5333 日本ガイシ(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 | 1,685 | 1,691 | 1,678 | 1,678 | 668,900 | 1,678 |
| 2022-12-29 | 1,673 | 1,682 | 1,665 | 1,682 | 639,700 | 1,682 |
| 2022-12-28 | 1,683 | 1,688 | 1,679 | 1,686 | 703,300 | 1,686 |
| 2022-12-27 | 1,707 | 1,707 | 1,682 | 1,683 | 522,700 | 1,683 |
| 2022-12-26 | 1,705 | 1,712 | 1,690 | 1,697 | 625,400 | 1,697 |
| 2022-12-23 | 1,681 | 1,693 | 1,673 | 1,693 | 906,300 | 1,693 |
| 2022-12-22 | 1,704 | 1,710 | 1,687 | 1,695 | 848,700 | 1,695 |
| 2022-12-21 | 1,712 | 1,717 | 1,687 | 1,690 | 1,154,500 | 1,690 |
| 2022-12-20 | 1,755 | 1,761 | 1,698 | 1,710 | 1,664,500 | 1,710 |
| 2022-12-19 | 1,756 | 1,762 | 1,751 | 1,758 | 847,800 | 1,758 |
| 2022-12-16 | 1,771 | 1,776 | 1,759 | 1,761 | 1,617,600 | 1,761 |
| 2022-12-15 | 1,792 | 1,804 | 1,787 | 1,793 | 642,300 | 1,793 |
| 2022-12-14 | 1,789 | 1,803 | 1,785 | 1,802 | 873,200 | 1,802 |
| 2022-12-13 | 1,802 | 1,810 | 1,781 | 1,781 | 1,086,500 | 1,781 |
| 2022-12-12 | 1,799 | 1,800 | 1,785 | 1,794 | 685,600 | 1,794 |
| 2022-12-09 | 1,778 | 1,801 | 1,777 | 1,792 | 1,413,200 | 1,792 |
| 2022-12-08 | 1,801 | 1,802 | 1,772 | 1,785 | 1,382,800 | 1,785 |
| 2022-12-07 | 1,802 | 1,816 | 1,797 | 1,801 | 1,561,100 | 1,801 |
| 2022-12-06 | 1,791 | 1,810 | 1,788 | 1,806 | 1,031,500 | 1,806 |
| 2022-12-05 | 1,794 | 1,804 | 1,788 | 1,796 | 1,022,400 | 1,796 |
| 2022-12-02 | 1,802 | 1,803 | 1,778 | 1,786 | 1,151,000 | 1,786 |
| 2022-12-01 | 1,804 | 1,827 | 1,797 | 1,815 | 1,386,700 | 1,815 |
| 2022-11-30 | 1,796 | 1,817 | 1,782 | 1,811 | 3,413,200 | 1,811 |
| 2022-11-29 | 1,780 | 1,787 | 1,767 | 1,779 | 1,229,900 | 1,779 |
| 2022-11-28 | 1,794 | 1,801 | 1,781 | 1,792 | 983,700 | 1,792 |
| 2022-11-25 | 1,791 | 1,798 | 1,786 | 1,793 | 854,600 | 1,793 |
| 2022-11-24 | 1,780 | 1,794 | 1,780 | 1,789 | 1,051,100 | 1,789 |
| 2022-11-22 | 1,759 | 1,775 | 1,758 | 1,773 | 923,600 | 1,773 |
| 2022-11-21 | 1,738 | 1,754 | 1,734 | 1,754 | 1,311,400 | 1,754 |
| 2022-11-18 | 1,745 | 1,750 | 1,733 | 1,739 | 2,040,500 | 1,739 |
| 2022-11-17 | 1,741 | 1,749 | 1,737 | 1,745 | 1,003,400 | 1,745 |
| 2022-11-16 | 1,735 | 1,745 | 1,723 | 1,741 | 1,209,200 | 1,741 |
| 2022-11-15 | 1,736 | 1,744 | 1,730 | 1,735 | 1,278,700 | 1,735 |
| 2022-11-14 | 1,760 | 1,768 | 1,743 | 1,743 | 1,452,800 | 1,743 |
