5929 三和ホールディングス(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 | 1,227 | 1,233 | 1,220 | 1,221 | 389,900 | 1,221 |
| 2022-12-29 | 1,227 | 1,227 | 1,210 | 1,219 | 270,900 | 1,219 |
| 2022-12-28 | 1,230 | 1,239 | 1,227 | 1,235 | 309,000 | 1,235 |
| 2022-12-27 | 1,228 | 1,233 | 1,218 | 1,229 | 223,800 | 1,229 |
| 2022-12-26 | 1,216 | 1,223 | 1,212 | 1,216 | 109,700 | 1,216 |
| 2022-12-23 | 1,203 | 1,219 | 1,201 | 1,216 | 306,700 | 1,216 |
| 2022-12-22 | 1,215 | 1,215 | 1,207 | 1,212 | 232,800 | 1,212 |
| 2022-12-21 | 1,216 | 1,221 | 1,206 | 1,210 | 353,700 | 1,210 |
| 2022-12-20 | 1,252 | 1,252 | 1,212 | 1,223 | 449,500 | 1,223 |
| 2022-12-19 | 1,237 | 1,248 | 1,236 | 1,243 | 266,400 | 1,243 |
| 2022-12-16 | 1,252 | 1,261 | 1,246 | 1,251 | 483,600 | 1,251 |
| 2022-12-15 | 1,258 | 1,270 | 1,257 | 1,260 | 174,500 | 1,260 |
| 2022-12-14 | 1,268 | 1,272 | 1,263 | 1,265 | 220,600 | 1,265 |
| 2022-12-13 | 1,269 | 1,273 | 1,261 | 1,262 | 253,000 | 1,262 |
| 2022-12-12 | 1,258 | 1,265 | 1,256 | 1,259 | 392,100 | 1,259 |
| 2022-12-09 | 1,248 | 1,269 | 1,248 | 1,258 | 345,800 | 1,258 |
| 2022-12-08 | 1,253 | 1,258 | 1,238 | 1,253 | 449,800 | 1,253 |
| 2022-12-07 | 1,235 | 1,250 | 1,231 | 1,239 | 562,500 | 1,239 |
| 2022-12-06 | 1,249 | 1,255 | 1,239 | 1,242 | 353,100 | 1,242 |
| 2022-12-05 | 1,259 | 1,262 | 1,251 | 1,258 | 562,400 | 1,258 |
| 2022-12-02 | 1,268 | 1,268 | 1,239 | 1,257 | 538,900 | 1,257 |
| 2022-12-01 | 1,295 | 1,295 | 1,275 | 1,278 | 321,400 | 1,278 |
| 2022-11-30 | 1,290 | 1,299 | 1,284 | 1,290 | 486,500 | 1,290 |
| 2022-11-29 | 1,307 | 1,307 | 1,292 | 1,294 | 463,700 | 1,294 |
| 2022-11-28 | 1,335 | 1,336 | 1,308 | 1,315 | 576,300 | 1,315 |
| 2022-11-25 | 1,318 | 1,326 | 1,316 | 1,322 | 387,400 | 1,322 |
| 2022-11-24 | 1,309 | 1,317 | 1,304 | 1,316 | 425,300 | 1,316 |
| 2022-11-22 | 1,281 | 1,300 | 1,281 | 1,292 | 584,000 | 1,292 |
| 2022-11-21 | 1,260 | 1,275 | 1,256 | 1,267 | 494,400 | 1,267 |
| 2022-11-18 | 1,248 | 1,261 | 1,245 | 1,259 | 409,100 | 1,259 |
| 2022-11-17 | 1,230 | 1,240 | 1,228 | 1,240 | 464,600 | 1,240 |
| 2022-11-16 | 1,244 | 1,244 | 1,219 | 1,230 | 481,300 | 1,230 |
| 2022-11-15 | 1,248 | 1,253 | 1,218 | 1,237 | 775,900 | 1,237 |
| 2022-11-14 | 1,262 | 1,271 | 1,249 | 1,259 | 741,700 | 1,259 |
