5945 天龍製鋸(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 | 3,100 | 3,100 | 3,075 | 3,075 | 500 | 1,537.50 |
| 2022-12-29 | 3,090 | 3,100 | 3,085 | 3,100 | 400 | 1,550 |
| 2022-12-28 | 3,075 | 3,085 | 3,075 | 3,080 | 700 | 1,540 |
| 2022-12-27 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 1,537.50 |
| 2022-12-26 | 3,070 | 3,070 | 3,065 | 3,070 | 400 | 1,535 |
| 2022-12-23 | 3,100 | 3,125 | 3,055 | 3,065 | 1,400 | 1,532.50 |
| 2022-12-22 | 3,080 | 3,120 | 3,075 | 3,120 | 800 | 1,560 |
| 2022-12-21 | 3,075 | 3,080 | 3,075 | 3,080 | 300 | 1,540 |
| 2022-12-20 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 1,542.50 |
| 2022-12-19 | 3,105 | 3,115 | 3,085 | 3,115 | 800 | 1,557.50 |
| 2022-12-16 | - | - | - | 3,105 | - | 1,552.50 |
| 2022-12-15 | 3,100 | 3,105 | 3,100 | 3,105 | 1,300 | 1,552.50 |
| 2022-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2022-12-13 | - | - | - | 3,100 | - | 1,550 |
| 2022-12-12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2022-12-09 | 3,100 | 3,100 | 3,090 | 3,095 | 400 | 1,547.50 |
| 2022-12-08 | 3,090 | 3,100 | 3,090 | 3,100 | 300 | 1,550 |
| 2022-12-07 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,565 |
| 2022-12-06 | 3,115 | 3,130 | 3,115 | 3,130 | 300 | 1,565 |
| 2022-12-05 | 3,095 | 3,115 | 3,095 | 3,115 | 200 | 1,557.50 |
| 2022-12-02 | 3,090 | 3,125 | 3,090 | 3,125 | 500 | 1,562.50 |
| 2022-12-01 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 1,567.50 |
| 2022-11-30 | 3,135 | 3,135 | 3,135 | 3,135 | 700 | 1,567.50 |
| 2022-11-29 | 3,090 | 3,135 | 3,090 | 3,135 | 600 | 1,567.50 |
| 2022-11-28 | 3,100 | 3,100 | 3,080 | 3,090 | 300 | 1,545 |
| 2022-11-25 | 3,065 | 3,070 | 3,065 | 3,070 | 1,400 | 1,535 |
| 2022-11-24 | 3,065 | 3,065 | 3,055 | 3,065 | 800 | 1,532.50 |
| 2022-11-22 | - | - | - | 3,055 | - | 1,527.50 |
| 2022-11-21 | - | - | - | 3,055 | - | 1,527.50 |
| 2022-11-18 | 3,065 | 3,070 | 3,055 | 3,055 | 600 | 1,527.50 |
| 2022-11-17 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2022-11-16 | 3,030 | 3,065 | 3,030 | 3,065 | 500 | 1,532.50 |
| 2022-11-15 | 3,050 | 3,055 | 3,030 | 3,055 | 1,900 | 1,527.50 |
| 2022-11-14 | 3,045 | 3,120 | 3,045 | 3,095 | 1,000 | 1,547.50 |
| 2022-11-11 | 3,155 | 3,155 | 3,085 | 3,085 | 3,500 | 1,542.50 |
| 2022-11-10 | 3,135 | 3,150 | 3,085 | 3,115 | 900 | 1,557.50 |
| 2022-11-09 | 3,100 | 3,130 | 3,100 | 3,130 | 1,900 | 1,565 |
| 2022-11-08 | 3,100 | 3,100 | 3,095 | 3,095 | 300 | 1,547.50 |
| 2022-11-07 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 1,542.50 |
| 2022-11-04 | 3,060 | 3,085 | 3,060 | 3,085 | 200 | 1,542.50 |