| 2022-11-11 | 1,781 | 1,781 | 1,755 | 1,768 | 1,478,600 | 1,768 |
| 2022-11-10 | 1,754 | 1,762 | 1,732 | 1,741 | 1,374,000 | 1,741 |
| 2022-11-09 | 1,764 | 1,776 | 1,754 | 1,770 | 1,273,800 | 1,770 |
| 2022-11-08 | 1,753 | 1,769 | 1,746 | 1,767 | 1,210,700 | 1,767 |
| 2022-11-07 | 1,751 | 1,751 | 1,730 | 1,743 | 855,800 | 1,743 |
| 2022-11-04 | 1,750 | 1,756 | 1,718 | 1,726 | 1,953,400 | 1,726 |
| 2022-11-02 | 1,760 | 1,771 | 1,756 | 1,766 | 1,316,300 | 1,766 |
| 2022-11-01 | 1,760 | 1,772 | 1,744 | 1,759 | 1,734,200 | 1,759 |
| 2022-10-31 | 1,728 | 1,749 | 1,702 | 1,737 | 4,126,800 | 1,737 |
| 2022-10-28 | 1,854 | 1,888 | 1,845 | 1,862 | 2,753,100 | 1,862 |
| 2022-10-27 | 1,865 | 1,867 | 1,844 | 1,857 | 641,000 | 1,857 |
| 2022-10-26 | 1,872 | 1,882 | 1,857 | 1,870 | 808,800 | 1,870 |
| 2022-10-25 | 1,868 | 1,870 | 1,855 | 1,866 | 413,100 | 1,866 |
| 2022-10-24 | 1,849 | 1,867 | 1,841 | 1,846 | 533,100 | 1,846 |
| 2022-10-21 | 1,818 | 1,839 | 1,818 | 1,822 | 849,500 | 1,822 |
| 2022-10-20 | 1,855 | 1,862 | 1,840 | 1,848 | 695,200 | 1,848 |
| 2022-10-19 | 1,865 | 1,879 | 1,859 | 1,866 | 637,400 | 1,866 |
| 2022-10-18 | 1,874 | 1,879 | 1,845 | 1,872 | 949,300 | 1,872 |
| 2022-10-17 | 1,838 | 1,865 | 1,832 | 1,862 | 571,800 | 1,862 |
| 2022-10-14 | 1,849 | 1,871 | 1,833 | 1,861 | 1,110,500 | 1,861 |
| 2022-10-13 | 1,818 | 1,832 | 1,813 | 1,827 | 829,200 | 1,827 |
| 2022-10-12 | 1,845 | 1,851 | 1,817 | 1,824 | 1,056,000 | 1,824 |
| 2022-10-11 | 1,863 | 1,868 | 1,838 | 1,840 | 875,600 | 1,840 |
| 2022-10-07 | 1,878 | 1,899 | 1,867 | 1,894 | 689,600 | 1,894 |
| 2022-10-06 | 1,895 | 1,922 | 1,893 | 1,906 | 968,800 | 1,906 |
| 2022-10-05 | 1,899 | 1,905 | 1,882 | 1,886 | 1,201,900 | 1,886 |
| 2022-10-04 | 1,878 | 1,889 | 1,858 | 1,882 | 968,800 | 1,882 |
| 2022-10-03 | 1,802 | 1,843 | 1,797 | 1,840 | 975,800 | 1,840 |
| 2022-09-30 | 1,837 | 1,847 | 1,787 | 1,800 | 1,931,500 | 1,800 |
| 2022-09-29 | 1,835 | 1,851 | 1,823 | 1,844 | 925,200 | 1,844 |
| 2022-09-28 | 1,856 | 1,865 | 1,832 | 1,853 | 1,621,100 | 1,853 |
| 2022-09-27 | 1,888 | 1,894 | 1,874 | 1,879 | 908,000 | 1,879 |
| 2022-09-26 | 1,945 | 1,946 | 1,868 | 1,869 | 1,577,700 | 1,869 |
| 2022-09-22 | 1,968 | 1,980 | 1,955 | 1,970 | 1,019,700 | 1,970 |
| 2022-09-21 | 1,989 | 1,992 | 1,969 | 1,972 | 910,700 | 1,972 |