| 2022-11-11 | 1,275 | 1,283 | 1,263 | 1,280 | 712,400 | 1,280 |
| 2022-11-10 | 1,268 | 1,268 | 1,236 | 1,255 | 504,400 | 1,255 |
| 2022-11-09 | 1,246 | 1,257 | 1,241 | 1,253 | 643,200 | 1,253 |
| 2022-11-08 | 1,242 | 1,252 | 1,233 | 1,248 | 543,300 | 1,248 |
| 2022-11-07 | 1,230 | 1,234 | 1,219 | 1,226 | 744,200 | 1,226 |
| 2022-11-04 | 1,204 | 1,212 | 1,199 | 1,205 | 972,800 | 1,205 |
| 2022-11-02 | 1,220 | 1,236 | 1,209 | 1,224 | 1,107,600 | 1,224 |
| 2022-11-01 | 1,294 | 1,295 | 1,209 | 1,218 | 1,400,000 | 1,218 |
| 2022-10-31 | 1,277 | 1,286 | 1,257 | 1,282 | 1,160,300 | 1,282 |
| 2022-10-28 | 1,250 | 1,266 | 1,241 | 1,259 | 2,581,600 | 1,259 |
| 2022-10-27 | 1,255 | 1,262 | 1,248 | 1,258 | 467,700 | 1,258 |
| 2022-10-26 | 1,275 | 1,280 | 1,261 | 1,265 | 576,000 | 1,265 |
| 2022-10-25 | 1,266 | 1,273 | 1,259 | 1,267 | 418,300 | 1,267 |
| 2022-10-24 | 1,266 | 1,266 | 1,245 | 1,252 | 449,400 | 1,252 |
| 2022-10-21 | 1,249 | 1,264 | 1,246 | 1,249 | 402,400 | 1,249 |
| 2022-10-20 | 1,255 | 1,258 | 1,237 | 1,250 | 412,700 | 1,250 |
| 2022-10-19 | 1,262 | 1,277 | 1,262 | 1,270 | 318,300 | 1,270 |
| 2022-10-18 | 1,272 | 1,274 | 1,256 | 1,263 | 330,600 | 1,263 |
| 2022-10-17 | 1,251 | 1,263 | 1,248 | 1,256 | 323,100 | 1,256 |
| 2022-10-14 | 1,264 | 1,284 | 1,258 | 1,270 | 460,600 | 1,270 |
| 2022-10-13 | 1,247 | 1,250 | 1,234 | 1,241 | 388,000 | 1,241 |
| 2022-10-12 | 1,256 | 1,264 | 1,250 | 1,254 | 538,500 | 1,254 |
| 2022-10-11 | 1,257 | 1,268 | 1,248 | 1,262 | 547,900 | 1,262 |
| 2022-10-07 | 1,273 | 1,286 | 1,264 | 1,277 | 502,400 | 1,277 |
| 2022-10-06 | 1,301 | 1,315 | 1,295 | 1,301 | 491,000 | 1,301 |
| 2022-10-05 | 1,308 | 1,308 | 1,291 | 1,302 | 523,300 | 1,302 |
| 2022-10-04 | 1,269 | 1,305 | 1,264 | 1,298 | 789,700 | 1,298 |
| 2022-10-03 | 1,230 | 1,243 | 1,215 | 1,239 | 1,032,600 | 1,239 |
| 2022-09-30 | 1,251 | 1,267 | 1,238 | 1,244 | 658,600 | 1,244 |
| 2022-09-29 | 1,280 | 1,282 | 1,265 | 1,273 | 623,200 | 1,273 |
| 2022-09-28 | 1,282 | 1,293 | 1,273 | 1,290 | 660,300 | 1,290 |
| 2022-09-27 | 1,303 | 1,305 | 1,287 | 1,287 | 579,600 | 1,287 |
| 2022-09-26 | 1,307 | 1,308 | 1,287 | 1,290 | 847,300 | 1,290 |
| 2022-09-22 | 1,328 | 1,332 | 1,315 | 1,325 | 525,300 | 1,325 |
| 2022-09-21 | 1,344 | 1,355 | 1,334 | 1,338 | 525,700 | 1,338 |
