5344 (株)MARUWA 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 | 15,530 | 15,800 | 15,530 | 15,680 | 51,100 | 15,680 |
| 2022-12-29 | 15,190 | 15,470 | 15,170 | 15,470 | 32,100 | 15,470 |
| 2022-12-28 | 15,420 | 15,420 | 15,130 | 15,380 | 49,300 | 15,380 |
| 2022-12-27 | 15,780 | 15,850 | 15,450 | 15,530 | 43,400 | 15,530 |
| 2022-12-26 | 15,250 | 15,530 | 15,240 | 15,520 | 28,500 | 15,520 |
| 2022-12-23 | 15,340 | 15,440 | 14,920 | 15,250 | 60,800 | 15,250 |
| 2022-12-22 | 15,830 | 15,990 | 15,270 | 15,340 | 98,300 | 15,340 |
| 2022-12-21 | 15,950 | 15,960 | 15,310 | 15,500 | 111,400 | 15,500 |
| 2022-12-20 | 16,540 | 16,760 | 15,970 | 16,150 | 71,500 | 16,150 |
| 2022-12-19 | 16,910 | 17,060 | 16,710 | 16,710 | 32,700 | 16,710 |
| 2022-12-16 | 17,020 | 17,190 | 16,960 | 17,170 | 39,500 | 17,170 |
| 2022-12-15 | 17,350 | 17,590 | 17,220 | 17,320 | 24,700 | 17,320 |
| 2022-12-14 | 17,660 | 17,720 | 17,430 | 17,450 | 31,500 | 17,450 |
| 2022-12-13 | 17,830 | 17,890 | 17,590 | 17,590 | 24,600 | 17,590 |
| 2022-12-12 | 17,450 | 17,590 | 17,210 | 17,520 | 21,200 | 17,520 |
| 2022-12-09 | 17,000 | 17,790 | 17,000 | 17,640 | 36,500 | 17,640 |
| 2022-12-08 | 17,350 | 17,350 | 17,000 | 17,000 | 35,100 | 17,000 |
| 2022-12-07 | 17,550 | 17,640 | 17,280 | 17,340 | 47,100 | 17,340 |
| 2022-12-06 | 17,610 | 17,950 | 17,430 | 17,820 | 33,600 | 17,820 |
| 2022-12-05 | 17,900 | 17,930 | 17,560 | 17,650 | 40,100 | 17,650 |
| 2022-12-02 | 18,550 | 18,670 | 18,040 | 18,050 | 47,800 | 18,050 |
| 2022-12-01 | 19,000 | 19,090 | 18,680 | 18,800 | 36,800 | 18,800 |
| 2022-11-30 | 18,550 | 18,920 | 18,440 | 18,820 | 34,800 | 18,820 |
| 2022-11-29 | 18,720 | 18,780 | 18,550 | 18,600 | 20,000 | 18,600 |
| 2022-11-28 | 18,730 | 19,040 | 18,580 | 18,720 | 31,600 | 18,720 |
| 2022-11-25 | 18,960 | 19,000 | 18,520 | 18,730 | 28,000 | 18,730 |
| 2022-11-24 | 18,710 | 18,960 | 18,700 | 18,880 | 30,100 | 18,880 |
| 2022-11-22 | 18,400 | 18,830 | 18,360 | 18,700 | 38,900 | 18,700 |
| 2022-11-21 | 18,170 | 18,390 | 18,100 | 18,360 | 36,800 | 18,360 |
| 2022-11-18 | 18,380 | 18,510 | 18,160 | 18,180 | 29,300 | 18,180 |
| 2022-11-17 | 18,490 | 18,530 | 18,270 | 18,440 | 29,800 | 18,440 |
| 2022-11-16 | 18,530 | 18,590 | 18,220 | 18,510 | 30,000 | 18,510 |
| 2022-11-15 | 18,070 | 18,490 | 18,040 | 18,460 | 31,400 | 18,460 |
| 2022-11-14 | 18,360 | 18,430 | 18,100 | 18,260 | 42,000 | 18,260 |