| 2022-09-20 | 2,010 | 2,035 | 2,001 | 2,007 | 862,400 | 2,007 |
| 2022-09-16 | 1,980 | 1,992 | 1,970 | 1,979 | 1,043,000 | 1,979 |
| 2022-09-15 | 1,991 | 1,991 | 1,968 | 1,986 | 910,700 | 1,986 |
| 2022-09-14 | 1,975 | 2,004 | 1,972 | 1,987 | 1,105,100 | 1,987 |
| 2022-09-13 | 2,014 | 2,029 | 2,007 | 2,018 | 514,500 | 2,018 |
| 2022-09-12 | 2,037 | 2,037 | 2,003 | 2,012 | 592,100 | 2,012 |
| 2022-09-09 | 2,032 | 2,038 | 2,015 | 2,024 | 1,611,200 | 2,024 |
| 2022-09-08 | 1,991 | 2,016 | 1,984 | 2,016 | 1,351,700 | 2,016 |
| 2022-09-07 | 1,953 | 1,974 | 1,940 | 1,974 | 941,500 | 1,974 |
| 2022-09-06 | 1,939 | 1,954 | 1,926 | 1,952 | 401,100 | 1,952 |
| 2022-09-05 | 1,946 | 1,951 | 1,926 | 1,939 | 571,000 | 1,939 |
| 2022-09-02 | 1,979 | 1,979 | 1,947 | 1,951 | 784,400 | 1,951 |
| 2022-09-01 | 1,994 | 1,996 | 1,965 | 1,966 | 890,200 | 1,966 |
| 2022-08-31 | 1,950 | 2,008 | 1,950 | 1,999 | 1,976,100 | 1,999 |
| 2022-08-30 | 1,950 | 1,968 | 1,943 | 1,954 | 613,700 | 1,954 |
| 2022-08-29 | 1,936 | 1,943 | 1,927 | 1,940 | 717,700 | 1,940 |
| 2022-08-26 | 1,987 | 1,989 | 1,970 | 1,976 | 627,300 | 1,976 |
| 2022-08-25 | 1,949 | 1,963 | 1,943 | 1,960 | 520,900 | 1,960 |
| 2022-08-24 | 1,947 | 1,953 | 1,936 | 1,949 | 645,100 | 1,949 |
| 2022-08-23 | 1,941 | 1,950 | 1,935 | 1,937 | 534,800 | 1,937 |
| 2022-08-22 | 1,952 | 1,971 | 1,944 | 1,966 | 615,300 | 1,966 |
| 2022-08-19 | 1,992 | 1,992 | 1,971 | 1,987 | 824,500 | 1,987 |
| 2022-08-18 | 1,985 | 1,985 | 1,971 | 1,979 | 645,600 | 1,979 |
| 2022-08-17 | 1,993 | 2,003 | 1,985 | 2,003 | 895,100 | 2,003 |
| 2022-08-16 | 1,997 | 1,997 | 1,978 | 1,979 | 453,900 | 1,979 |
| 2022-08-15 | 1,991 | 2,005 | 1,988 | 2,002 | 755,300 | 2,002 |
| 2022-08-12 | 1,990 | 1,990 | 1,971 | 1,984 | 1,719,900 | 1,984 |
| 2022-08-10 | 1,938 | 1,941 | 1,910 | 1,935 | 785,800 | 1,935 |
| 2022-08-09 | 1,955 | 1,957 | 1,932 | 1,939 | 501,300 | 1,939 |
| 2022-08-08 | 1,924 | 1,953 | 1,918 | 1,951 | 576,600 | 1,951 |
| 2022-08-05 | 1,915 | 1,942 | 1,904 | 1,932 | 851,200 | 1,932 |
| 2022-08-04 | 1,935 | 1,935 | 1,916 | 1,928 | 624,000 | 1,928 |
| 2022-08-03 | 1,932 | 1,955 | 1,928 | 1,935 | 885,800 | 1,935 |
| 2022-08-02 | 1,918 | 1,935 | 1,886 | 1,925 | 1,265,200 | 1,925 |
| 2022-08-01 | 1,864 | 1,937 | 1,863 | 1,930 | 1,243,600 | 1,930 |
| 2022-07-29 | 1,972 | 1,972 | 1,936 | 1,938 | 1,063,100 | 1,938 |