| 2022-11-02 | - | - | - | 3,065 | - | 1,532.50 |
| 2022-11-01 | 3,075 | 3,085 | 3,065 | 3,065 | 1,200 | 1,532.50 |
| 2022-10-31 | 3,060 | 3,075 | 3,060 | 3,075 | 1,100 | 1,537.50 |
| 2022-10-28 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 1,540 |
| 2022-10-27 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,540 |
| 2022-10-26 | - | - | - | 3,050 | - | 1,525 |
| 2022-10-25 | 3,075 | 3,075 | 3,050 | 3,050 | 1,300 | 1,525 |
| 2022-10-24 | 3,085 | 3,085 | 3,060 | 3,075 | 700 | 1,537.50 |
| 2022-10-21 | 3,045 | 3,065 | 3,030 | 3,065 | 1,300 | 1,532.50 |
| 2022-10-20 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 1,522.50 |
| 2022-10-19 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2022-10-18 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 1,517.50 |
| 2022-10-17 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 1,542.50 |
| 2022-10-14 | 3,065 | 3,080 | 3,065 | 3,080 | 500 | 1,540 |
| 2022-10-13 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,530 |
| 2022-10-12 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2022-10-11 | 3,035 | 3,035 | 3,035 | 3,035 | 100 | 1,517.50 |
| 2022-10-07 | 3,020 | 3,050 | 3,020 | 3,050 | 600 | 1,525 |
| 2022-10-06 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 1,535 |
| 2022-10-05 | 3,005 | 3,060 | 3,005 | 3,060 | 3,200 | 1,530 |
| 2022-10-04 | 3,065 | 3,080 | 3,030 | 3,080 | 2,200 | 1,540 |
| 2022-10-03 | 3,045 | 3,045 | 3,040 | 3,040 | 300 | 1,520 |
| 2022-09-30 | 3,040 | 3,100 | 3,040 | 3,100 | 800 | 1,550 |
| 2022-09-29 | 3,125 | 3,125 | 3,040 | 3,040 | 500 | 1,520 |
| 2022-09-28 | 3,055 | 3,075 | 3,030 | 3,075 | 3,000 | 1,537.50 |
| 2022-09-27 | 3,050 | 3,055 | 3,050 | 3,055 | 200 | 1,527.50 |
| 2022-09-26 | 3,050 | 3,120 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2022-09-22 | 3,055 | 3,095 | 3,050 | 3,050 | 1,500 | 1,525 |
| 2022-09-21 | - | - | - | 3,095 | - | 1,547.50 |
| 2022-09-20 | 3,080 | 3,095 | 3,050 | 3,095 | 2,700 | 1,547.50 |
| 2022-09-16 | 3,085 | 3,085 | 3,065 | 3,080 | 1,400 | 1,540 |
| 2022-09-15 | 3,085 | 3,090 | 3,080 | 3,085 | 500 | 1,542.50 |
| 2022-09-14 | 3,040 | 3,085 | 3,035 | 3,085 | 1,000 | 1,542.50 |
| 2022-09-13 | 3,045 | 3,055 | 3,045 | 3,050 | 800 | 1,525 |
| 2022-09-12 | 3,050 | 3,070 | 3,050 | 3,060 | 2,200 | 1,530 |
| 2022-09-09 | 3,075 | 3,085 | 3,075 | 3,085 | 200 | 1,542.50 |
| 2022-09-08 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,547.50 |
| 2022-09-07 | 3,065 | 3,095 | 3,065 | 3,095 | 600 | 1,547.50 |
| 2022-09-06 | 3,055 | 3,060 | 3,055 | 3,060 | 300 | 1,530 |
| 2022-09-05 | 3,155 | 3,155 | 3,060 | 3,085 | 4,200 | 1,542.50 |
