5911 (株)横河ブリッジホールディングス 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 | 1,877 | 1,891 | 1,871 | 1,877 | 63,200 | 1,877 |
| 2022-12-29 | 1,875 | 1,877 | 1,858 | 1,877 | 67,600 | 1,877 |
| 2022-12-28 | 1,867 | 1,879 | 1,863 | 1,879 | 63,300 | 1,879 |
| 2022-12-27 | 1,871 | 1,879 | 1,864 | 1,867 | 46,000 | 1,867 |
| 2022-12-26 | 1,857 | 1,866 | 1,856 | 1,864 | 53,300 | 1,864 |
| 2022-12-23 | 1,867 | 1,870 | 1,856 | 1,856 | 72,400 | 1,856 |
| 2022-12-22 | 1,844 | 1,869 | 1,839 | 1,867 | 90,200 | 1,867 |
| 2022-12-21 | 1,873 | 1,879 | 1,837 | 1,848 | 150,800 | 1,848 |
| 2022-12-20 | 1,897 | 1,897 | 1,855 | 1,865 | 174,300 | 1,865 |
| 2022-12-19 | 1,876 | 1,887 | 1,872 | 1,882 | 77,500 | 1,882 |
| 2022-12-16 | 1,880 | 1,890 | 1,874 | 1,876 | 94,300 | 1,876 |
| 2022-12-15 | 1,885 | 1,893 | 1,883 | 1,888 | 52,100 | 1,888 |
| 2022-12-14 | 1,895 | 1,899 | 1,876 | 1,880 | 83,400 | 1,880 |
| 2022-12-13 | 1,894 | 1,896 | 1,887 | 1,887 | 74,400 | 1,887 |
| 2022-12-12 | 1,885 | 1,890 | 1,877 | 1,880 | 93,900 | 1,880 |
| 2022-12-09 | 1,890 | 1,904 | 1,890 | 1,893 | 69,500 | 1,893 |
| 2022-12-08 | 1,895 | 1,898 | 1,875 | 1,894 | 116,700 | 1,894 |
| 2022-12-07 | 1,878 | 1,904 | 1,878 | 1,892 | 101,500 | 1,892 |
| 2022-12-06 | 1,888 | 1,893 | 1,867 | 1,873 | 88,800 | 1,873 |
| 2022-12-05 | 1,879 | 1,891 | 1,872 | 1,891 | 122,100 | 1,891 |
| 2022-12-02 | 1,895 | 1,895 | 1,864 | 1,870 | 174,500 | 1,870 |
| 2022-12-01 | 1,933 | 1,933 | 1,896 | 1,898 | 137,100 | 1,898 |
| 2022-11-30 | 1,926 | 1,937 | 1,914 | 1,933 | 195,700 | 1,933 |
| 2022-11-29 | 1,939 | 1,941 | 1,921 | 1,926 | 159,900 | 1,926 |
| 2022-11-28 | 1,951 | 1,959 | 1,937 | 1,940 | 120,100 | 1,940 |
| 2022-11-25 | 1,940 | 1,957 | 1,939 | 1,956 | 108,800 | 1,956 |
| 2022-11-24 | 1,930 | 1,937 | 1,918 | 1,931 | 93,500 | 1,931 |
| 2022-11-22 | 1,899 | 1,917 | 1,899 | 1,915 | 102,800 | 1,915 |
| 2022-11-21 | 1,894 | 1,897 | 1,887 | 1,893 | 63,500 | 1,893 |
| 2022-11-18 | 1,899 | 1,899 | 1,876 | 1,878 | 69,300 | 1,878 |
| 2022-11-17 | 1,881 | 1,890 | 1,876 | 1,880 | 78,800 | 1,880 |
| 2022-11-16 | 1,865 | 1,889 | 1,862 | 1,885 | 74,400 | 1,885 |
| 2022-11-15 | 1,886 | 1,893 | 1,869 | 1,874 | 83,000 | 1,874 |
| 2022-11-14 | 1,870 | 1,888 | 1,870 | 1,880 | 110,500 | 1,880 |