| 2022-07-28 | 2,015 | 2,016 | 1,970 | 1,974 | 1,386,300 | 1,974 |
| 2022-07-27 | 1,961 | 1,981 | 1,945 | 1,975 | 933,400 | 1,975 |
| 2022-07-26 | 1,961 | 1,966 | 1,945 | 1,958 | 758,300 | 1,958 |
| 2022-07-25 | 1,956 | 1,963 | 1,938 | 1,943 | 956,700 | 1,943 |
| 2022-07-22 | 1,970 | 1,974 | 1,953 | 1,966 | 1,561,000 | 1,966 |
| 2022-07-21 | 1,942 | 1,966 | 1,938 | 1,965 | 780,800 | 1,965 |
| 2022-07-20 | 1,933 | 1,955 | 1,927 | 1,953 | 865,600 | 1,953 |
| 2022-07-19 | 1,908 | 1,913 | 1,891 | 1,905 | 924,700 | 1,905 |
| 2022-07-15 | 1,879 | 1,887 | 1,856 | 1,871 | 910,700 | 1,871 |
| 2022-07-14 | 1,832 | 1,875 | 1,822 | 1,863 | 1,285,800 | 1,863 |
| 2022-07-13 | 1,826 | 1,840 | 1,820 | 1,832 | 763,600 | 1,832 |
| 2022-07-12 | 1,834 | 1,837 | 1,806 | 1,816 | 743,500 | 1,816 |
| 2022-07-11 | 1,869 | 1,870 | 1,841 | 1,850 | 750,300 | 1,850 |
| 2022-07-08 | 1,844 | 1,879 | 1,840 | 1,842 | 1,701,700 | 1,842 |
| 2022-07-07 | 1,814 | 1,830 | 1,792 | 1,822 | 1,141,200 | 1,822 |
| 2022-07-06 | 1,806 | 1,820 | 1,790 | 1,797 | 1,192,100 | 1,797 |
| 2022-07-05 | 1,835 | 1,852 | 1,828 | 1,835 | 945,700 | 1,835 |
| 2022-07-04 | 1,812 | 1,826 | 1,807 | 1,819 | 588,300 | 1,819 |
| 2022-07-01 | 1,834 | 1,846 | 1,794 | 1,801 | 995,200 | 1,801 |
| 2022-06-30 | 1,856 | 1,861 | 1,823 | 1,828 | 1,439,400 | 1,828 |
| 2022-06-29 | 1,871 | 1,881 | 1,850 | 1,855 | 1,164,200 | 1,855 |
| 2022-06-28 | 1,856 | 1,870 | 1,846 | 1,867 | 940,300 | 1,867 |
| 2022-06-27 | 1,855 | 1,865 | 1,845 | 1,853 | 1,052,100 | 1,853 |
| 2022-06-24 | 1,779 | 1,805 | 1,770 | 1,801 | 813,700 | 1,801 |
| 2022-06-23 | 1,799 | 1,813 | 1,784 | 1,786 | 806,000 | 1,786 |
| 2022-06-22 | 1,830 | 1,846 | 1,815 | 1,815 | 979,400 | 1,815 |
| 2022-06-21 | 1,823 | 1,847 | 1,821 | 1,824 | 908,800 | 1,824 |
| 2022-06-20 | 1,844 | 1,848 | 1,779 | 1,792 | 861,500 | 1,792 |
| 2022-06-17 | 1,828 | 1,848 | 1,824 | 1,828 | 2,490,700 | 1,828 |
| 2022-06-16 | 1,924 | 1,939 | 1,891 | 1,898 | 924,500 | 1,898 |
| 2022-06-15 | 1,919 | 1,920 | 1,893 | 1,894 | 870,000 | 1,894 |
| 2022-06-14 | 1,870 | 1,911 | 1,866 | 1,907 | 995,900 | 1,907 |
| 2022-06-13 | 1,900 | 1,915 | 1,891 | 1,892 | 1,177,400 | 1,892 |
| 2022-06-10 | 1,972 | 1,972 | 1,941 | 1,951 | 1,792,400 | 1,951 |
| 2022-06-09 | 1,985 | 2,002 | 1,966 | 1,991 | 1,212,800 | 1,991 |