| 2022-11-11 | 18,310 | 18,680 | 18,280 | 18,430 | 77,000 | 18,430 |
| 2022-11-10 | 17,780 | 17,920 | 17,710 | 17,710 | 31,400 | 17,710 |
| 2022-11-09 | 17,950 | 18,140 | 17,890 | 18,080 | 32,900 | 18,080 |
| 2022-11-08 | 17,750 | 17,930 | 17,730 | 17,920 | 27,000 | 17,920 |
| 2022-11-07 | 17,790 | 18,100 | 17,640 | 17,660 | 33,200 | 17,660 |
| 2022-11-04 | 17,360 | 17,630 | 17,360 | 17,610 | 20,800 | 17,610 |
| 2022-11-02 | 17,820 | 17,900 | 17,430 | 17,760 | 31,700 | 17,760 |
| 2022-11-01 | 17,520 | 17,880 | 17,490 | 17,690 | 41,100 | 17,690 |
| 2022-10-31 | 16,810 | 17,530 | 16,810 | 17,510 | 91,400 | 17,510 |
| 2022-10-28 | 16,490 | 16,680 | 16,050 | 16,420 | 94,200 | 16,420 |
| 2022-10-27 | 17,300 | 17,700 | 16,500 | 16,580 | 140,200 | 16,580 |
| 2022-10-26 | 16,830 | 16,860 | 16,490 | 16,560 | 65,600 | 16,560 |
| 2022-10-25 | 16,200 | 16,600 | 16,120 | 16,490 | 55,900 | 16,490 |
| 2022-10-24 | 15,900 | 16,230 | 15,900 | 16,050 | 44,800 | 16,050 |
| 2022-10-21 | 15,670 | 16,070 | 15,630 | 15,770 | 46,700 | 15,770 |
| 2022-10-20 | 15,820 | 15,860 | 15,630 | 15,710 | 36,400 | 15,710 |
| 2022-10-19 | 16,180 | 16,230 | 16,010 | 16,070 | 26,300 | 16,070 |
| 2022-10-18 | 16,150 | 16,230 | 15,960 | 16,180 | 33,900 | 16,180 |
| 2022-10-17 | 15,780 | 15,960 | 15,670 | 15,830 | 59,100 | 15,830 |
| 2022-10-14 | 16,210 | 16,280 | 15,920 | 16,160 | 47,000 | 16,160 |
| 2022-10-13 | 15,690 | 15,900 | 15,570 | 15,700 | 29,700 | 15,700 |
| 2022-10-12 | 15,700 | 16,000 | 15,440 | 15,690 | 60,400 | 15,690 |
| 2022-10-11 | 17,060 | 17,060 | 15,800 | 15,860 | 114,800 | 15,860 |
| 2022-10-07 | 17,380 | 17,680 | 17,300 | 17,440 | 55,300 | 17,440 |
| 2022-10-06 | 17,300 | 17,780 | 17,190 | 17,760 | 54,800 | 17,760 |
| 2022-10-05 | 16,900 | 17,200 | 16,840 | 17,020 | 51,000 | 17,020 |
| 2022-10-04 | 16,670 | 16,850 | 16,520 | 16,620 | 52,700 | 16,620 |
| 2022-10-03 | 15,550 | 16,180 | 15,520 | 16,180 | 53,800 | 16,180 |
| 2022-09-30 | 16,120 | 16,200 | 15,220 | 15,460 | 77,000 | 15,460 |
| 2022-09-29 | 16,580 | 16,590 | 15,980 | 16,070 | 59,300 | 16,070 |
| 2022-09-28 | 17,090 | 17,100 | 16,290 | 16,460 | 84,200 | 16,460 |
| 2022-09-27 | 17,110 | 17,230 | 16,820 | 17,070 | 66,000 | 17,070 |
| 2022-09-26 | 17,490 | 17,540 | 16,900 | 16,900 | 64,400 | 16,900 |
| 2022-09-22 | 17,360 | 17,800 | 17,270 | 17,760 | 37,100 | 17,760 |
| 2022-09-21 | 17,720 | 17,860 | 17,590 | 17,590 | 52,500 | 17,590 |