| 2022-11-11 | 1,905 | 1,916 | 1,872 | 1,872 | 165,500 | 1,872 |
| 2022-11-10 | 1,880 | 1,896 | 1,880 | 1,892 | 65,800 | 1,892 |
| 2022-11-09 | 1,861 | 1,899 | 1,861 | 1,899 | 138,000 | 1,899 |
| 2022-11-08 | 1,870 | 1,870 | 1,855 | 1,856 | 126,700 | 1,856 |
| 2022-11-07 | 1,850 | 1,869 | 1,849 | 1,858 | 117,000 | 1,858 |
| 2022-11-04 | 1,856 | 1,862 | 1,843 | 1,850 | 200,000 | 1,850 |
| 2022-11-02 | 1,885 | 1,900 | 1,858 | 1,864 | 278,500 | 1,864 |
| 2022-11-01 | 1,981 | 1,994 | 1,879 | 1,880 | 344,500 | 1,880 |
| 2022-10-31 | 1,957 | 1,978 | 1,954 | 1,976 | 152,800 | 1,976 |
| 2022-10-28 | 1,931 | 1,950 | 1,920 | 1,937 | 571,800 | 1,937 |
| 2022-10-27 | 1,980 | 1,980 | 1,947 | 1,952 | 126,300 | 1,952 |
| 2022-10-26 | 1,968 | 1,985 | 1,960 | 1,975 | 172,500 | 1,975 |
| 2022-10-25 | 1,976 | 1,992 | 1,969 | 1,983 | 134,600 | 1,983 |
| 2022-10-24 | 1,964 | 1,969 | 1,952 | 1,961 | 133,000 | 1,961 |
| 2022-10-21 | 1,948 | 1,972 | 1,948 | 1,951 | 148,600 | 1,951 |
| 2022-10-20 | 1,949 | 1,966 | 1,945 | 1,958 | 138,600 | 1,958 |
| 2022-10-19 | 1,959 | 1,980 | 1,948 | 1,980 | 97,500 | 1,980 |
| 2022-10-18 | 1,960 | 1,968 | 1,954 | 1,963 | 114,500 | 1,963 |
| 2022-10-17 | 1,935 | 1,945 | 1,934 | 1,934 | 82,800 | 1,934 |
| 2022-10-14 | 1,960 | 1,972 | 1,945 | 1,962 | 110,000 | 1,962 |
| 2022-10-13 | 1,918 | 1,930 | 1,913 | 1,925 | 98,300 | 1,925 |
| 2022-10-12 | 1,922 | 1,935 | 1,914 | 1,930 | 115,900 | 1,930 |
| 2022-10-11 | 1,923 | 1,941 | 1,921 | 1,929 | 136,900 | 1,929 |
| 2022-10-07 | 1,945 | 1,956 | 1,925 | 1,950 | 89,000 | 1,950 |
| 2022-10-06 | 1,974 | 1,991 | 1,964 | 1,965 | 125,500 | 1,965 |
| 2022-10-05 | 1,971 | 1,978 | 1,948 | 1,953 | 93,900 | 1,953 |
| 2022-10-04 | 1,945 | 1,969 | 1,942 | 1,965 | 137,500 | 1,965 |
| 2022-10-03 | 1,907 | 1,915 | 1,891 | 1,911 | 94,800 | 1,911 |
| 2022-09-30 | 1,920 | 1,927 | 1,903 | 1,903 | 124,300 | 1,903 |
| 2022-09-29 | 1,933 | 1,937 | 1,913 | 1,930 | 109,000 | 1,930 |
| 2022-09-28 | 1,933 | 1,943 | 1,921 | 1,941 | 119,400 | 1,941 |
| 2022-09-27 | 1,939 | 1,941 | 1,917 | 1,918 | 101,200 | 1,918 |
| 2022-09-26 | 1,925 | 1,926 | 1,913 | 1,922 | 125,000 | 1,922 |
| 2022-09-22 | 1,922 | 1,938 | 1,919 | 1,938 | 94,800 | 1,938 |
| 2022-09-21 | 1,942 | 1,942 | 1,925 | 1,929 | 105,900 | 1,929 |