| 2022-09-20 | 1,362 | 1,367 | 1,347 | 1,352 | 322,700 | 1,352 |
| 2022-09-16 | 1,345 | 1,359 | 1,334 | 1,344 | 611,800 | 1,344 |
| 2022-09-15 | 1,362 | 1,362 | 1,350 | 1,355 | 404,900 | 1,355 |
| 2022-09-14 | 1,354 | 1,373 | 1,345 | 1,360 | 498,300 | 1,360 |
| 2022-09-13 | 1,392 | 1,396 | 1,381 | 1,392 | 277,100 | 1,392 |
| 2022-09-12 | 1,410 | 1,410 | 1,387 | 1,392 | 195,900 | 1,392 |
| 2022-09-09 | 1,375 | 1,394 | 1,368 | 1,391 | 566,700 | 1,391 |
| 2022-09-08 | 1,362 | 1,382 | 1,355 | 1,381 | 467,100 | 1,381 |
| 2022-09-07 | 1,350 | 1,357 | 1,333 | 1,348 | 568,200 | 1,348 |
| 2022-09-06 | 1,371 | 1,374 | 1,351 | 1,358 | 368,500 | 1,358 |
| 2022-09-05 | 1,359 | 1,368 | 1,349 | 1,368 | 580,800 | 1,368 |
| 2022-09-02 | 1,364 | 1,367 | 1,354 | 1,359 | 527,400 | 1,359 |
| 2022-09-01 | 1,382 | 1,388 | 1,367 | 1,374 | 500,200 | 1,374 |
| 2022-08-31 | 1,375 | 1,389 | 1,374 | 1,385 | 443,100 | 1,385 |
| 2022-08-30 | 1,390 | 1,397 | 1,376 | 1,391 | 507,500 | 1,391 |
| 2022-08-29 | 1,385 | 1,388 | 1,372 | 1,380 | 588,200 | 1,380 |
| 2022-08-26 | 1,440 | 1,440 | 1,423 | 1,426 | 460,700 | 1,426 |
| 2022-08-25 | 1,417 | 1,436 | 1,411 | 1,427 | 486,900 | 1,427 |
| 2022-08-24 | 1,416 | 1,416 | 1,401 | 1,405 | 318,400 | 1,405 |
| 2022-08-23 | 1,420 | 1,424 | 1,410 | 1,411 | 446,300 | 1,411 |
| 2022-08-22 | 1,408 | 1,435 | 1,404 | 1,432 | 435,700 | 1,432 |
| 2022-08-19 | 1,420 | 1,430 | 1,415 | 1,421 | 764,800 | 1,421 |
| 2022-08-18 | 1,410 | 1,416 | 1,401 | 1,411 | 869,000 | 1,411 |
| 2022-08-17 | 1,424 | 1,432 | 1,402 | 1,410 | 712,100 | 1,410 |
| 2022-08-16 | 1,414 | 1,414 | 1,383 | 1,397 | 522,100 | 1,397 |
| 2022-08-15 | 1,425 | 1,426 | 1,406 | 1,415 | 429,100 | 1,415 |
| 2022-08-12 | 1,434 | 1,441 | 1,413 | 1,425 | 690,200 | 1,425 |
| 2022-08-10 | 1,395 | 1,419 | 1,387 | 1,408 | 451,900 | 1,408 |
| 2022-08-09 | 1,410 | 1,427 | 1,400 | 1,407 | 578,200 | 1,407 |
| 2022-08-08 | 1,399 | 1,419 | 1,395 | 1,414 | 509,800 | 1,414 |
| 2022-08-05 | 1,388 | 1,405 | 1,382 | 1,393 | 488,000 | 1,393 |
| 2022-08-04 | 1,381 | 1,395 | 1,358 | 1,389 | 630,100 | 1,389 |
| 2022-08-03 | 1,394 | 1,395 | 1,369 | 1,382 | 564,700 | 1,382 |
| 2022-08-02 | 1,415 | 1,421 | 1,394 | 1,399 | 522,100 | 1,399 |
| 2022-08-01 | 1,437 | 1,465 | 1,427 | 1,433 | 974,100 | 1,433 |