| 2022-09-20 | 17,540 | 18,110 | 17,540 | 18,000 | 74,800 | 18,000 |
| 2022-09-16 | 17,740 | 17,740 | 17,320 | 17,400 | 51,500 | 17,400 |
| 2022-09-15 | 17,690 | 17,690 | 17,280 | 17,340 | 35,300 | 17,340 |
| 2022-09-14 | 16,950 | 17,400 | 16,870 | 17,330 | 34,700 | 17,330 |
| 2022-09-13 | 17,610 | 17,770 | 17,540 | 17,640 | 27,600 | 17,640 |
| 2022-09-12 | 17,580 | 17,580 | 17,360 | 17,490 | 24,700 | 17,490 |
| 2022-09-09 | 17,210 | 17,320 | 17,080 | 17,270 | 30,600 | 17,270 |
| 2022-09-08 | 17,200 | 17,270 | 16,910 | 17,080 | 50,300 | 17,080 |
| 2022-09-07 | 16,830 | 17,000 | 16,770 | 16,920 | 49,600 | 16,920 |
| 2022-09-06 | 16,990 | 16,990 | 16,580 | 16,880 | 51,500 | 16,880 |
| 2022-09-05 | 16,770 | 16,940 | 16,630 | 16,680 | 48,700 | 16,680 |
| 2022-09-02 | 17,120 | 17,180 | 16,850 | 16,900 | 42,000 | 16,900 |
| 2022-09-01 | 17,380 | 17,450 | 17,140 | 17,210 | 25,700 | 17,210 |
| 2022-08-31 | 17,540 | 17,770 | 17,470 | 17,640 | 38,400 | 17,640 |
| 2022-08-30 | 17,340 | 17,620 | 17,190 | 17,600 | 94,700 | 17,600 |
| 2022-08-29 | 17,260 | 17,430 | 17,160 | 17,190 | 39,000 | 17,190 |
| 2022-08-26 | 17,880 | 17,880 | 17,600 | 17,790 | 24,000 | 17,790 |
| 2022-08-25 | 17,720 | 17,860 | 17,510 | 17,700 | 21,300 | 17,700 |
| 2022-08-24 | 17,720 | 17,990 | 17,610 | 17,620 | 23,200 | 17,620 |
| 2022-08-23 | 17,700 | 17,890 | 17,520 | 17,680 | 23,600 | 17,680 |
| 2022-08-22 | 18,000 | 18,180 | 17,700 | 17,890 | 42,200 | 17,890 |
| 2022-08-19 | 18,110 | 18,400 | 17,960 | 18,320 | 53,900 | 18,320 |
| 2022-08-18 | 17,510 | 17,950 | 17,480 | 17,880 | 24,500 | 17,880 |
| 2022-08-17 | 17,840 | 17,840 | 17,600 | 17,730 | 29,500 | 17,730 |
| 2022-08-16 | 17,890 | 17,930 | 17,700 | 17,840 | 48,600 | 17,840 |
| 2022-08-15 | 17,460 | 17,650 | 17,390 | 17,600 | 46,300 | 17,600 |
| 2022-08-12 | 17,150 | 17,370 | 17,060 | 17,160 | 40,400 | 17,160 |
| 2022-08-10 | 16,990 | 17,110 | 16,760 | 16,980 | 36,700 | 16,980 |
| 2022-08-09 | 17,440 | 17,440 | 16,910 | 17,060 | 25,000 | 17,060 |
| 2022-08-08 | 17,300 | 17,400 | 17,150 | 17,390 | 21,200 | 17,390 |
| 2022-08-05 | 17,010 | 17,380 | 17,010 | 17,240 | 26,100 | 17,240 |
| 2022-08-04 | 17,040 | 17,250 | 16,980 | 17,220 | 25,900 | 17,220 |
| 2022-08-03 | 16,900 | 17,160 | 16,850 | 17,110 | 29,200 | 17,110 |
| 2022-08-02 | 17,140 | 17,250 | 16,940 | 17,040 | 33,700 | 17,040 |
| 2022-08-01 | 16,990 | 17,300 | 16,820 | 17,250 | 55,100 | 17,250 |