| 2022-09-20 | 1,967 | 1,969 | 1,945 | 1,950 | 89,700 | 1,950 |
| 2022-09-16 | 1,963 | 1,974 | 1,942 | 1,948 | 81,100 | 1,948 |
| 2022-09-15 | 1,951 | 1,959 | 1,945 | 1,958 | 85,600 | 1,958 |
| 2022-09-14 | 1,950 | 1,957 | 1,941 | 1,943 | 127,600 | 1,943 |
| 2022-09-13 | 1,989 | 1,990 | 1,979 | 1,988 | 77,400 | 1,988 |
| 2022-09-12 | 1,980 | 1,989 | 1,972 | 1,975 | 58,900 | 1,975 |
| 2022-09-09 | 1,963 | 1,978 | 1,962 | 1,976 | 138,800 | 1,976 |
| 2022-09-08 | 1,941 | 1,959 | 1,931 | 1,959 | 144,400 | 1,959 |
| 2022-09-07 | 1,929 | 1,934 | 1,913 | 1,934 | 116,600 | 1,934 |
| 2022-09-06 | 1,931 | 1,942 | 1,916 | 1,925 | 119,500 | 1,925 |
| 2022-09-05 | 1,921 | 1,926 | 1,912 | 1,917 | 103,800 | 1,917 |
| 2022-09-02 | 1,952 | 1,952 | 1,925 | 1,929 | 113,600 | 1,929 |
| 2022-09-01 | 1,932 | 1,958 | 1,930 | 1,955 | 167,800 | 1,955 |
| 2022-08-31 | 1,930 | 1,962 | 1,920 | 1,949 | 218,500 | 1,949 |
| 2022-08-30 | 1,933 | 1,943 | 1,924 | 1,941 | 87,700 | 1,941 |
| 2022-08-29 | 1,910 | 1,914 | 1,900 | 1,913 | 95,400 | 1,913 |
| 2022-08-26 | 1,951 | 1,952 | 1,937 | 1,941 | 84,400 | 1,941 |
| 2022-08-25 | 1,942 | 1,953 | 1,935 | 1,952 | 93,200 | 1,952 |
| 2022-08-24 | 1,939 | 1,944 | 1,932 | 1,936 | 74,100 | 1,936 |
| 2022-08-23 | 1,937 | 1,942 | 1,926 | 1,939 | 102,900 | 1,939 |
| 2022-08-22 | 1,940 | 1,953 | 1,929 | 1,953 | 116,400 | 1,953 |
| 2022-08-19 | 1,960 | 1,966 | 1,948 | 1,950 | 87,600 | 1,950 |
| 2022-08-18 | 1,938 | 1,950 | 1,938 | 1,947 | 78,800 | 1,947 |
| 2022-08-17 | 1,945 | 1,956 | 1,944 | 1,948 | 129,500 | 1,948 |
| 2022-08-16 | 1,923 | 1,941 | 1,917 | 1,941 | 110,200 | 1,941 |
| 2022-08-15 | 1,945 | 1,947 | 1,923 | 1,930 | 85,100 | 1,930 |
| 2022-08-12 | 1,926 | 1,938 | 1,916 | 1,923 | 128,400 | 1,923 |
| 2022-08-10 | 1,902 | 1,915 | 1,896 | 1,914 | 69,900 | 1,914 |
| 2022-08-09 | 1,918 | 1,926 | 1,897 | 1,897 | 111,400 | 1,897 |
| 2022-08-08 | 1,897 | 1,920 | 1,890 | 1,915 | 134,500 | 1,915 |
| 2022-08-05 | 1,891 | 1,901 | 1,883 | 1,896 | 130,200 | 1,896 |
| 2022-08-04 | 1,900 | 1,903 | 1,885 | 1,896 | 96,200 | 1,896 |
| 2022-08-03 | 1,893 | 1,894 | 1,877 | 1,890 | 121,100 | 1,890 |
| 2022-08-02 | 1,929 | 1,929 | 1,887 | 1,892 | 192,300 | 1,892 |
| 2022-08-01 | 1,922 | 1,927 | 1,904 | 1,915 | 161,900 | 1,915 |