| 2022-09-02 | 3,095 | 3,135 | 3,090 | 3,135 | 1,800 | 1,567.50 |
| 2022-09-01 | 3,180 | 3,180 | 3,110 | 3,165 | 1,000 | 1,582.50 |
| 2022-08-31 | 3,175 | 3,180 | 3,145 | 3,180 | 800 | 1,590 |
| 2022-08-30 | 3,180 | 3,180 | 3,135 | 3,175 | 1,400 | 1,587.50 |
| 2022-08-29 | 3,180 | 3,180 | 3,150 | 3,180 | 2,100 | 1,590 |
| 2022-08-26 | 3,185 | 3,185 | 3,180 | 3,180 | 200 | 1,590 |
| 2022-08-25 | 3,185 | 3,185 | 3,180 | 3,180 | 200 | 1,590 |
| 2022-08-24 | - | - | - | 3,170 | - | 1,585 |
| 2022-08-23 | 3,190 | 3,190 | 3,170 | 3,170 | 700 | 1,585 |
| 2022-08-22 | 3,160 | 3,165 | 3,160 | 3,165 | 200 | 1,582.50 |
| 2022-08-19 | 3,165 | 3,175 | 3,165 | 3,175 | 400 | 1,587.50 |
| 2022-08-18 | - | - | - | 3,180 | - | 1,590 |
| 2022-08-17 | 3,170 | 3,180 | 3,160 | 3,180 | 700 | 1,590 |
| 2022-08-16 | 3,190 | 3,190 | 3,160 | 3,170 | 400 | 1,585 |
| 2022-08-15 | 3,175 | 3,180 | 3,150 | 3,180 | 1,600 | 1,590 |
| 2022-08-12 | 3,200 | 3,200 | 3,170 | 3,170 | 200 | 1,585 |
| 2022-08-10 | 3,170 | 3,185 | 3,170 | 3,180 | 1,200 | 1,590 |
| 2022-08-09 | 3,190 | 3,195 | 3,145 | 3,160 | 800 | 1,580 |
| 2022-08-08 | 3,190 | 3,190 | 3,185 | 3,190 | 700 | 1,595 |
| 2022-08-05 | 3,135 | 3,170 | 3,115 | 3,170 | 800 | 1,585 |
| 2022-08-04 | 3,130 | 3,135 | 3,105 | 3,135 | 800 | 1,567.50 |
| 2022-08-03 | 3,170 | 3,170 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2022-08-02 | 3,185 | 3,200 | 3,155 | 3,170 | 1,800 | 1,585 |
| 2022-08-01 | 3,220 | 3,235 | 3,105 | 3,155 | 10,600 | 1,577.50 |
| 2022-07-29 | 3,080 | 3,080 | 3,050 | 3,080 | 2,800 | 1,540 |
| 2022-07-28 | 3,080 | 3,080 | 3,025 | 3,080 | 4,000 | 1,540 |
| 2022-07-27 | 3,060 | 3,080 | 3,020 | 3,080 | 6,800 | 1,540 |
| 2022-07-26 | 3,050 | 3,055 | 3,050 | 3,055 | 2,500 | 1,527.50 |
| 2022-07-25 | 3,045 | 3,050 | 3,035 | 3,050 | 3,400 | 1,525 |
| 2022-07-22 | 3,040 | 3,045 | 3,040 | 3,045 | 300 | 1,522.50 |
| 2022-07-21 | - | - | - | 3,035 | - | 1,517.50 |
| 2022-07-20 | 3,055 | 3,055 | 3,035 | 3,035 | 1,300 | 1,517.50 |
| 2022-07-19 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 1,522.50 |
| 2022-07-15 | 3,050 | 3,050 | 3,050 | 3,050 | 400 | 1,525 |
| 2022-07-14 | 3,035 | 3,040 | 3,035 | 3,040 | 300 | 1,520 |
| 2022-07-13 | 3,020 | 3,035 | 3,020 | 3,035 | 800 | 1,517.50 |
| 2022-07-12 | 3,040 | 3,040 | 3,030 | 3,035 | 300 | 1,517.50 |
| 2022-07-11 | 3,040 | 3,050 | 3,040 | 3,050 | 300 | 1,525 |
| 2022-07-08 | 3,045 | 3,045 | 3,025 | 3,040 | 800 | 1,520 |
| 2022-07-07 | 3,040 | 3,040 | 3,015 | 3,030 | 600 | 1,515 |
| 2022-07-06 | 3,015 | 3,025 | 3,015 | 3,025 | 200 | 1,512.50 |
