5352 黒崎播磨(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 | 4,985 | 5,090 | 4,985 | 5,060 | 15,000 | 1,265 |
| 2022-12-29 | 4,900 | 4,975 | 4,895 | 4,970 | 9,800 | 1,242.50 |
| 2022-12-28 | 4,940 | 4,945 | 4,915 | 4,920 | 6,600 | 1,230 |
| 2022-12-27 | 4,910 | 4,975 | 4,905 | 4,940 | 4,400 | 1,235 |
| 2022-12-26 | 4,895 | 4,965 | 4,895 | 4,920 | 8,500 | 1,230 |
| 2022-12-23 | 4,885 | 4,930 | 4,850 | 4,895 | 12,800 | 1,223.75 |
| 2022-12-22 | 4,870 | 4,890 | 4,815 | 4,890 | 15,000 | 1,222.50 |
| 2022-12-21 | 4,835 | 4,850 | 4,730 | 4,755 | 13,900 | 1,188.75 |
| 2022-12-20 | 4,950 | 5,000 | 4,825 | 4,835 | 18,700 | 1,208.75 |
| 2022-12-19 | 4,915 | 5,010 | 4,915 | 4,950 | 12,600 | 1,237.50 |
| 2022-12-16 | 4,980 | 4,990 | 4,890 | 4,890 | 11,800 | 1,222.50 |
| 2022-12-15 | 4,925 | 4,980 | 4,925 | 4,970 | 8,100 | 1,242.50 |
| 2022-12-14 | 4,835 | 4,925 | 4,815 | 4,925 | 13,900 | 1,231.25 |
| 2022-12-13 | 4,925 | 4,925 | 4,835 | 4,835 | 7,200 | 1,208.75 |
| 2022-12-12 | 4,850 | 4,930 | 4,850 | 4,870 | 8,600 | 1,217.50 |
| 2022-12-09 | 4,800 | 4,855 | 4,800 | 4,815 | 9,500 | 1,203.75 |
| 2022-12-08 | 4,875 | 4,880 | 4,785 | 4,840 | 4,600 | 1,210 |
| 2022-12-07 | 4,830 | 4,885 | 4,810 | 4,880 | 6,400 | 1,220 |
| 2022-12-06 | 4,815 | 4,875 | 4,805 | 4,805 | 10,500 | 1,201.25 |
| 2022-12-05 | 4,845 | 4,930 | 4,845 | 4,885 | 6,800 | 1,221.25 |
| 2022-12-02 | 4,915 | 4,930 | 4,820 | 4,890 | 21,800 | 1,222.50 |
| 2022-12-01 | 5,000 | 5,040 | 4,925 | 4,930 | 12,900 | 1,232.50 |
| 2022-11-30 | 4,985 | 5,070 | 4,985 | 5,030 | 9,900 | 1,257.50 |
| 2022-11-29 | 5,010 | 5,020 | 4,935 | 5,010 | 4,200 | 1,252.50 |
| 2022-11-28 | 5,030 | 5,060 | 4,995 | 5,020 | 12,100 | 1,255 |
| 2022-11-25 | 4,975 | 5,010 | 4,935 | 5,010 | 7,700 | 1,252.50 |
| 2022-11-24 | 5,010 | 5,020 | 4,960 | 4,980 | 16,300 | 1,245 |
| 2022-11-22 | 4,990 | 5,030 | 4,985 | 5,010 | 9,000 | 1,252.50 |
| 2022-11-21 | 4,945 | 4,995 | 4,925 | 4,995 | 8,000 | 1,248.75 |
| 2022-11-18 | 4,925 | 4,990 | 4,925 | 4,960 | 8,700 | 1,240 |
| 2022-11-17 | 4,910 | 4,950 | 4,865 | 4,895 | 9,000 | 1,223.75 |
| 2022-11-16 | 4,935 | 4,975 | 4,930 | 4,930 | 7,900 | 1,232.50 |
| 2022-11-15 | 4,855 | 4,945 | 4,855 | 4,935 | 16,000 | 1,233.75 |
| 2022-11-14 | 4,885 | 4,915 | 4,845 | 4,860 | 8,800 | 1,215 |