| 2022-07-29 | 1,955 | 1,958 | 1,917 | 1,918 | 333,200 | 1,918 |
| 2022-07-28 | 2,001 | 2,009 | 1,985 | 2,008 | 158,200 | 2,008 |
| 2022-07-27 | 2,031 | 2,031 | 2,003 | 2,006 | 104,800 | 2,006 |
| 2022-07-26 | 2,042 | 2,056 | 2,023 | 2,041 | 94,700 | 2,041 |
| 2022-07-25 | 2,010 | 2,035 | 2,010 | 2,027 | 89,600 | 2,027 |
| 2022-07-22 | 2,021 | 2,030 | 2,012 | 2,016 | 100,200 | 2,016 |
| 2022-07-21 | 1,989 | 2,027 | 1,980 | 2,021 | 119,700 | 2,021 |
| 2022-07-20 | 1,988 | 2,016 | 1,972 | 2,001 | 160,600 | 2,001 |
| 2022-07-19 | 1,936 | 1,968 | 1,930 | 1,963 | 132,200 | 1,963 |
| 2022-07-15 | 1,921 | 1,942 | 1,908 | 1,929 | 71,800 | 1,929 |
| 2022-07-14 | 1,928 | 1,928 | 1,912 | 1,920 | 66,800 | 1,920 |
| 2022-07-13 | 1,920 | 1,944 | 1,920 | 1,925 | 58,600 | 1,925 |
| 2022-07-12 | 1,950 | 1,950 | 1,915 | 1,928 | 60,700 | 1,928 |
| 2022-07-11 | 1,952 | 1,969 | 1,947 | 1,956 | 60,500 | 1,956 |
| 2022-07-08 | 1,941 | 1,963 | 1,930 | 1,939 | 87,300 | 1,939 |
| 2022-07-07 | 1,932 | 1,964 | 1,932 | 1,941 | 58,300 | 1,941 |
| 2022-07-06 | 1,936 | 1,942 | 1,912 | 1,920 | 62,500 | 1,920 |
| 2022-07-05 | 1,965 | 1,970 | 1,956 | 1,961 | 56,800 | 1,961 |
| 2022-07-04 | 1,974 | 1,974 | 1,947 | 1,959 | 35,800 | 1,959 |
| 2022-07-01 | 1,957 | 1,965 | 1,933 | 1,945 | 108,100 | 1,945 |
| 2022-06-30 | 1,970 | 1,979 | 1,943 | 1,953 | 73,500 | 1,953 |
| 2022-06-29 | 1,955 | 1,978 | 1,941 | 1,964 | 234,900 | 1,964 |
| 2022-06-28 | 1,945 | 1,966 | 1,940 | 1,962 | 97,900 | 1,962 |
| 2022-06-27 | 1,927 | 1,939 | 1,924 | 1,938 | 58,400 | 1,938 |
| 2022-06-24 | 1,899 | 1,916 | 1,891 | 1,913 | 146,600 | 1,913 |
| 2022-06-23 | 1,880 | 1,912 | 1,880 | 1,904 | 59,200 | 1,904 |
| 2022-06-22 | 1,898 | 1,905 | 1,883 | 1,883 | 94,000 | 1,883 |
| 2022-06-21 | 1,877 | 1,887 | 1,847 | 1,876 | 141,000 | 1,876 |
| 2022-06-20 | 1,900 | 1,902 | 1,832 | 1,837 | 162,900 | 1,837 |
| 2022-06-17 | 1,901 | 1,919 | 1,897 | 1,910 | 159,600 | 1,910 |
| 2022-06-16 | 1,969 | 1,982 | 1,946 | 1,950 | 93,400 | 1,950 |
| 2022-06-15 | 1,984 | 1,996 | 1,965 | 1,965 | 92,900 | 1,965 |
| 2022-06-14 | 1,981 | 2,012 | 1,977 | 1,986 | 79,700 | 1,986 |
| 2022-06-13 | 1,990 | 2,019 | 1,988 | 2,017 | 81,200 | 2,017 |
| 2022-06-10 | 2,030 | 2,038 | 2,011 | 2,018 | 112,700 | 2,018 |