| 2022-07-05 | - | - | - | 3,015 | - | 1,507.50 |
| 2022-07-04 | 3,000 | 3,015 | 3,000 | 3,015 | 600 | 1,507.50 |
| 2022-07-01 | 3,020 | 3,020 | 3,000 | 3,000 | 400 | 1,500 |
| 2022-06-30 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1,507.50 |
| 2022-06-29 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2022-06-28 | - | - | - | 3,055 | - | 1,527.50 |
| 2022-06-27 | 3,055 | 3,055 | 3,015 | 3,055 | 2,100 | 1,527.50 |
| 2022-06-24 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2022-06-23 | 3,015 | 3,045 | 3,015 | 3,045 | 800 | 1,522.50 |
| 2022-06-22 | 3,040 | 3,040 | 3,015 | 3,025 | 400 | 1,512.50 |
| 2022-06-21 | 3,010 | 3,055 | 3,010 | 3,040 | 900 | 1,520 |
| 2022-06-20 | 3,045 | 3,045 | 3,000 | 3,030 | 1,200 | 1,515 |
| 2022-06-17 | 2,990 | 3,045 | 2,990 | 3,045 | 400 | 1,522.50 |
| 2022-06-16 | 3,100 | 3,100 | 3,055 | 3,055 | 2,100 | 1,527.50 |
| 2022-06-15 | 2,990 | 3,015 | 2,990 | 3,015 | 700 | 1,507.50 |
| 2022-06-14 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2022-06-13 | 3,020 | 3,035 | 3,020 | 3,020 | 300 | 1,510 |
| 2022-06-10 | 2,999 | 3,020 | 2,999 | 3,020 | 300 | 1,510 |
| 2022-06-09 | 3,015 | 3,015 | 3,010 | 3,010 | 400 | 1,505 |
| 2022-06-08 | 3,010 | 3,025 | 3,005 | 3,005 | 600 | 1,502.50 |
| 2022-06-07 | 3,025 | 3,025 | 2,988 | 3,005 | 1,600 | 1,502.50 |
| 2022-06-06 | 3,010 | 3,015 | 3,010 | 3,015 | 700 | 1,507.50 |
| 2022-06-03 | - | - | - | 3,015 | - | 1,507.50 |
| 2022-06-02 | 2,996 | 3,015 | 2,990 | 3,015 | 2,400 | 1,507.50 |
| 2022-06-01 | 3,005 | 3,005 | 2,990 | 2,996 | 300 | 1,498 |
| 2022-05-31 | 3,000 | 3,005 | 2,982 | 3,005 | 2,100 | 1,502.50 |
| 2022-05-30 | 3,005 | 3,020 | 3,000 | 3,020 | 400 | 1,510 |
| 2022-05-27 | 3,030 | 3,030 | 3,000 | 3,000 | 3,500 | 1,500 |
| 2022-05-26 | 3,025 | 3,030 | 3,015 | 3,025 | 1,700 | 1,512.50 |
| 2022-05-25 | 2,985 | 2,985 | 2,985 | 2,985 | 900 | 1,492.50 |
| 2022-05-24 | 2,975 | 2,980 | 2,975 | 2,980 | 1,100 | 1,490 |
| 2022-05-23 | 3,000 | 3,010 | 3,000 | 3,000 | 1,100 | 1,500 |
| 2022-05-20 | 3,005 | 3,015 | 2,988 | 3,000 | 2,300 | 1,500 |
| 2022-05-19 | 2,990 | 3,045 | 2,989 | 3,005 | 1,600 | 1,502.50 |
| 2022-05-18 | 3,035 | 3,035 | 3,005 | 3,005 | 600 | 1,502.50 |
| 2022-05-17 | 2,998 | 3,030 | 2,998 | 3,030 | 2,400 | 1,515 |
| 2022-05-16 | 2,997 | 3,005 | 2,989 | 2,989 | 1,300 | 1,494.50 |
| 2022-05-13 | 2,985 | 3,010 | 2,968 | 2,989 | 4,300 | 1,494.50 |
| 2022-05-12 | 3,000 | 3,000 | 2,999 | 2,999 | 800 | 1,499.50 |
| 2022-05-11 | 2,975 | 3,000 | 2,975 | 3,000 | 800 | 1,500 |
| 2022-05-10 | 3,000 | 3,000 | 2,973 | 2,975 | 800 | 1,487.50 |
| 2022-05-09 | 3,055 | 3,055 | 2,968 | 3,010 | 3,900 | 1,505 |