| 2022-11-11 | 4,925 | 4,925 | 4,870 | 4,905 | 12,200 | 1,226.25 |
| 2022-11-10 | 4,795 | 4,890 | 4,795 | 4,885 | 12,600 | 1,221.25 |
| 2022-11-09 | 4,815 | 4,835 | 4,790 | 4,800 | 8,500 | 1,200 |
| 2022-11-08 | 4,775 | 4,820 | 4,730 | 4,800 | 15,800 | 1,200 |
| 2022-11-07 | 4,650 | 4,770 | 4,650 | 4,735 | 14,800 | 1,183.75 |
| 2022-11-04 | 4,575 | 4,650 | 4,575 | 4,640 | 12,000 | 1,160 |
| 2022-11-02 | 4,650 | 4,710 | 4,600 | 4,620 | 29,800 | 1,155 |
| 2022-11-01 | 4,565 | 4,700 | 4,565 | 4,685 | 25,600 | 1,171.25 |
| 2022-10-31 | 4,670 | 4,680 | 4,570 | 4,620 | 27,100 | 1,155 |
| 2022-10-28 | 4,640 | 4,730 | 4,630 | 4,700 | 35,100 | 1,175 |
| 2022-10-27 | 4,650 | 4,670 | 4,600 | 4,625 | 5,200 | 1,156.25 |
| 2022-10-26 | 4,705 | 4,705 | 4,650 | 4,650 | 7,100 | 1,162.50 |
| 2022-10-25 | 4,570 | 4,675 | 4,570 | 4,650 | 10,600 | 1,162.50 |
| 2022-10-24 | 4,605 | 4,615 | 4,500 | 4,500 | 26,500 | 1,125 |
| 2022-10-21 | 4,615 | 4,720 | 4,615 | 4,615 | 6,700 | 1,153.75 |
| 2022-10-20 | 4,700 | 4,715 | 4,640 | 4,655 | 12,400 | 1,163.75 |
| 2022-10-19 | 4,710 | 4,755 | 4,710 | 4,710 | 3,700 | 1,177.50 |
| 2022-10-18 | 4,795 | 4,795 | 4,710 | 4,750 | 4,900 | 1,187.50 |
| 2022-10-17 | 4,680 | 4,735 | 4,680 | 4,680 | 6,900 | 1,170 |
| 2022-10-14 | 4,630 | 4,705 | 4,625 | 4,680 | 13,000 | 1,170 |
| 2022-10-13 | 4,605 | 4,625 | 4,560 | 4,560 | 7,600 | 1,140 |
| 2022-10-12 | 4,665 | 4,665 | 4,590 | 4,620 | 7,900 | 1,155 |
| 2022-10-11 | 4,735 | 4,800 | 4,665 | 4,665 | 11,100 | 1,166.25 |
| 2022-10-07 | 4,780 | 4,845 | 4,770 | 4,805 | 7,200 | 1,201.25 |
| 2022-10-06 | 4,730 | 4,840 | 4,730 | 4,810 | 7,600 | 1,202.50 |
| 2022-10-05 | 4,775 | 4,840 | 4,765 | 4,765 | 11,100 | 1,191.25 |
| 2022-10-04 | 4,730 | 4,800 | 4,685 | 4,775 | 17,900 | 1,193.75 |
| 2022-10-03 | 4,600 | 4,665 | 4,540 | 4,660 | 14,600 | 1,165 |
| 2022-09-30 | 4,690 | 4,690 | 4,595 | 4,630 | 14,600 | 1,157.50 |
| 2022-09-29 | 4,690 | 4,735 | 4,680 | 4,720 | 16,600 | 1,180 |
| 2022-09-28 | 4,755 | 4,790 | 4,655 | 4,790 | 21,500 | 1,197.50 |
| 2022-09-27 | 4,850 | 4,865 | 4,750 | 4,750 | 15,100 | 1,187.50 |
| 2022-09-26 | 4,955 | 4,955 | 4,835 | 4,845 | 15,400 | 1,211.25 |
| 2022-09-22 | 4,920 | 4,975 | 4,910 | 4,955 | 9,500 | 1,238.75 |
| 2022-09-21 | 5,000 | 5,000 | 4,900 | 4,930 | 10,100 | 1,232.50 |
| 2022-09-20 | 4,980 | 5,010 | 4,915 | 4,965 | 7,300 | 1,241.25 |