| 2022-07-29 | 17,480 | 17,780 | 16,920 | 16,990 | 98,500 | 16,990 |
| 2022-07-28 | 18,140 | 18,140 | 17,080 | 17,200 | 104,600 | 17,200 |
| 2022-07-27 | 16,000 | 16,990 | 15,830 | 16,940 | 131,000 | 16,940 |
| 2022-07-26 | 15,760 | 16,050 | 15,700 | 16,030 | 60,400 | 16,030 |
| 2022-07-25 | 16,250 | 16,430 | 15,990 | 15,990 | 55,700 | 15,990 |
| 2022-07-22 | 16,060 | 16,700 | 16,060 | 16,620 | 58,700 | 16,620 |
| 2022-07-21 | 15,960 | 16,270 | 15,850 | 16,220 | 45,800 | 16,220 |
| 2022-07-20 | 15,600 | 16,070 | 15,590 | 16,020 | 57,800 | 16,020 |
| 2022-07-19 | 15,030 | 15,400 | 14,990 | 15,320 | 24,500 | 15,320 |
| 2022-07-15 | 15,210 | 15,210 | 14,860 | 14,950 | 46,500 | 14,950 |
| 2022-07-14 | 14,940 | 15,160 | 14,770 | 15,130 | 29,800 | 15,130 |
| 2022-07-13 | 14,760 | 14,870 | 14,600 | 14,640 | 49,100 | 14,640 |
| 2022-07-12 | 15,300 | 15,310 | 14,580 | 14,750 | 59,600 | 14,750 |
| 2022-07-11 | 15,160 | 15,460 | 15,050 | 15,320 | 38,600 | 15,320 |
| 2022-07-08 | 15,020 | 15,270 | 14,790 | 15,130 | 61,500 | 15,130 |
| 2022-07-07 | 15,160 | 15,180 | 14,670 | 15,020 | 26,800 | 15,020 |
| 2022-07-06 | 14,940 | 15,010 | 14,780 | 14,860 | 31,400 | 14,860 |
| 2022-07-05 | 14,750 | 14,880 | 14,550 | 14,760 | 34,700 | 14,760 |
| 2022-07-04 | 14,880 | 14,890 | 14,520 | 14,700 | 34,600 | 14,700 |
| 2022-07-01 | 15,220 | 15,360 | 14,610 | 14,690 | 42,800 | 14,690 |
| 2022-06-30 | 15,970 | 15,970 | 15,400 | 15,490 | 77,300 | 15,490 |
| 2022-06-29 | 15,680 | 16,000 | 15,500 | 15,960 | 65,700 | 15,960 |
| 2022-06-28 | 15,590 | 15,880 | 15,500 | 15,790 | 48,500 | 15,790 |
| 2022-06-27 | 15,210 | 15,570 | 15,120 | 15,560 | 59,900 | 15,560 |
| 2022-06-24 | 14,320 | 14,930 | 14,140 | 14,910 | 49,400 | 14,910 |
| 2022-06-23 | 14,010 | 14,240 | 13,980 | 14,020 | 54,200 | 14,020 |
| 2022-06-22 | 14,500 | 14,550 | 14,000 | 14,000 | 48,200 | 14,000 |
| 2022-06-21 | 14,120 | 14,440 | 14,120 | 14,330 | 43,500 | 14,330 |
| 2022-06-20 | 14,400 | 14,440 | 14,010 | 14,190 | 64,300 | 14,190 |
| 2022-06-17 | 14,640 | 14,680 | 14,370 | 14,440 | 39,900 | 14,440 |
| 2022-06-16 | 15,300 | 15,570 | 15,200 | 15,280 | 42,200 | 15,280 |
| 2022-06-15 | 14,860 | 15,060 | 14,660 | 14,900 | 74,300 | 14,900 |
| 2022-06-14 | 14,400 | 14,470 | 14,230 | 14,320 | 29,900 | 14,320 |
| 2022-06-13 | 14,590 | 14,810 | 14,440 | 14,620 | 36,800 | 14,620 |
| 2022-06-10 | 14,880 | 14,950 | 14,520 | 14,720 | 47,700 | 14,720 |
| 2022-06-09 | 15,700 | 15,700 | 15,020 | 15,080 | 47,700 | 15,080 |