| 2022-06-08 | 1,975 | 2,015 | 1,958 | 1,985 | 1,821,000 | 1,985 |
| 2022-06-07 | 1,942 | 1,949 | 1,928 | 1,935 | 1,215,800 | 1,935 |
| 2022-06-06 | 1,944 | 1,953 | 1,932 | 1,947 | 633,100 | 1,947 |
| 2022-06-03 | 1,964 | 1,965 | 1,930 | 1,948 | 1,077,600 | 1,948 |
| 2022-06-02 | 1,935 | 1,952 | 1,924 | 1,951 | 711,400 | 1,951 |
| 2022-06-01 | 1,917 | 1,942 | 1,910 | 1,942 | 1,108,800 | 1,942 |
| 2022-05-31 | 1,891 | 1,918 | 1,886 | 1,916 | 3,608,200 | 1,916 |
| 2022-05-30 | 1,890 | 1,896 | 1,873 | 1,890 | 1,336,500 | 1,890 |
| 2022-05-27 | 1,854 | 1,869 | 1,846 | 1,862 | 1,148,900 | 1,862 |
| 2022-05-26 | 1,821 | 1,839 | 1,815 | 1,828 | 1,017,900 | 1,828 |
| 2022-05-25 | 1,818 | 1,834 | 1,806 | 1,820 | 1,136,800 | 1,820 |
| 2022-05-24 | 1,853 | 1,853 | 1,820 | 1,821 | 813,900 | 1,821 |
| 2022-05-23 | 1,855 | 1,859 | 1,832 | 1,840 | 869,300 | 1,840 |
| 2022-05-20 | 1,845 | 1,863 | 1,836 | 1,844 | 1,778,600 | 1,844 |
| 2022-05-19 | 1,805 | 1,839 | 1,801 | 1,839 | 1,084,400 | 1,839 |
| 2022-05-18 | 1,848 | 1,854 | 1,825 | 1,845 | 1,011,000 | 1,845 |
| 2022-05-17 | 1,815 | 1,832 | 1,806 | 1,829 | 1,413,300 | 1,829 |
| 2022-05-16 | 1,842 | 1,842 | 1,801 | 1,801 | 1,012,300 | 1,801 |
| 2022-05-13 | 1,830 | 1,831 | 1,801 | 1,818 | 1,624,300 | 1,818 |
| 2022-05-12 | 1,800 | 1,820 | 1,777 | 1,812 | 1,129,200 | 1,812 |
| 2022-05-11 | 1,783 | 1,817 | 1,773 | 1,810 | 1,328,500 | 1,810 |
| 2022-05-10 | 1,765 | 1,795 | 1,749 | 1,788 | 1,531,800 | 1,788 |
| 2022-05-09 | 1,771 | 1,793 | 1,764 | 1,774 | 976,000 | 1,774 |
| 2022-05-06 | 1,764 | 1,800 | 1,746 | 1,796 | 1,801,800 | 1,796 |
| 2022-05-02 | 1,724 | 1,775 | 1,719 | 1,764 | 1,727,700 | 1,764 |
| 2022-04-28 | 1,690 | 1,765 | 1,683 | 1,752 | 2,108,700 | 1,752 |
| 2022-04-27 | 1,673 | 1,688 | 1,654 | 1,677 | 1,414,500 | 1,677 |
| 2022-04-26 | 1,703 | 1,707 | 1,681 | 1,682 | 906,100 | 1,682 |
| 2022-04-25 | 1,698 | 1,705 | 1,682 | 1,695 | 854,400 | 1,695 |
| 2022-04-22 | 1,722 | 1,744 | 1,716 | 1,735 | 1,281,900 | 1,735 |
| 2022-04-21 | 1,730 | 1,746 | 1,726 | 1,742 | 930,400 | 1,742 |
| 2022-04-20 | 1,718 | 1,723 | 1,704 | 1,717 | 608,100 | 1,717 |
| 2022-04-19 | 1,686 | 1,697 | 1,676 | 1,694 | 839,200 | 1,694 |
| 2022-04-18 | 1,665 | 1,673 | 1,648 | 1,669 | 587,900 | 1,669 |
| 2022-04-15 | 1,676 | 1,689 | 1,665 | 1,682 | 431,800 | 1,682 |