| 2022-09-16 | 4,980 | 5,000 | 4,885 | 4,940 | 15,900 | 1,235 |
| 2022-09-15 | 5,050 | 5,050 | 4,950 | 4,965 | 16,100 | 1,241.25 |
| 2022-09-14 | 4,990 | 5,140 | 4,975 | 5,010 | 15,800 | 1,252.50 |
| 2022-09-13 | 5,010 | 5,150 | 4,955 | 5,150 | 21,500 | 1,287.50 |
| 2022-09-12 | 5,080 | 5,080 | 5,000 | 5,010 | 7,300 | 1,252.50 |
| 2022-09-09 | 5,030 | 5,090 | 4,985 | 5,010 | 17,000 | 1,252.50 |
| 2022-09-08 | 4,905 | 5,060 | 4,890 | 5,030 | 27,300 | 1,257.50 |
| 2022-09-07 | 4,825 | 4,890 | 4,815 | 4,885 | 14,400 | 1,221.25 |
| 2022-09-06 | 4,770 | 4,845 | 4,755 | 4,825 | 14,100 | 1,206.25 |
| 2022-09-05 | 4,730 | 4,785 | 4,695 | 4,760 | 13,200 | 1,190 |
| 2022-09-02 | 4,700 | 4,790 | 4,700 | 4,745 | 14,100 | 1,186.25 |
| 2022-09-01 | 4,725 | 4,780 | 4,650 | 4,735 | 22,800 | 1,183.75 |
| 2022-08-31 | 4,725 | 4,745 | 4,715 | 4,725 | 6,300 | 1,181.25 |
| 2022-08-30 | 4,760 | 4,790 | 4,745 | 4,755 | 12,500 | 1,188.75 |
| 2022-08-29 | 4,700 | 4,780 | 4,700 | 4,755 | 13,600 | 1,188.75 |
| 2022-08-26 | 4,795 | 4,845 | 4,795 | 4,810 | 11,800 | 1,202.50 |
| 2022-08-25 | 4,770 | 4,830 | 4,735 | 4,795 | 23,000 | 1,198.75 |
| 2022-08-24 | 4,740 | 4,750 | 4,690 | 4,725 | 10,300 | 1,181.25 |
| 2022-08-23 | 4,765 | 4,770 | 4,690 | 4,725 | 11,600 | 1,181.25 |
| 2022-08-22 | 4,750 | 4,790 | 4,740 | 4,770 | 6,500 | 1,192.50 |
| 2022-08-19 | 4,755 | 4,775 | 4,725 | 4,750 | 7,000 | 1,187.50 |
| 2022-08-18 | 4,750 | 4,760 | 4,720 | 4,755 | 9,200 | 1,188.75 |
| 2022-08-17 | 4,780 | 4,795 | 4,740 | 4,760 | 9,200 | 1,190 |
| 2022-08-16 | 4,785 | 4,785 | 4,725 | 4,740 | 12,900 | 1,185 |
| 2022-08-15 | 4,800 | 4,815 | 4,750 | 4,760 | 8,600 | 1,190 |
| 2022-08-12 | 4,735 | 4,785 | 4,720 | 4,770 | 13,500 | 1,192.50 |
| 2022-08-10 | 4,720 | 4,720 | 4,680 | 4,690 | 5,000 | 1,172.50 |
| 2022-08-09 | 4,735 | 4,765 | 4,705 | 4,705 | 9,400 | 1,176.25 |
| 2022-08-08 | 4,675 | 4,750 | 4,675 | 4,735 | 7,900 | 1,183.75 |
| 2022-08-05 | 4,585 | 4,715 | 4,585 | 4,675 | 12,100 | 1,168.75 |
| 2022-08-04 | 4,620 | 4,645 | 4,590 | 4,600 | 6,800 | 1,150 |
| 2022-08-03 | 4,685 | 4,685 | 4,560 | 4,620 | 18,200 | 1,155 |
| 2022-08-02 | 4,680 | 4,700 | 4,625 | 4,670 | 23,000 | 1,167.50 |
| 2022-08-01 | 4,560 | 4,675 | 4,540 | 4,675 | 43,000 | 1,168.75 |
| 2022-07-29 | 4,520 | 4,520 | 4,445 | 4,450 | 15,200 | 1,112.50 |