| 2022-06-09 | 2,007 | 2,055 | 2,002 | 2,033 | 169,600 | 2,033 |
| 2022-06-08 | 1,980 | 2,008 | 1,972 | 2,008 | 106,600 | 2,008 |
| 2022-06-07 | 1,951 | 1,978 | 1,940 | 1,968 | 106,800 | 1,968 |
| 2022-06-06 | 1,948 | 1,950 | 1,926 | 1,939 | 106,900 | 1,939 |
| 2022-06-03 | 1,965 | 1,971 | 1,949 | 1,955 | 112,300 | 1,955 |
| 2022-06-02 | 1,949 | 1,962 | 1,938 | 1,945 | 90,400 | 1,945 |
| 2022-06-01 | 1,915 | 1,943 | 1,909 | 1,940 | 117,600 | 1,940 |
| 2022-05-31 | 1,941 | 1,945 | 1,925 | 1,925 | 93,500 | 1,925 |
| 2022-05-30 | 1,926 | 1,939 | 1,911 | 1,934 | 293,100 | 1,934 |
| 2022-05-27 | 1,909 | 1,909 | 1,880 | 1,904 | 115,600 | 1,904 |
| 2022-05-26 | 1,860 | 1,910 | 1,856 | 1,900 | 102,500 | 1,900 |
| 2022-05-25 | 1,850 | 1,856 | 1,825 | 1,848 | 132,500 | 1,848 |
| 2022-05-24 | 1,875 | 1,875 | 1,851 | 1,859 | 81,700 | 1,859 |
| 2022-05-23 | 1,891 | 1,891 | 1,867 | 1,875 | 63,300 | 1,875 |
| 2022-05-20 | 1,876 | 1,876 | 1,843 | 1,866 | 65,500 | 1,866 |
| 2022-05-19 | 1,841 | 1,874 | 1,839 | 1,873 | 54,800 | 1,873 |
| 2022-05-18 | 1,879 | 1,904 | 1,870 | 1,877 | 86,100 | 1,877 |
| 2022-05-17 | 1,876 | 1,892 | 1,856 | 1,875 | 89,700 | 1,875 |
| 2022-05-16 | 1,938 | 1,938 | 1,873 | 1,885 | 127,500 | 1,885 |
| 2022-05-13 | 1,850 | 1,876 | 1,818 | 1,875 | 129,400 | 1,875 |
| 2022-05-12 | 1,878 | 1,885 | 1,850 | 1,850 | 57,900 | 1,850 |
| 2022-05-11 | 1,904 | 1,904 | 1,874 | 1,890 | 79,800 | 1,890 |
| 2022-05-10 | 1,874 | 1,908 | 1,870 | 1,893 | 69,500 | 1,893 |
| 2022-05-09 | 1,930 | 1,930 | 1,892 | 1,892 | 61,700 | 1,892 |
| 2022-05-06 | 1,910 | 1,919 | 1,901 | 1,915 | 82,700 | 1,915 |
| 2022-05-02 | 1,902 | 1,902 | 1,870 | 1,885 | 85,300 | 1,885 |
| 2022-04-28 | 1,849 | 1,911 | 1,849 | 1,904 | 71,300 | 1,904 |
| 2022-04-27 | 1,842 | 1,846 | 1,825 | 1,837 | 205,200 | 1,837 |
| 2022-04-26 | 1,850 | 1,865 | 1,850 | 1,852 | 41,600 | 1,852 |
| 2022-04-25 | 1,854 | 1,862 | 1,845 | 1,849 | 56,000 | 1,849 |
| 2022-04-22 | 1,861 | 1,879 | 1,850 | 1,871 | 63,700 | 1,871 |
| 2022-04-21 | 1,875 | 1,889 | 1,872 | 1,888 | 76,100 | 1,888 |
| 2022-04-20 | 1,862 | 1,869 | 1,850 | 1,858 | 71,600 | 1,858 |
| 2022-04-19 | 1,867 | 1,875 | 1,851 | 1,859 | 37,600 | 1,859 |
| 2022-04-18 | 1,870 | 1,880 | 1,838 | 1,854 | 89,400 | 1,854 |