| 2022-04-14 | 1,673 | 1,695 | 1,668 | 1,689 | 549,900 | 1,689 |
| 2022-04-13 | 1,647 | 1,666 | 1,643 | 1,661 | 706,200 | 1,661 |
| 2022-04-12 | 1,650 | 1,656 | 1,638 | 1,638 | 1,080,200 | 1,638 |
| 2022-04-11 | 1,658 | 1,677 | 1,656 | 1,665 | 836,700 | 1,665 |
| 2022-04-08 | 1,682 | 1,691 | 1,666 | 1,669 | 1,206,500 | 1,669 |
| 2022-04-07 | 1,677 | 1,680 | 1,654 | 1,673 | 1,297,900 | 1,673 |
| 2022-04-06 | 1,702 | 1,706 | 1,689 | 1,698 | 1,258,400 | 1,698 |
| 2022-04-05 | 1,748 | 1,754 | 1,722 | 1,722 | 1,092,900 | 1,722 |
| 2022-04-04 | 1,727 | 1,737 | 1,717 | 1,736 | 762,200 | 1,736 |
| 2022-04-01 | 1,742 | 1,748 | 1,723 | 1,745 | 873,300 | 1,745 |
| 2022-03-31 | 1,742 | 1,768 | 1,741 | 1,753 | 1,290,000 | 1,753 |
| 2022-03-30 | 1,788 | 1,788 | 1,745 | 1,772 | 1,154,100 | 1,772 |
| 2022-03-29 | 1,773 | 1,791 | 1,771 | 1,789 | 1,303,100 | 1,789 |
| 2022-03-28 | 1,776 | 1,781 | 1,758 | 1,771 | 835,000 | 1,771 |
| 2022-03-25 | 1,785 | 1,788 | 1,758 | 1,768 | 950,400 | 1,768 |
| 2022-03-24 | 1,750 | 1,776 | 1,735 | 1,776 | 1,121,800 | 1,776 |
| 2022-03-23 | 1,761 | 1,780 | 1,741 | 1,773 | 1,122,000 | 1,773 |
| 2022-03-22 | 1,731 | 1,745 | 1,726 | 1,741 | 1,178,800 | 1,741 |
| 2022-03-18 | 1,700 | 1,715 | 1,684 | 1,715 | 1,653,300 | 1,715 |
| 2022-03-17 | 1,701 | 1,708 | 1,675 | 1,706 | 1,014,700 | 1,706 |
| 2022-03-16 | 1,640 | 1,656 | 1,630 | 1,649 | 1,178,500 | 1,649 |
| 2022-03-15 | 1,597 | 1,632 | 1,597 | 1,630 | 1,175,500 | 1,630 |
| 2022-03-14 | 1,593 | 1,634 | 1,593 | 1,612 | 1,295,900 | 1,612 |
| 2022-03-11 | 1,584 | 1,601 | 1,560 | 1,580 | 2,047,900 | 1,580 |
| 2022-03-10 | 1,591 | 1,623 | 1,587 | 1,620 | 1,196,500 | 1,620 |
| 2022-03-09 | 1,561 | 1,587 | 1,547 | 1,551 | 1,196,600 | 1,551 |
| 2022-03-08 | 1,547 | 1,579 | 1,539 | 1,549 | 1,686,100 | 1,549 |
| 2022-03-07 | 1,634 | 1,635 | 1,561 | 1,570 | 1,942,400 | 1,570 |
| 2022-03-04 | 1,714 | 1,722 | 1,663 | 1,668 | 1,675,700 | 1,668 |
| 2022-03-03 | 1,727 | 1,736 | 1,719 | 1,721 | 1,213,500 | 1,721 |
| 2022-03-02 | 1,727 | 1,745 | 1,722 | 1,722 | 1,009,600 | 1,722 |
| 2022-03-01 | 1,788 | 1,796 | 1,763 | 1,767 | 1,098,700 | 1,767 |
| 2022-02-28 | 1,775 | 1,783 | 1,754 | 1,780 | 1,549,200 | 1,780 |
| 2022-02-25 | 1,741 | 1,756 | 1,733 | 1,756 | 930,200 | 1,756 |
| 2022-02-24 | 1,774 | 1,775 | 1,729 | 1,747 | 1,655,700 | 1,747 |