| 2022-07-28 | 4,465 | 4,575 | 4,440 | 4,560 | 20,500 | 1,140 |
| 2022-07-27 | 4,410 | 4,440 | 4,390 | 4,440 | 7,000 | 1,110 |
| 2022-07-26 | 4,410 | 4,445 | 4,400 | 4,425 | 2,800 | 1,106.25 |
| 2022-07-25 | 4,460 | 4,480 | 4,410 | 4,410 | 9,200 | 1,102.50 |
| 2022-07-22 | 4,530 | 4,530 | 4,480 | 4,480 | 6,800 | 1,120 |
| 2022-07-21 | 4,465 | 4,540 | 4,465 | 4,515 | 11,000 | 1,128.75 |
| 2022-07-20 | 4,530 | 4,545 | 4,510 | 4,545 | 9,000 | 1,136.25 |
| 2022-07-19 | 4,465 | 4,490 | 4,455 | 4,490 | 11,200 | 1,122.50 |
| 2022-07-15 | 4,490 | 4,490 | 4,430 | 4,435 | 10,800 | 1,108.75 |
| 2022-07-14 | 4,420 | 4,485 | 4,400 | 4,465 | 15,800 | 1,116.25 |
| 2022-07-13 | 4,395 | 4,425 | 4,395 | 4,420 | 6,600 | 1,105 |
| 2022-07-12 | 4,360 | 4,405 | 4,340 | 4,385 | 9,200 | 1,096.25 |
| 2022-07-11 | 4,340 | 4,425 | 4,340 | 4,410 | 15,000 | 1,102.50 |
| 2022-07-08 | 4,310 | 4,355 | 4,310 | 4,310 | 13,400 | 1,077.50 |
| 2022-07-07 | 4,330 | 4,345 | 4,295 | 4,340 | 10,500 | 1,085 |
| 2022-07-06 | 4,360 | 4,360 | 4,295 | 4,330 | 12,900 | 1,082.50 |
| 2022-07-05 | 4,285 | 4,360 | 4,285 | 4,360 | 8,800 | 1,090 |
| 2022-07-04 | 4,280 | 4,310 | 4,265 | 4,310 | 6,500 | 1,077.50 |
| 2022-07-01 | 4,335 | 4,335 | 4,275 | 4,295 | 11,900 | 1,073.75 |
| 2022-06-30 | 4,380 | 4,380 | 4,275 | 4,290 | 16,700 | 1,072.50 |
| 2022-06-29 | 4,295 | 4,355 | 4,260 | 4,355 | 16,300 | 1,088.75 |
| 2022-06-28 | 4,285 | 4,320 | 4,270 | 4,300 | 8,600 | 1,075 |
| 2022-06-27 | 4,280 | 4,310 | 4,270 | 4,280 | 7,000 | 1,070 |
| 2022-06-24 | 4,305 | 4,305 | 4,255 | 4,280 | 5,800 | 1,070 |
| 2022-06-23 | 4,270 | 4,320 | 4,265 | 4,285 | 7,200 | 1,071.25 |
| 2022-06-22 | 4,260 | 4,330 | 4,260 | 4,270 | 5,500 | 1,067.50 |
| 2022-06-21 | 4,215 | 4,335 | 4,215 | 4,295 | 8,500 | 1,073.75 |
| 2022-06-20 | 4,285 | 4,285 | 4,190 | 4,210 | 7,500 | 1,052.50 |
| 2022-06-17 | 4,200 | 4,260 | 4,190 | 4,255 | 8,100 | 1,063.75 |
| 2022-06-16 | 4,365 | 4,365 | 4,260 | 4,290 | 17,900 | 1,072.50 |
| 2022-06-15 | 4,250 | 4,355 | 4,225 | 4,225 | 21,800 | 1,056.25 |
| 2022-06-14 | 4,170 | 4,240 | 4,150 | 4,230 | 11,400 | 1,057.50 |
| 2022-06-13 | 4,250 | 4,260 | 4,220 | 4,240 | 8,800 | 1,060 |
| 2022-06-10 | 4,360 | 4,360 | 4,315 | 4,315 | 14,900 | 1,078.75 |
| 2022-06-09 | 4,395 | 4,405 | 4,365 | 4,365 | 8,500 | 1,091.25 |