| 2022-06-08 | 15,820 | 16,200 | 15,700 | 15,710 | 28,700 | 15,710 |
| 2022-06-07 | 16,090 | 16,230 | 16,020 | 16,120 | 28,900 | 16,120 |
| 2022-06-06 | 16,000 | 16,210 | 15,870 | 16,130 | 20,700 | 16,130 |
| 2022-06-03 | 16,000 | 16,280 | 16,000 | 16,100 | 26,800 | 16,100 |
| 2022-06-02 | 15,740 | 15,910 | 15,660 | 15,880 | 15,400 | 15,880 |
| 2022-06-01 | 15,740 | 15,760 | 15,500 | 15,760 | 29,800 | 15,760 |
| 2022-05-31 | 15,500 | 15,950 | 15,470 | 15,760 | 43,200 | 15,760 |
| 2022-05-30 | 15,100 | 15,800 | 15,070 | 15,740 | 73,200 | 15,740 |
| 2022-05-27 | 14,600 | 14,610 | 14,420 | 14,500 | 18,900 | 14,500 |
| 2022-05-26 | 14,560 | 14,570 | 14,260 | 14,260 | 13,800 | 14,260 |
| 2022-05-25 | 14,290 | 14,490 | 14,130 | 14,420 | 20,700 | 14,420 |
| 2022-05-24 | 14,490 | 14,560 | 14,290 | 14,290 | 15,600 | 14,290 |
| 2022-05-23 | 14,630 | 14,760 | 14,430 | 14,550 | 27,200 | 14,550 |
| 2022-05-20 | 14,480 | 14,650 | 14,340 | 14,620 | 17,200 | 14,620 |
| 2022-05-19 | 14,310 | 14,490 | 14,200 | 14,300 | 57,200 | 14,300 |
| 2022-05-18 | 15,350 | 15,390 | 14,810 | 14,910 | 45,300 | 14,910 |
| 2022-05-17 | 15,240 | 15,310 | 14,890 | 15,220 | 55,900 | 15,220 |
| 2022-05-16 | 15,730 | 15,780 | 15,120 | 15,260 | 52,200 | 15,260 |
| 2022-05-13 | 15,480 | 15,580 | 15,200 | 15,500 | 39,500 | 15,500 |
| 2022-05-12 | 15,430 | 15,550 | 15,200 | 15,440 | 50,700 | 15,440 |
| 2022-05-11 | 15,340 | 15,740 | 15,330 | 15,500 | 31,200 | 15,500 |
| 2022-05-10 | 15,460 | 15,730 | 15,220 | 15,680 | 41,700 | 15,680 |
| 2022-05-09 | 15,890 | 15,980 | 15,580 | 15,710 | 25,600 | 15,710 |
| 2022-05-06 | 15,600 | 16,150 | 15,480 | 15,970 | 53,600 | 15,970 |
| 2022-05-02 | 15,500 | 15,660 | 15,170 | 15,560 | 69,300 | 15,560 |
| 2022-04-28 | 14,890 | 15,320 | 14,720 | 15,310 | 73,200 | 15,310 |
| 2022-04-27 | 14,230 | 14,740 | 13,800 | 14,730 | 124,800 | 14,730 |
| 2022-04-26 | 14,900 | 14,900 | 14,240 | 14,380 | 49,900 | 14,380 |
| 2022-04-25 | 14,890 | 15,210 | 14,800 | 14,810 | 69,000 | 14,810 |
| 2022-04-22 | 14,930 | 15,420 | 14,870 | 15,300 | 80,100 | 15,300 |
| 2022-04-21 | 14,690 | 15,190 | 14,540 | 15,100 | 83,000 | 15,100 |
| 2022-04-20 | 14,650 | 14,780 | 14,350 | 14,390 | 51,800 | 14,390 |
| 2022-04-19 | 14,500 | 14,570 | 14,350 | 14,410 | 45,300 | 14,410 |
| 2022-04-18 | 14,110 | 14,210 | 13,890 | 14,200 | 26,300 | 14,200 |
| 2022-04-15 | 14,270 | 14,520 | 14,220 | 14,410 | 28,900 | 14,410 |
