3,030 | 310,400 | 3,030 |
| 2022-02-14 | 2,852 | 2,880 | 2,801 | 2,806 | 121,200 | 2,806 |
| 2022-02-10 | 2,943 | 2,953 | 2,882 | 2,904 | 68,900 | 2,904 |
| 2022-02-09 | 2,900 | 2,919 | 2,858 | 2,912 | 111,200 | 2,912 |
| 2022-02-08 | 2,951 | 2,951 | 2,884 | 2,899 | 61,900 | 2,899 |
| 2022-02-07 | 2,935 | 2,946 | 2,894 | 2,901 | 41,900 | 2,901 |
| 2022-02-04 | 2,895 | 2,942 | 2,876 | 2,938 | 64,800 | 2,938 |
| 2022-02-03 | 2,945 | 2,951 | 2,889 | 2,902 | 85,800 | 2,902 |
| 2022-02-02 | 2,940 | 2,980 | 2,937 | 2,974 | 58,300 | 2,974 |
| 2022-02-01 | 3,025 | 3,025 | 2,929 | 2,957 | 116,200 | 2,957 |
| 2022-01-31 | 2,880 | 2,964 | 2,862 | 2,928 | 110,200 | 2,928 |
| 2022-01-28 | 2,874 | 2,893 | 2,831 | 2,870 | 115,100 | 2,870 |
| 2022-01-27 | 2,903 | 2,945 | 2,796 | 2,833 | 128,200 | 2,833 |
| 2022-01-26 | 2,852 | 2,927 | 2,812 | 2,886 | 92,300 | 2,886 |
| 2022-01-25 | 2,963 | 2,963 | 2,854 | 2,879 | 99,900 | 2,879 |
| 2022-01-24 | 2,865 | 2,965 | 2,855 | 2,951 | 93,000 | 2,951 |
| 2022-01-21 | 2,845 | 2,903 | 2,838 | 2,891 | 91,700 | 2,891 |
| 2022-01-20 | 2,880 | 2,921 | 2,848 | 2,895 | 99,500 | 2,895 |
| 2022-01-19 | 2,959 | 2,976 | 2,904 | 2,905 | 83,000 | 2,905 |
| 2022-01-18 | 3,075 | 3,080 | 2,979 | 3,000 | 58,500 | 3,000 |
| 2022-01-17 | 3,045 | 3,135 | 3,045 | 3,055 | 61,300 | 3,055 |
| 2022-01-14 | 3,090 | 3,090 | 3,010 | 3,045 | 64,700 | 3,045 |
| 2022-01-13 | 3,100 | 3,150 | 3,050 | 3,100 | 82,800 | 3,100 |
| 2022-01-12 | 3,135 | 3,135 | 3,065 | 3,090 | 68,800 | 3,090 |
| 2022-01-11 | 3,090 | 3,125 | 3,035 | 3,065 | 75,500 | 3,065 |
| 2022-01-07 | 3,150 | 3,205 | 3,085 | 3,095 | 72,800 | 3,095 |
| 2022-01-06 | 3,150 | 3,215 | 3,135 | 3,165 | 68,400 | 3,165 |
| 2022-01-05 | 3,265 | 3,280 | 3,185 | 3,205 | 47,600 | 3,205 |
| 2022-01-04 | 3,250 | 3,295 | 3,230 | 3,250 | 51,600 | 3,250 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