| 2022-05-06 | 3,045 | 3,055 | 3,045 | 3,055 | 300 | 1,527.50 |
| 2022-05-02 | 3,045 | 3,050 | 3,015 | 3,045 | 2,600 | 1,522.50 |
| 2022-04-28 | 3,035 | 3,050 | 3,010 | 3,050 | 1,000 | 1,525 |
| 2022-04-27 | 3,000 | 3,035 | 3,000 | 3,035 | 600 | 1,517.50 |
| 2022-04-26 | 3,015 | 3,020 | 3,000 | 3,010 | 700 | 1,505 |
| 2022-04-25 | 3,040 | 3,040 | 3,040 | 3,040 | 800 | 1,520 |
| 2022-04-22 | 3,035 | 3,040 | 3,010 | 3,040 | 1,500 | 1,520 |
| 2022-04-21 | 3,010 | 3,040 | 3,010 | 3,040 | 1,700 | 1,520 |
| 2022-04-20 | 3,025 | 3,025 | 3,005 | 3,010 | 800 | 1,505 |
| 2022-04-19 | 3,000 | 3,025 | 2,999 | 3,025 | 1,900 | 1,512.50 |
| 2022-04-18 | 3,020 | 3,020 | 3,000 | 3,000 | 400 | 1,500 |
| 2022-04-15 | 2,982 | 3,020 | 2,932 | 3,020 | 400 | 1,510 |
| 2022-04-14 | - | - | - | 3,040 | - | 1,520 |
| 2022-04-13 | 3,045 | 3,045 | 3,040 | 3,040 | 800 | 1,520 |
| 2022-04-12 | 3,045 | 3,045 | 3,015 | 3,020 | 1,000 | 1,510 |
| 2022-04-11 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 1,522.50 |
| 2022-04-08 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2022-04-07 | 3,015 | 3,040 | 3,010 | 3,040 | 1,500 | 1,520 |
| 2022-04-06 | 3,005 | 3,045 | 3,005 | 3,040 | 1,100 | 1,520 |
| 2022-04-05 | 3,040 | 3,040 | 3,010 | 3,010 | 300 | 1,505 |
| 2022-04-04 | 3,010 | 3,045 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2022-04-01 | 3,000 | 3,025 | 3,000 | 3,010 | 600 | 1,505 |
| 2022-03-31 | 3,000 | 3,030 | 3,000 | 3,030 | 300 | 1,515 |
| 2022-03-30 | 3,005 | 3,015 | 2,985 | 2,988 | 4,200 | 1,494 |
| 2022-03-29 | 3,100 | 3,100 | 3,065 | 3,100 | 4,500 | 1,550 |
| 2022-03-28 | 3,095 | 3,095 | 3,040 | 3,065 | 3,900 | 1,532.50 |
| 2022-03-25 | 3,085 | 3,100 | 3,060 | 3,085 | 4,600 | 1,542.50 |
| 2022-03-24 | 3,085 | 3,090 | 3,080 | 3,085 | 1,000 | 1,542.50 |
| 2022-03-23 | 3,100 | 3,100 | 3,050 | 3,065 | 4,100 | 1,532.50 |
| 2022-03-22 | 3,090 | 3,140 | 3,080 | 3,100 | 3,600 | 1,550 |
| 2022-03-18 | 3,065 | 3,090 | 3,060 | 3,090 | 900 | 1,545 |
| 2022-03-17 | 3,060 | 3,060 | 3,050 | 3,050 | 500 | 1,525 |
| 2022-03-16 | 3,045 | 3,045 | 3,040 | 3,040 | 300 | 1,520 |
| 2022-03-15 | 3,000 | 3,025 | 3,000 | 3,000 | 2,100 | 1,500 |
| 2022-03-14 | 3,000 | 3,000 | 2,998 | 3,000 | 1,000 | 1,500 |
| 2022-03-11 | 2,965 | 2,998 | 2,965 | 2,998 | 200 | 1,499 |
| 2022-03-10 | 2,956 | 3,005 | 2,955 | 2,966 | 2,000 | 1,483 |
| 2022-03-09 | 2,998 | 2,998 | 2,948 | 2,955 | 300 | 1,477.50 |
| 2022-03-08 | 2,942 | 2,989 | 2,939 | 2,989 | 900 | 1,494.50 |
| 2022-03-07 | 3,000 | 3,000 | 2,941 | 2,960 | 3,800 | 1,480 |
| 2022-03-04 | 3,010 | 3,030 | 2,988 | 3,000 | 5,600 | 1,500 |