| 2022-07-29 | 1,377 | 1,456 | 1,364 | 1,430 | 1,717,100 | 1,430 |
| 2022-07-28 | 1,370 | 1,379 | 1,357 | 1,367 | 448,800 | 1,367 |
| 2022-07-27 | 1,355 | 1,370 | 1,352 | 1,360 | 280,100 | 1,360 |
| 2022-07-26 | 1,369 | 1,380 | 1,352 | 1,365 | 593,500 | 1,365 |
| 2022-07-25 | 1,367 | 1,387 | 1,365 | 1,378 | 426,200 | 1,378 |
| 2022-07-22 | 1,372 | 1,393 | 1,370 | 1,387 | 280,500 | 1,387 |
| 2022-07-21 | 1,357 | 1,386 | 1,357 | 1,375 | 477,200 | 1,375 |
| 2022-07-20 | 1,333 | 1,367 | 1,322 | 1,363 | 882,400 | 1,363 |
| 2022-07-19 | 1,300 | 1,314 | 1,291 | 1,310 | 329,000 | 1,310 |
| 2022-07-15 | 1,297 | 1,308 | 1,284 | 1,296 | 541,900 | 1,296 |
| 2022-07-14 | 1,277 | 1,296 | 1,268 | 1,289 | 466,300 | 1,289 |
| 2022-07-13 | 1,313 | 1,317 | 1,296 | 1,299 | 308,300 | 1,299 |
| 2022-07-12 | 1,311 | 1,311 | 1,287 | 1,297 | 492,700 | 1,297 |
| 2022-07-11 | 1,339 | 1,350 | 1,329 | 1,335 | 461,200 | 1,335 |
| 2022-07-08 | 1,315 | 1,337 | 1,308 | 1,315 | 746,500 | 1,315 |
| 2022-07-07 | 1,299 | 1,302 | 1,277 | 1,302 | 484,000 | 1,302 |
| 2022-07-06 | 1,262 | 1,277 | 1,257 | 1,274 | 526,000 | 1,274 |
| 2022-07-05 | 1,296 | 1,302 | 1,273 | 1,286 | 363,200 | 1,286 |
| 2022-07-04 | 1,323 | 1,325 | 1,279 | 1,295 | 959,900 | 1,295 |
| 2022-07-01 | 1,312 | 1,320 | 1,294 | 1,304 | 813,300 | 1,304 |
| 2022-06-30 | 1,307 | 1,314 | 1,292 | 1,300 | 791,500 | 1,300 |
| 2022-06-29 | 1,312 | 1,316 | 1,300 | 1,301 | 947,400 | 1,301 |
| 2022-06-28 | 1,300 | 1,320 | 1,295 | 1,320 | 530,800 | 1,320 |
| 2022-06-27 | 1,325 | 1,332 | 1,298 | 1,304 | 622,600 | 1,304 |
| 2022-06-24 | 1,272 | 1,298 | 1,267 | 1,295 | 604,500 | 1,295 |
| 2022-06-23 | 1,247 | 1,284 | 1,242 | 1,268 | 672,300 | 1,268 |
| 2022-06-22 | 1,272 | 1,288 | 1,268 | 1,269 | 469,300 | 1,269 |
| 2022-06-21 | 1,249 | 1,276 | 1,244 | 1,264 | 721,300 | 1,264 |
| 2022-06-20 | 1,244 | 1,246 | 1,211 | 1,220 | 439,100 | 1,220 |
| 2022-06-17 | 1,243 | 1,261 | 1,224 | 1,244 | 839,900 | 1,244 |
| 2022-06-16 | 1,264 | 1,305 | 1,263 | 1,269 | 813,700 | 1,269 |
| 2022-06-15 | 1,265 | 1,272 | 1,238 | 1,248 | 1,021,000 | 1,248 |
| 2022-06-14 | 1,289 | 1,299 | 1,268 | 1,292 | 515,900 | 1,292 |
| 2022-06-13 | 1,254 | 1,313 | 1,252 | 1,296 | 837,400 | 1,296 |
| 2022-06-10 | 1,266 | 1,303 | 1,261 | 1,284 | 630,600 | 1,284 |
| 2022-06-09 | 1,295 | 1,300 | 1,285 | 1,286 | 335,200 | 1,286 |