| 2022-04-14 | 14,550 | 14,850 | 14,450 | 14,720 | 55,400 | 14,720 |
| 2022-04-13 | 13,750 | 14,340 | 13,750 | 14,250 | 41,500 | 14,250 |
| 2022-04-12 | 13,700 | 13,860 | 13,470 | 13,700 | 27,000 | 13,700 |
| 2022-04-11 | 13,900 | 14,070 | 13,760 | 13,830 | 24,500 | 13,830 |
| 2022-04-08 | 14,340 | 14,490 | 14,010 | 14,150 | 42,100 | 14,150 |
| 2022-04-07 | 14,780 | 14,980 | 14,170 | 14,330 | 63,000 | 14,330 |
| 2022-04-06 | 15,530 | 15,560 | 15,020 | 15,140 | 47,600 | 15,140 |
| 2022-04-05 | 16,140 | 16,140 | 15,730 | 15,740 | 39,100 | 15,740 |
| 2022-04-04 | 15,950 | 15,950 | 15,560 | 15,860 | 37,500 | 15,860 |
| 2022-04-01 | 16,230 | 16,230 | 15,700 | 15,950 | 43,100 | 15,950 |
| 2022-03-31 | 16,300 | 16,460 | 16,160 | 16,340 | 39,100 | 16,340 |
| 2022-03-30 | 16,340 | 16,500 | 16,100 | 16,440 | 49,900 | 16,440 |
| 2022-03-29 | 16,160 | 16,380 | 16,060 | 16,380 | 39,500 | 16,380 |
| 2022-03-28 | 16,360 | 16,360 | 15,960 | 16,140 | 32,900 | 16,140 |
| 2022-03-25 | 16,300 | 16,500 | 16,200 | 16,410 | 35,400 | 16,410 |
| 2022-03-24 | 15,350 | 15,960 | 15,350 | 15,920 | 20,700 | 15,920 |
| 2022-03-23 | 15,450 | 15,710 | 15,350 | 15,560 | 34,200 | 15,560 |
| 2022-03-22 | 15,340 | 15,360 | 15,140 | 15,260 | 36,200 | 15,260 |
| 2022-03-18 | 15,470 | 15,500 | 15,090 | 15,340 | 46,100 | 15,340 |
| 2022-03-17 | 15,320 | 15,670 | 15,210 | 15,470 | 66,700 | 15,470 |
| 2022-03-16 | 14,470 | 14,950 | 14,380 | 14,770 | 46,400 | 14,770 |
| 2022-03-15 | 13,900 | 14,390 | 13,860 | 14,330 | 52,900 | 14,330 |
| 2022-03-14 | 14,260 | 14,350 | 13,900 | 13,950 | 42,000 | 13,950 |
| 2022-03-11 | 13,860 | 14,130 | 13,780 | 14,020 | 36,800 | 14,020 |
| 2022-03-10 | 14,240 | 14,240 | 13,860 | 14,080 | 48,600 | 14,080 |
| 2022-03-09 | 13,820 | 13,960 | 13,400 | 13,640 | 55,700 | 13,640 |
| 2022-03-08 | 13,250 | 13,570 | 13,130 | 13,220 | 51,000 | 13,220 |
| 2022-03-07 | 13,680 | 13,730 | 13,250 | 13,470 | 61,600 | 13,470 |
| 2022-03-04 | 15,020 | 15,090 | 14,110 | 14,190 | 63,700 | 14,190 |
| 2022-03-03 | 15,110 | 15,500 | 15,110 | 15,190 | 59,500 | 15,190 |
| 2022-03-02 | 14,750 | 14,770 | 14,380 | 14,560 | 24,200 | 14,560 |
| 2022-03-01 | 14,900 | 14,980 | 14,750 | 14,820 | 43,600 | 14,820 |
| 2022-02-28 | 15,100 | 15,370 | 14,790 | 14,870 | 59,500 | 14,870 |
| 2022-02-25 | 14,600 | 15,140 | 14,490 | 14,990 | 64,200 | 14,990 |
| 2022-02-24 | 14,070 | 14,460 | 13,970 | 14,310 | 35,600 | 14,310 |