| 2022-03-03 | 3,015 | 3,030 | 3,005 | 3,010 | 3,700 | 1,505 |
| 2022-03-02 | 3,055 | 3,055 | 3,010 | 3,015 | 5,600 | 1,507.50 |
| 2022-03-01 | 3,070 | 3,070 | 3,045 | 3,055 | 2,500 | 1,527.50 |
| 2022-02-28 | 3,090 | 3,120 | 3,040 | 3,070 | 1,400 | 1,535 |
| 2022-02-25 | - | - | - | 3,090 | - | 1,545 |
| 2022-02-24 | 3,035 | 3,090 | 3,020 | 3,090 | 3,100 | 1,545 |
| 2022-02-22 | 3,060 | 3,105 | 3,035 | 3,105 | 2,600 | 1,552.50 |
| 2022-02-21 | 3,095 | 3,105 | 3,060 | 3,070 | 3,300 | 1,535 |
| 2022-02-18 | 3,125 | 3,135 | 3,000 | 3,125 | 7,200 | 1,562.50 |
| 2022-02-17 | 3,140 | 3,165 | 3,130 | 3,165 | 2,100 | 1,582.50 |
| 2022-02-16 | 3,165 | 3,165 | 3,130 | 3,140 | 1,000 | 1,570 |
| 2022-02-15 | 3,170 | 3,170 | 3,140 | 3,170 | 2,100 | 1,585 |
| 2022-02-14 | 3,245 | 3,245 | 3,165 | 3,215 | 3,300 | 1,607.50 |
| 2022-02-10 | 3,315 | 3,350 | 3,230 | 3,265 | 6,500 | 1,632.50 |
| 2022-02-09 | 3,135 | 3,230 | 3,135 | 3,200 | 2,500 | 1,600 |
| 2022-02-08 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 1,580 |
| 2022-02-07 | 3,165 | 3,165 | 3,165 | 3,165 | 500 | 1,582.50 |
| 2022-02-04 | - | - | - | 3,170 | - | 1,585 |
| 2022-02-03 | - | - | - | 3,170 | - | 1,585 |
| 2022-02-02 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,585 |
| 2022-02-01 | 3,170 | 3,185 | 3,170 | 3,185 | 400 | 1,592.50 |
| 2022-01-31 | 3,080 | 3,185 | 3,080 | 3,185 | 800 | 1,592.50 |
| 2022-01-28 | 3,190 | 3,190 | 3,190 | 3,190 | 2,800 | 1,595 |
| 2022-01-27 | 3,190 | 3,190 | 3,190 | 3,190 | 1,400 | 1,595 |
| 2022-01-26 | 3,210 | 3,220 | 3,190 | 3,190 | 600 | 1,595 |
| 2022-01-25 | 3,150 | 3,200 | 3,150 | 3,170 | 1,400 | 1,585 |
| 2022-01-24 | 3,155 | 3,155 | 3,120 | 3,150 | 700 | 1,575 |
| 2022-01-21 | 3,150 | 3,155 | 3,150 | 3,155 | 400 | 1,577.50 |
| 2022-01-20 | 3,150 | 3,155 | 3,120 | 3,155 | 600 | 1,577.50 |
| 2022-01-19 | 3,110 | 3,155 | 3,110 | 3,155 | 300 | 1,577.50 |
| 2022-01-18 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 1,585 |
| 2022-01-17 | 3,160 | 3,175 | 3,160 | 3,175 | 300 | 1,587.50 |
| 2022-01-14 | 3,135 | 3,200 | 3,135 | 3,155 | 800 | 1,577.50 |
| 2022-01-13 | 3,135 | 3,200 | 3,135 | 3,195 | 1,600 | 1,597.50 |
| 2022-01-12 | 3,190 | 3,200 | 3,190 | 3,200 | 500 | 1,600 |
| 2022-01-11 | 3,235 | 3,235 | 3,140 | 3,210 | 400 | 1,605 |
| 2022-01-07 | 3,195 | 3,235 | 3,110 | 3,235 | 1,700 | 1,617.50 |
| 2022-01-06 | - | - | - | 3,260 | - | 1,630 |
| 2022-01-05 | 3,280 | 3,280 | 3,260 | 3,260 | 400 | 1,630 |
| 2022-01-04 | 3,195 | 3,260 | 3,135 | 3,260 | 2,100 | 1,630 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株