| 2022-06-08 | 1,303 | 1,312 | 1,295 | 1,306 | 532,000 | 1,306 |
| 2022-06-07 | 1,298 | 1,302 | 1,272 | 1,274 | 327,600 | 1,274 |
| 2022-06-06 | 1,272 | 1,288 | 1,270 | 1,282 | 309,200 | 1,282 |
| 2022-06-03 | 1,283 | 1,297 | 1,267 | 1,274 | 346,700 | 1,274 |
| 2022-06-02 | 1,310 | 1,310 | 1,278 | 1,285 | 463,800 | 1,285 |
| 2022-06-01 | 1,296 | 1,342 | 1,289 | 1,310 | 1,327,900 | 1,310 |
| 2022-05-31 | 1,255 | 1,259 | 1,232 | 1,236 | 698,500 | 1,236 |
| 2022-05-30 | 1,273 | 1,280 | 1,262 | 1,262 | 831,300 | 1,262 |
| 2022-05-27 | 1,277 | 1,277 | 1,251 | 1,259 | 358,700 | 1,259 |
| 2022-05-26 | 1,236 | 1,257 | 1,223 | 1,247 | 492,700 | 1,247 |
| 2022-05-25 | 1,229 | 1,238 | 1,216 | 1,219 | 513,800 | 1,219 |
| 2022-05-24 | 1,245 | 1,245 | 1,223 | 1,230 | 476,000 | 1,230 |
| 2022-05-23 | 1,257 | 1,260 | 1,238 | 1,244 | 513,800 | 1,244 |
| 2022-05-20 | 1,220 | 1,247 | 1,216 | 1,238 | 531,400 | 1,238 |
| 2022-05-19 | 1,206 | 1,230 | 1,199 | 1,227 | 372,700 | 1,227 |
| 2022-05-18 | 1,253 | 1,255 | 1,231 | 1,231 | 143,600 | 1,231 |
| 2022-05-17 | 1,287 | 1,288 | 1,229 | 1,241 | 835,600 | 1,241 |
| 2022-05-16 | 1,283 | 1,295 | 1,258 | 1,265 | 1,305,600 | 1,265 |
| 2022-05-13 | 1,091 | 1,264 | 1,091 | 1,246 | 2,154,400 | 1,246 |
| 2022-05-12 | 1,139 | 1,141 | 1,114 | 1,117 | 628,100 | 1,117 |
| 2022-05-11 | 1,159 | 1,166 | 1,146 | 1,149 | 791,900 | 1,149 |
| 2022-05-10 | 1,170 | 1,176 | 1,137 | 1,174 | 671,700 | 1,174 |
| 2022-05-09 | 1,181 | 1,187 | 1,170 | 1,182 | 349,500 | 1,182 |
| 2022-05-06 | 1,188 | 1,204 | 1,168 | 1,202 | 442,400 | 1,202 |
| 2022-05-02 | 1,168 | 1,184 | 1,168 | 1,182 | 410,400 | 1,182 |
| 2022-04-28 | 1,142 | 1,189 | 1,142 | 1,188 | 540,700 | 1,188 |
| 2022-04-27 | 1,119 | 1,142 | 1,115 | 1,133 | 976,500 | 1,133 |
| 2022-04-26 | 1,144 | 1,146 | 1,132 | 1,142 | 537,500 | 1,142 |
| 2022-04-25 | 1,148 | 1,154 | 1,131 | 1,146 | 355,200 | 1,146 |
| 2022-04-22 | 1,176 | 1,180 | 1,163 | 1,169 | 384,100 | 1,169 |
| 2022-04-21 | 1,180 | 1,204 | 1,180 | 1,200 | 621,200 | 1,200 |
| 2022-04-20 | 1,168 | 1,177 | 1,149 | 1,173 | 979,300 | 1,173 |
| 2022-04-19 | 1,113 | 1,119 | 1,101 | 1,114 | 565,200 | 1,114 |
| 2022-04-18 | 1,105 | 1,115 | 1,090 | 1,102 | 243,400 | 1,102 |
| 2022-04-15 | 1,113 | 1,131 | 1,111 | 1,123 | 198,300 | 1,123 |