| 2022-02-22 | 14,260 | 14,370 | 14,050 | 14,290 | 44,900 | 14,290 |
| 2022-02-21 | 14,090 | 14,320 | 13,950 | 14,290 | 21,900 | 14,290 |
| 2022-02-18 | 14,330 | 14,430 | 13,950 | 14,340 | 28,400 | 14,340 |
| 2022-02-17 | 14,760 | 14,760 | 14,500 | 14,560 | 45,100 | 14,560 |
| 2022-02-16 | 14,330 | 14,580 | 14,190 | 14,510 | 35,600 | 14,510 |
| 2022-02-15 | 14,230 | 14,500 | 13,770 | 14,030 | 67,700 | 14,030 |
| 2022-02-14 | 14,180 | 14,310 | 14,050 | 14,230 | 30,500 | 14,230 |
| 2022-02-10 | 14,680 | 14,800 | 14,290 | 14,450 | 61,800 | 14,450 |
| 2022-02-09 | 13,860 | 14,420 | 13,730 | 14,350 | 60,900 | 14,350 |
| 2022-02-08 | 13,760 | 13,880 | 13,530 | 13,560 | 41,600 | 13,560 |
| 2022-02-07 | 13,820 | 13,970 | 13,650 | 13,820 | 35,600 | 13,820 |
| 2022-02-04 | 13,670 | 13,990 | 13,610 | 13,920 | 67,800 | 13,920 |
| 2022-02-03 | 14,260 | 14,440 | 13,970 | 13,970 | 61,000 | 13,970 |
| 2022-02-02 | 14,100 | 14,630 | 13,910 | 14,560 | 74,000 | 14,560 |
| 2022-02-01 | 14,690 | 15,020 | 13,810 | 14,300 | 152,500 | 14,300 |
| 2022-01-31 | 14,650 | 15,350 | 14,330 | 14,980 | 125,900 | 14,980 |
| 2022-01-28 | 14,020 | 15,200 | 13,690 | 14,880 | 242,300 | 14,880 |
| 2022-01-27 | 14,310 | 14,380 | 13,600 | 13,810 | 103,100 | 13,810 |
| 2022-01-26 | 14,610 | 14,730 | 14,270 | 14,450 | 75,000 | 14,450 |
| 2022-01-25 | 15,300 | 15,310 | 14,640 | 14,800 | 94,600 | 14,800 |
| 2022-01-24 | 14,690 | 15,460 | 14,550 | 15,340 | 83,800 | 15,340 |
| 2022-01-21 | 15,300 | 15,300 | 14,730 | 14,990 | 86,700 | 14,990 |
| 2022-01-20 | 15,500 | 15,880 | 15,270 | 15,810 | 72,300 | 15,810 |
| 2022-01-19 | 16,210 | 16,240 | 15,580 | 15,630 | 76,800 | 15,630 |
| 2022-01-18 | 16,510 | 16,710 | 16,300 | 16,450 | 47,700 | 16,450 |
| 2022-01-17 | 16,380 | 16,600 | 16,270 | 16,510 | 33,400 | 16,510 |
| 2022-01-14 | 16,240 | 16,390 | 16,110 | 16,320 | 32,700 | 16,320 |
| 2022-01-13 | 16,240 | 16,680 | 16,170 | 16,550 | 55,200 | 16,550 |
| 2022-01-12 | 16,020 | 16,360 | 15,990 | 16,220 | 48,800 | 16,220 |
| 2022-01-11 | 16,270 | 16,270 | 15,900 | 16,020 | 46,900 | 16,020 |
| 2022-01-07 | 16,500 | 16,550 | 15,970 | 16,130 | 80,900 | 16,130 |
| 2022-01-06 | 16,500 | 16,800 | 16,280 | 16,580 | 51,500 | 16,580 |
| 2022-01-05 | 16,800 | 16,880 | 16,470 | 16,590 | 40,800 | 16,590 |
| 2022-01-04 | 16,610 | 16,720 | 16,420 | 16,610 | 33,700 | 16,610 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