| 2022-04-15 | 1,903 | 1,910 | 1,879 | 1,880 | 79,800 | 1,880 |
| 2022-04-14 | 1,901 | 1,914 | 1,899 | 1,913 | 47,200 | 1,913 |
| 2022-04-13 | 1,882 | 1,906 | 1,880 | 1,902 | 81,600 | 1,902 |
| 2022-04-12 | 1,881 | 1,897 | 1,876 | 1,882 | 77,300 | 1,882 |
| 2022-04-11 | 1,900 | 1,910 | 1,877 | 1,894 | 76,600 | 1,894 |
| 2022-04-08 | 1,901 | 1,921 | 1,899 | 1,917 | 129,500 | 1,917 |
| 2022-04-07 | 1,895 | 1,902 | 1,882 | 1,893 | 79,000 | 1,893 |
| 2022-04-06 | 1,925 | 1,933 | 1,905 | 1,905 | 62,200 | 1,905 |
| 2022-04-05 | 1,955 | 1,964 | 1,934 | 1,935 | 66,600 | 1,935 |
| 2022-04-04 | 1,928 | 1,950 | 1,928 | 1,946 | 41,400 | 1,946 |
| 2022-04-01 | 1,914 | 1,928 | 1,904 | 1,927 | 93,000 | 1,927 |
| 2022-03-31 | 1,941 | 1,956 | 1,935 | 1,942 | 75,700 | 1,942 |
| 2022-03-30 | 1,965 | 1,970 | 1,945 | 1,961 | 105,000 | 1,961 |
| 2022-03-29 | 1,983 | 1,998 | 1,960 | 1,982 | 119,800 | 1,982 |
| 2022-03-28 | 1,981 | 1,987 | 1,967 | 1,976 | 67,300 | 1,976 |
| 2022-03-25 | 1,984 | 1,985 | 1,958 | 1,975 | 85,700 | 1,975 |
| 2022-03-24 | 1,992 | 2,007 | 1,962 | 1,982 | 127,800 | 1,982 |
| 2022-03-23 | 1,985 | 2,003 | 1,976 | 1,997 | 151,200 | 1,997 |
| 2022-03-22 | 1,999 | 2,000 | 1,972 | 1,981 | 79,000 | 1,981 |
| 2022-03-18 | 1,971 | 1,986 | 1,961 | 1,978 | 88,700 | 1,978 |
| 2022-03-17 | 1,975 | 1,978 | 1,961 | 1,971 | 80,300 | 1,971 |
| 2022-03-16 | 1,950 | 1,963 | 1,941 | 1,944 | 81,800 | 1,944 |
| 2022-03-15 | 1,948 | 1,969 | 1,948 | 1,950 | 72,700 | 1,950 |
| 2022-03-14 | 1,960 | 1,969 | 1,947 | 1,950 | 57,500 | 1,950 |
| 2022-03-11 | 1,949 | 1,967 | 1,946 | 1,953 | 57,300 | 1,953 |
| 2022-03-10 | 1,957 | 1,975 | 1,945 | 1,964 | 64,000 | 1,964 |
| 2022-03-09 | 1,899 | 1,930 | 1,895 | 1,917 | 53,500 | 1,917 |
| 2022-03-08 | 1,901 | 1,920 | 1,881 | 1,894 | 78,400 | 1,894 |
| 2022-03-07 | 1,931 | 1,942 | 1,916 | 1,920 | 88,700 | 1,920 |
| 2022-03-04 | 2,000 | 2,005 | 1,955 | 1,956 | 68,300 | 1,956 |
| 2022-03-03 | 1,995 | 2,023 | 1,991 | 1,995 | 44,900 | 1,995 |
| 2022-03-02 | 2,020 | 2,034 | 1,983 | 1,983 | 89,800 | 1,983 |
| 2022-03-01 | 2,097 | 2,098 | 2,041 | 2,048 | 84,900 | 2,048 |
| 2022-02-28 | 2,051 | 2,111 | 2,049 | 2,102 | 104,500 | 2,102 |
| 2022-02-25 | 2,042 | 2,052 | 2,024 | 2,041 | 84,800 | 2,041 |
| 2022-02-24 | 2,016 | 2,053 | 2,010 | 2,053 | 95,900 | 2,053 |