| 2022-06-08 | 4,380 | 4,415 | 4,365 | 4,400 | 9,300 | 1,100 |
| 2022-06-07 | 4,365 | 4,395 | 4,350 | 4,360 | 14,000 | 1,090 |
| 2022-06-06 | 4,310 | 4,365 | 4,295 | 4,360 | 12,900 | 1,090 |
| 2022-06-03 | 4,315 | 4,325 | 4,290 | 4,300 | 13,000 | 1,075 |
| 2022-06-02 | 4,270 | 4,315 | 4,250 | 4,305 | 11,600 | 1,076.25 |
| 2022-06-01 | 4,290 | 4,300 | 4,265 | 4,290 | 15,000 | 1,072.50 |
| 2022-05-31 | 4,280 | 4,315 | 4,245 | 4,290 | 22,500 | 1,072.50 |
| 2022-05-30 | 4,250 | 4,280 | 4,230 | 4,275 | 37,300 | 1,068.75 |
| 2022-05-27 | 4,145 | 4,205 | 4,120 | 4,205 | 33,400 | 1,051.25 |
| 2022-05-26 | 4,055 | 4,130 | 4,035 | 4,115 | 21,800 | 1,028.75 |
| 2022-05-25 | 3,995 | 4,020 | 3,970 | 4,020 | 9,800 | 1,005 |
| 2022-05-24 | 3,975 | 4,015 | 3,965 | 3,965 | 10,700 | 991.25 |
| 2022-05-23 | 4,000 | 4,000 | 3,965 | 3,990 | 14,200 | 997.50 |
| 2022-05-20 | 3,975 | 4,000 | 3,945 | 3,985 | 20,700 | 996.25 |
| 2022-05-19 | 3,950 | 4,005 | 3,910 | 4,000 | 17,300 | 1,000 |
| 2022-05-18 | 4,035 | 4,055 | 4,005 | 4,005 | 14,600 | 1,001.25 |
| 2022-05-17 | 4,025 | 4,080 | 4,025 | 4,030 | 4,800 | 1,007.50 |
| 2022-05-16 | 4,200 | 4,240 | 4,005 | 4,025 | 42,700 | 1,006.25 |
| 2022-05-13 | 4,000 | 4,065 | 3,980 | 4,060 | 10,400 | 1,015 |
| 2022-05-12 | 4,005 | 4,045 | 3,990 | 4,000 | 7,700 | 1,000 |
| 2022-05-11 | 4,070 | 4,070 | 3,995 | 4,005 | 14,200 | 1,001.25 |
| 2022-05-10 | 4,090 | 4,100 | 4,060 | 4,070 | 17,300 | 1,017.50 |
| 2022-05-09 | 4,115 | 4,115 | 4,080 | 4,090 | 8,500 | 1,022.50 |
| 2022-05-06 | 4,065 | 4,120 | 4,065 | 4,105 | 3,600 | 1,026.25 |
| 2022-05-02 | 4,065 | 4,100 | 4,045 | 4,090 | 14,500 | 1,022.50 |
| 2022-04-28 | 3,980 | 4,090 | 3,980 | 4,050 | 14,300 | 1,012.50 |
| 2022-04-27 | 3,990 | 4,015 | 3,955 | 4,015 | 25,100 | 1,003.75 |
| 2022-04-26 | 4,050 | 4,050 | 4,000 | 4,000 | 5,100 | 1,000 |
| 2022-04-25 | 4,005 | 4,040 | 4,000 | 4,025 | 16,300 | 1,006.25 |
| 2022-04-22 | 4,095 | 4,095 | 4,065 | 4,075 | 7,400 | 1,018.75 |
| 2022-04-21 | 4,045 | 4,120 | 4,045 | 4,115 | 11,300 | 1,028.75 |
| 2022-04-20 | 4,075 | 4,085 | 4,050 | 4,085 | 7,500 | 1,021.25 |
| 2022-04-19 | 4,005 | 4,055 | 4,000 | 4,045 | 7,100 | 1,011.25 |
| 2022-04-18 | 4,035 | 4,040 | 4,000 | 4,000 | 7,600 | 1,000 |
| 2022-04-15 | 4,085 | 4,085 | 4,025 | 4,035 | 6,100 | 1,008.75 |