| 2022-02-22 | 1,839 | 1,841 | 1,796 | 1,812 | 794,800 | 1,812 |
| 2022-02-21 | 1,841 | 1,865 | 1,827 | 1,857 | 486,800 | 1,857 |
| 2022-02-18 | 1,843 | 1,876 | 1,841 | 1,870 | 794,500 | 1,870 |
| 2022-02-17 | 1,879 | 1,890 | 1,863 | 1,876 | 548,100 | 1,876 |
| 2022-02-16 | 1,875 | 1,895 | 1,870 | 1,886 | 628,100 | 1,886 |
| 2022-02-15 | 1,868 | 1,879 | 1,832 | 1,847 | 951,300 | 1,847 |
| 2022-02-14 | 1,867 | 1,877 | 1,856 | 1,865 | 1,022,800 | 1,865 |
| 2022-02-10 | 1,892 | 1,895 | 1,872 | 1,889 | 950,200 | 1,889 |
| 2022-02-09 | 1,858 | 1,881 | 1,853 | 1,870 | 957,200 | 1,870 |
| 2022-02-08 | 1,875 | 1,887 | 1,858 | 1,860 | 753,900 | 1,860 |
| 2022-02-07 | 1,836 | 1,867 | 1,825 | 1,862 | 989,400 | 1,862 |
| 2022-02-04 | 1,849 | 1,873 | 1,828 | 1,850 | 1,385,200 | 1,850 |
| 2022-02-03 | 1,830 | 1,861 | 1,812 | 1,861 | 1,230,400 | 1,861 |
| 2022-02-02 | 1,800 | 1,846 | 1,794 | 1,834 | 2,344,500 | 1,834 |
| 2022-02-01 | 1,898 | 1,919 | 1,807 | 1,822 | 3,616,200 | 1,822 |
| 2022-01-31 | 1,888 | 1,933 | 1,875 | 1,928 | 1,424,100 | 1,928 |
| 2022-01-28 | 1,889 | 1,908 | 1,866 | 1,904 | 1,172,900 | 1,904 |
| 2022-01-27 | 1,909 | 1,916 | 1,841 | 1,854 | 1,121,800 | 1,854 |
| 2022-01-26 | 1,897 | 1,904 | 1,852 | 1,869 | 782,000 | 1,869 |
| 2022-01-25 | 1,922 | 1,925 | 1,872 | 1,893 | 878,100 | 1,893 |
| 2022-01-24 | 1,920 | 1,935 | 1,896 | 1,932 | 608,400 | 1,932 |
| 2022-01-21 | 1,902 | 1,922 | 1,875 | 1,919 | 963,800 | 1,919 |
| 2022-01-20 | 1,912 | 1,949 | 1,905 | 1,942 | 919,900 | 1,942 |
| 2022-01-19 | 1,970 | 1,985 | 1,939 | 1,949 | 970,500 | 1,949 |
| 2022-01-18 | 2,050 | 2,053 | 1,996 | 2,001 | 799,700 | 2,001 |
| 2022-01-17 | 2,031 | 2,049 | 2,027 | 2,032 | 600,300 | 2,032 |
| 2022-01-14 | 2,027 | 2,035 | 1,996 | 2,015 | 944,900 | 2,015 |
| 2022-01-13 | 2,054 | 2,058 | 2,033 | 2,048 | 799,100 | 2,048 |
| 2022-01-12 | 2,039 | 2,055 | 2,023 | 2,054 | 929,600 | 2,054 |
| 2022-01-11 | 1,999 | 2,018 | 1,996 | 2,013 | 825,200 | 2,013 |
| 2022-01-07 | 2,021 | 2,029 | 1,975 | 1,996 | 1,177,200 | 1,996 |
| 2022-01-06 | 2,052 | 2,061 | 2,013 | 2,015 | 950,500 | 2,015 |
| 2022-01-05 | 2,024 | 2,057 | 1,999 | 2,052 | 1,333,500 | 2,052 |
| 2022-01-04 | 1,969 | 1,985 | 1,958 | 1,984 | 687,200 | 1,984 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