| 2022-02-22 | 2,035 | 2,047 | 2,014 | 2,034 | 80,300 | 2,034 |
| 2022-02-21 | 2,065 | 2,068 | 2,044 | 2,062 | 90,700 | 2,062 |
| 2022-02-18 | 2,098 | 2,128 | 2,083 | 2,088 | 87,800 | 2,088 |
| 2022-02-17 | 2,150 | 2,158 | 2,111 | 2,135 | 84,200 | 2,135 |
| 2022-02-16 | 2,145 | 2,153 | 2,133 | 2,152 | 46,300 | 2,152 |
| 2022-02-15 | 2,115 | 2,147 | 2,113 | 2,129 | 79,000 | 2,129 |
| 2022-02-14 | 2,116 | 2,134 | 2,096 | 2,117 | 82,500 | 2,117 |
| 2022-02-10 | 2,100 | 2,123 | 2,096 | 2,111 | 74,700 | 2,111 |
| 2022-02-09 | 2,062 | 2,104 | 2,057 | 2,099 | 91,200 | 2,099 |
| 2022-02-08 | 2,030 | 2,060 | 2,030 | 2,045 | 65,100 | 2,045 |
| 2022-02-07 | 2,027 | 2,052 | 2,020 | 2,040 | 94,900 | 2,040 |
| 2022-02-04 | 2,048 | 2,057 | 2,023 | 2,038 | 74,700 | 2,038 |
| 2022-02-03 | 2,063 | 2,076 | 2,041 | 2,058 | 74,700 | 2,058 |
| 2022-02-02 | 2,048 | 2,084 | 2,035 | 2,076 | 101,800 | 2,076 |
| 2022-02-01 | 2,087 | 2,137 | 2,040 | 2,043 | 163,600 | 2,043 |
| 2022-01-31 | 2,117 | 2,154 | 2,103 | 2,137 | 129,200 | 2,137 |
| 2022-01-28 | 2,101 | 2,123 | 2,092 | 2,117 | 109,100 | 2,117 |
| 2022-01-27 | 2,131 | 2,137 | 2,057 | 2,078 | 207,600 | 2,078 |
| 2022-01-26 | 2,177 | 2,177 | 2,136 | 2,140 | 71,800 | 2,140 |
| 2022-01-25 | 2,184 | 2,186 | 2,152 | 2,180 | 63,700 | 2,180 |
| 2022-01-24 | 2,170 | 2,188 | 2,161 | 2,181 | 65,900 | 2,181 |
| 2022-01-21 | 2,170 | 2,178 | 2,154 | 2,164 | 47,400 | 2,164 |
| 2022-01-20 | 2,174 | 2,202 | 2,174 | 2,178 | 64,500 | 2,178 |
| 2022-01-19 | 2,200 | 2,222 | 2,177 | 2,177 | 94,000 | 2,177 |
| 2022-01-18 | 2,245 | 2,262 | 2,233 | 2,242 | 55,300 | 2,242 |
| 2022-01-17 | 2,231 | 2,249 | 2,215 | 2,237 | 73,200 | 2,237 |
| 2022-01-14 | 2,210 | 2,211 | 2,179 | 2,194 | 61,300 | 2,194 |
| 2022-01-13 | 2,203 | 2,215 | 2,186 | 2,203 | 60,100 | 2,203 |
| 2022-01-12 | 2,206 | 2,233 | 2,196 | 2,216 | 50,400 | 2,216 |
| 2022-01-11 | 2,211 | 2,211 | 2,174 | 2,191 | 57,600 | 2,191 |
| 2022-01-07 | 2,199 | 2,230 | 2,199 | 2,215 | 65,000 | 2,215 |
| 2022-01-06 | 2,195 | 2,208 | 2,173 | 2,193 | 75,500 | 2,193 |
| 2022-01-05 | 2,214 | 2,220 | 2,196 | 2,210 | 63,200 | 2,210 |
| 2022-01-04 | 2,197 | 2,204 | 2,172 | 2,195 | 65,300 | 2,195 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