| 2022-04-14 | 4,040 | 4,075 | 4,040 | 4,060 | 7,000 | 1,015 |
| 2022-04-13 | 4,000 | 4,035 | 4,000 | 4,035 | 8,100 | 1,008.75 |
| 2022-04-12 | 4,015 | 4,035 | 3,995 | 4,010 | 5,000 | 1,002.50 |
| 2022-04-11 | 4,025 | 4,075 | 4,015 | 4,040 | 7,400 | 1,010 |
| 2022-04-08 | 4,050 | 4,060 | 3,990 | 4,025 | 12,200 | 1,006.25 |
| 2022-04-07 | 4,070 | 4,075 | 4,005 | 4,015 | 10,000 | 1,003.75 |
| 2022-04-06 | 4,190 | 4,190 | 4,070 | 4,095 | 14,900 | 1,023.75 |
| 2022-04-05 | 4,180 | 4,195 | 4,150 | 4,175 | 10,500 | 1,043.75 |
| 2022-04-04 | 4,175 | 4,175 | 4,130 | 4,135 | 7,700 | 1,033.75 |
| 2022-04-01 | 4,110 | 4,175 | 4,075 | 4,175 | 11,700 | 1,043.75 |
| 2022-03-31 | 4,145 | 4,155 | 4,090 | 4,130 | 16,500 | 1,032.50 |
| 2022-03-30 | 4,120 | 4,145 | 4,070 | 4,115 | 17,300 | 1,028.75 |
| 2022-03-29 | 4,220 | 4,235 | 4,175 | 4,220 | 30,500 | 1,055 |
| 2022-03-28 | 4,235 | 4,270 | 4,210 | 4,265 | 20,100 | 1,066.25 |
| 2022-03-25 | 4,210 | 4,220 | 4,170 | 4,200 | 20,500 | 1,050 |
| 2022-03-24 | 4,155 | 4,195 | 4,130 | 4,195 | 20,200 | 1,048.75 |
| 2022-03-23 | 4,200 | 4,215 | 4,190 | 4,200 | 18,000 | 1,050 |
| 2022-03-22 | 4,200 | 4,200 | 4,150 | 4,180 | 17,400 | 1,045 |
| 2022-03-18 | 4,065 | 4,165 | 4,065 | 4,150 | 16,500 | 1,037.50 |
| 2022-03-17 | 4,050 | 4,085 | 4,035 | 4,075 | 16,400 | 1,018.75 |
| 2022-03-16 | 4,055 | 4,055 | 3,995 | 4,025 | 17,600 | 1,006.25 |
| 2022-03-15 | 3,960 | 4,015 | 3,960 | 4,015 | 14,800 | 1,003.75 |
| 2022-03-14 | 3,930 | 3,960 | 3,880 | 3,950 | 14,500 | 987.50 |
| 2022-03-11 | 3,850 | 3,875 | 3,820 | 3,875 | 19,400 | 968.75 |
| 2022-03-10 | 3,900 | 3,935 | 3,875 | 3,900 | 34,700 | 975 |
| 2022-03-09 | 3,800 | 3,860 | 3,755 | 3,780 | 29,900 | 945 |
| 2022-03-08 | 3,950 | 3,955 | 3,760 | 3,805 | 60,300 | 951.25 |
| 2022-03-07 | 4,165 | 4,195 | 3,975 | 4,020 | 44,300 | 1,005 |
| 2022-03-04 | 4,290 | 4,305 | 4,135 | 4,165 | 41,100 | 1,041.25 |
| 2022-03-03 | 4,310 | 4,355 | 4,285 | 4,285 | 17,200 | 1,071.25 |
| 2022-03-02 | 4,315 | 4,350 | 4,265 | 4,285 | 17,700 | 1,071.25 |
| 2022-03-01 | 4,385 | 4,430 | 4,340 | 4,370 | 22,300 | 1,092.50 |
| 2022-02-28 | 4,275 | 4,385 | 4,250 | 4,355 | 28,900 | 1,088.75 |
| 2022-02-25 | 4,310 | 4,310 | 4,210 | 4,250 | 17,800 | 1,062.50 |
| 2022-02-24 | 4,285 | 4,305 | 4,230 | 4,265 | 15,500 | 1,066.25 |