| 2022-04-14 | 1,131 | 1,137 | 1,123 | 1,135 | 284,200 | 1,135 |
| 2022-04-13 | 1,104 | 1,130 | 1,104 | 1,129 | 636,400 | 1,129 |
| 2022-04-12 | 1,151 | 1,155 | 1,112 | 1,114 | 469,800 | 1,114 |
| 2022-04-11 | 1,154 | 1,167 | 1,144 | 1,156 | 349,800 | 1,156 |
| 2022-04-08 | 1,168 | 1,180 | 1,148 | 1,160 | 790,600 | 1,160 |
| 2022-04-07 | 1,156 | 1,159 | 1,139 | 1,154 | 597,200 | 1,154 |
| 2022-04-06 | 1,213 | 1,219 | 1,172 | 1,173 | 465,100 | 1,173 |
| 2022-04-05 | 1,254 | 1,259 | 1,224 | 1,226 | 368,500 | 1,226 |
| 2022-04-04 | 1,248 | 1,255 | 1,227 | 1,245 | 304,700 | 1,245 |
| 2022-04-01 | 1,240 | 1,242 | 1,214 | 1,237 | 460,100 | 1,237 |
| 2022-03-31 | 1,230 | 1,262 | 1,226 | 1,244 | 659,700 | 1,244 |
| 2022-03-30 | 1,253 | 1,254 | 1,228 | 1,247 | 616,100 | 1,247 |
| 2022-03-29 | 1,247 | 1,274 | 1,242 | 1,253 | 757,900 | 1,253 |
| 2022-03-28 | 1,246 | 1,257 | 1,233 | 1,246 | 451,300 | 1,246 |
| 2022-03-25 | 1,269 | 1,272 | 1,232 | 1,244 | 544,900 | 1,244 |
| 2022-03-24 | 1,246 | 1,283 | 1,246 | 1,270 | 724,000 | 1,270 |
| 2022-03-23 | 1,240 | 1,276 | 1,236 | 1,270 | 1,002,200 | 1,270 |
| 2022-03-22 | 1,225 | 1,254 | 1,219 | 1,226 | 805,400 | 1,226 |
| 2022-03-18 | 1,211 | 1,230 | 1,204 | 1,221 | 1,472,200 | 1,221 |
| 2022-03-17 | 1,207 | 1,227 | 1,200 | 1,227 | 943,200 | 1,227 |
| 2022-03-16 | 1,204 | 1,207 | 1,191 | 1,196 | 453,600 | 1,196 |
| 2022-03-15 | 1,181 | 1,202 | 1,180 | 1,191 | 399,700 | 1,191 |
| 2022-03-14 | 1,197 | 1,201 | 1,179 | 1,179 | 391,300 | 1,179 |
| 2022-03-11 | 1,185 | 1,203 | 1,180 | 1,192 | 604,800 | 1,192 |
| 2022-03-10 | 1,189 | 1,216 | 1,184 | 1,210 | 665,400 | 1,210 |
| 2022-03-09 | 1,134 | 1,167 | 1,126 | 1,148 | 648,100 | 1,148 |
| 2022-03-08 | 1,145 | 1,168 | 1,121 | 1,130 | 679,800 | 1,130 |
| 2022-03-07 | 1,215 | 1,220 | 1,153 | 1,157 | 643,100 | 1,157 |
| 2022-03-04 | 1,251 | 1,257 | 1,241 | 1,245 | 435,200 | 1,245 |
| 2022-03-03 | 1,267 | 1,279 | 1,258 | 1,260 | 320,100 | 1,260 |
| 2022-03-02 | 1,266 | 1,267 | 1,236 | 1,237 | 640,300 | 1,237 |
| 2022-03-01 | 1,296 | 1,308 | 1,287 | 1,287 | 524,300 | 1,287 |
| 2022-02-28 | 1,272 | 1,284 | 1,264 | 1,280 | 456,500 | 1,280 |
| 2022-02-25 | 1,263 | 1,271 | 1,250 | 1,266 | 519,200 | 1,266 |
| 2022-02-24 | 1,252 | 1,277 | 1,250 | 1,265 | 545,900 | 1,265 |
| 2022-02-22 | 1,268 | 1,299 | 1,260 | 1,278 | 655,100 | 1,278 |
| 2022-02-21 | 1,281 | 1,292 | 1,275 | 1,281 | 490,300 | 1,281 |
| 2022-02-18 | 1,276 | 1,310 | 1,273 | 1,290 | 938,800 | 1,290 |
| 2022-02-17 | 1,269 | 1,317 | 1,268 | 1,289 | 802,800 | 1,289 |
| 2022-02-16 | 1,279 | 1,283 | 1,271 | 1,277 | 392,700 | 1,277 |
| 2022-02-15 | 1,251 | 1,263 | 1,247 | 1,257 | 426,100 | 1,257 |
| 2022-02-14 | 1,215 | 1,252 | 1,214 | 1,245 | 735,600 | 1,245 |
| 2022-02-10 | 1,262 | 1,264 | 1,239 | 1,245 | 653,000 | 1,245 |
| 2022-02-09 | 1,233 | 1,260 | 1,229 | 1,242 | 784,200 | 1,242 |
| 2022-02-08 | 1,209 | 1,240 | 1,206 | 1,232 | 702,000 | 1,232 |
| 2022-02-07 | 1,200 | 1,209 | 1,184 | 1,202 | 1,038,000 | 1,202 |
| 2022-02-04 | 1,202 | 1,224 | 1,194 | 1,206 | 461,000 | 1,206 |
| 2022-02-03 | 1,208 | 1,232 | 1,200 | 1,229 | 877,300 | 1,229 |
| 2022-02-02 | 1,193 | 1,232 | 1,177 | 1,216 | 760,600 | 1,216 |
| 2022-02-01 | 1,265 | 1,268 | 1,199 | 1,200 | 793,900 | 1,200 |
| 2022-01-31 | 1,237 | 1,242 | 1,215 | 1,235 | 740,000 | 1,235 |
| 2022-01-28 | 1,218 | 1,238 | 1,210 | 1,237 | 395,300 | 1,237 |
| 2022-01-27 | 1,221 | 1,226 | 1,190 | 1,204 | 550,400 | 1,204 |
| 2022-01-26 | 1,242 | 1,251 | 1,217 | 1,218 | 229,900 | 1,218 |
| 2022-01-25 | 1,250 | 1,250 | 1,226 | 1,247 | 396,300 | 1,247 |
| 2022-01-24 | 1,234 | 1,263 | 1,231 | 1,260 | 319,400 | 1,260 |
| 2022-01-21 | 1,214 | 1,236 | 1,199 | 1,232 | 290,300 | 1,232 |
| 2022-01-20 | 1,226 | 1,248 | 1,215 | 1,230 | 335,100 | 1,230 |
| 2022-01-19 | 1,260 | 1,260 | 1,215 | 1,221 | 573,200 | 1,221 |
| 2022-01-18 | 1,275 | 1,283 | 1,257 | 1,266 | 460,600 | 1,266 |
| 2022-01-17 | 1,253 | 1,267 | 1,240 | 1,267 | 673,600 | 1,267 |
| 2022-01-14 | 1,238 | 1,252 | 1,223 | 1,246 | 1,131,500 | 1,246 |
| 2022-01-13 | 1,276 | 1,276 | 1,249 | 1,250 | 363,600 | 1,250 |
| 2022-01-12 | 1,263 | 1,275 | 1,251 | 1,270 | 301,200 | 1,270 |
| 2022-01-11 | 1,255 | 1,258 | 1,234 | 1,247 | 423,300 | 1,247 |
| 2022-01-07 | 1,266 | 1,266 | 1,248 | 1,255 | 310,800 | 1,255 |
| 2022-01-06 | 1,256 | 1,272 | 1,255 | 1,263 | 729,300 | 1,263 |
| 2022-01-05 | 1,255 | 1,260 | 1,231 | 1,256 | 403,500 | 1,256 |
| 2022-01-04 | 1,228 | 1,247 | 1,223 | 1,247 | 237,600 | 1,247 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株