| 2022-02-22 | 4,320 | 4,330 | 4,280 | 4,285 | 15,000 | 1,071.25 |
| 2022-02-21 | 4,350 | 4,380 | 4,315 | 4,375 | 7,700 | 1,093.75 |
| 2022-02-18 | 4,310 | 4,365 | 4,255 | 4,350 | 12,700 | 1,087.50 |
| 2022-02-17 | 4,350 | 4,365 | 4,305 | 4,310 | 16,400 | 1,077.50 |
| 2022-02-16 | 4,350 | 4,375 | 4,335 | 4,350 | 10,900 | 1,087.50 |
| 2022-02-15 | 4,400 | 4,400 | 4,320 | 4,335 | 19,600 | 1,083.75 |
| 2022-02-14 | 4,370 | 4,395 | 4,325 | 4,385 | 14,400 | 1,096.25 |
| 2022-02-10 | 4,485 | 4,485 | 4,395 | 4,420 | 20,400 | 1,105 |
| 2022-02-09 | 4,530 | 4,530 | 4,455 | 4,460 | 17,400 | 1,115 |
| 2022-02-08 | 4,495 | 4,540 | 4,475 | 4,530 | 24,000 | 1,132.50 |
| 2022-02-07 | 4,440 | 4,460 | 4,410 | 4,425 | 14,900 | 1,106.25 |
| 2022-02-04 | 4,380 | 4,450 | 4,355 | 4,450 | 16,200 | 1,112.50 |
| 2022-02-03 | 4,400 | 4,425 | 4,360 | 4,400 | 15,900 | 1,100 |
| 2022-02-02 | 4,380 | 4,440 | 4,290 | 4,440 | 33,600 | 1,110 |
| 2022-02-01 | 4,535 | 4,535 | 4,395 | 4,395 | 42,400 | 1,098.75 |
| 2022-01-31 | 4,520 | 4,545 | 4,435 | 4,525 | 23,400 | 1,131.25 |
| 2022-01-28 | 4,400 | 4,515 | 4,370 | 4,510 | 31,300 | 1,127.50 |
| 2022-01-27 | 4,375 | 4,445 | 4,300 | 4,330 | 23,400 | 1,082.50 |
| 2022-01-26 | 4,460 | 4,500 | 4,360 | 4,400 | 28,300 | 1,100 |
| 2022-01-25 | 4,690 | 4,690 | 4,440 | 4,495 | 30,300 | 1,123.75 |
| 2022-01-24 | 4,610 | 4,700 | 4,535 | 4,695 | 32,700 | 1,173.75 |
| 2022-01-21 | 4,575 | 4,640 | 4,540 | 4,635 | 16,800 | 1,158.75 |
| 2022-01-20 | 4,575 | 4,665 | 4,575 | 4,620 | 18,100 | 1,155 |
| 2022-01-19 | 4,600 | 4,695 | 4,555 | 4,580 | 34,300 | 1,145 |
| 2022-01-18 | 4,680 | 4,740 | 4,620 | 4,640 | 16,300 | 1,160 |
| 2022-01-17 | 4,790 | 4,790 | 4,650 | 4,690 | 11,000 | 1,172.50 |
| 2022-01-14 | 4,875 | 4,895 | 4,735 | 4,745 | 26,000 | 1,186.25 |
| 2022-01-13 | 4,770 | 4,880 | 4,765 | 4,870 | 25,500 | 1,217.50 |
| 2022-01-12 | 4,755 | 4,815 | 4,725 | 4,745 | 20,400 | 1,186.25 |
| 2022-01-11 | 4,620 | 4,765 | 4,620 | 4,685 | 31,900 | 1,171.25 |
| 2022-01-07 | 4,450 | 4,600 | 4,400 | 4,580 | 33,500 | 1,145 |
| 2022-01-06 | 4,500 | 4,590 | 4,445 | 4,445 | 28,100 | 1,111.25 |
| 2022-01-05 | 4,585 | 4,605 | 4,515 | 4,540 | 18,800 | 1,135 |
| 2022-01-04 | 4,485 | 4,560 | 4,455 | 4,530 | 27,900 | 1,132.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
