6371 (株)椿本チエイン 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 | 2,991 | 3,005 | 2,980 | 2,982 | 56,600 | 994 |
| 2022-12-29 | 2,971 | 2,975 | 2,946 | 2,975 | 49,800 | 991.67 |
| 2022-12-28 | 2,970 | 2,976 | 2,955 | 2,976 | 42,000 | 992 |
| 2022-12-27 | 2,985 | 2,987 | 2,965 | 2,970 | 52,000 | 990 |
| 2022-12-26 | 2,968 | 2,974 | 2,949 | 2,959 | 82,700 | 986.33 |
| 2022-12-23 | 2,929 | 2,940 | 2,920 | 2,938 | 53,100 | 979.33 |
| 2022-12-22 | 2,947 | 2,953 | 2,926 | 2,950 | 62,100 | 983.33 |
| 2022-12-21 | 2,974 | 2,974 | 2,916 | 2,916 | 116,000 | 972 |
| 2022-12-20 | 3,050 | 3,060 | 2,964 | 2,974 | 137,100 | 991.33 |
| 2022-12-19 | 2,983 | 3,040 | 2,975 | 3,040 | 126,100 | 1,013.33 |
| 2022-12-16 | 2,991 | 3,005 | 2,987 | 2,987 | 195,100 | 995.67 |
| 2022-12-15 | 2,990 | 3,025 | 2,986 | 3,025 | 127,000 | 1,008.33 |
| 2022-12-14 | 3,040 | 3,050 | 3,025 | 3,025 | 46,700 | 1,008.33 |
| 2022-12-13 | 3,070 | 3,080 | 3,030 | 3,030 | 54,600 | 1,010 |
| 2022-12-12 | 3,055 | 3,055 | 3,025 | 3,040 | 69,900 | 1,013.33 |
| 2022-12-09 | 3,040 | 3,080 | 3,040 | 3,050 | 56,200 | 1,016.67 |
| 2022-12-08 | 3,080 | 3,080 | 3,025 | 3,050 | 83,200 | 1,016.67 |
| 2022-12-07 | 3,065 | 3,105 | 3,060 | 3,080 | 52,500 | 1,026.67 |
| 2022-12-06 | 3,045 | 3,090 | 3,045 | 3,080 | 65,900 | 1,026.67 |
| 2022-12-05 | 3,060 | 3,060 | 3,035 | 3,055 | 66,900 | 1,018.33 |
| 2022-12-02 | 3,110 | 3,110 | 3,050 | 3,060 | 72,400 | 1,020 |
| 2022-12-01 | 3,170 | 3,170 | 3,130 | 3,130 | 58,400 | 1,043.33 |
| 2022-11-30 | 3,135 | 3,160 | 3,120 | 3,145 | 85,200 | 1,048.33 |
| 2022-11-29 | 3,185 | 3,185 | 3,145 | 3,150 | 39,100 | 1,050 |
| 2022-11-28 | 3,240 | 3,240 | 3,205 | 3,205 | 29,500 | 1,068.33 |
| 2022-11-25 | 3,240 | 3,240 | 3,215 | 3,225 | 31,600 | 1,075 |
| 2022-11-24 | 3,220 | 3,240 | 3,205 | 3,225 | 44,100 | 1,075 |
| 2022-11-22 | 3,185 | 3,205 | 3,180 | 3,195 | 50,400 | 1,065 |
| 2022-11-21 | 3,140 | 3,170 | 3,140 | 3,170 | 45,500 | 1,056.67 |
| 2022-11-18 | 3,140 | 3,160 | 3,115 | 3,120 | 33,100 | 1,040 |
| 2022-11-17 | 3,100 | 3,130 | 3,100 | 3,120 | 22,800 | 1,040 |
| 2022-11-16 | 3,095 | 3,115 | 3,080 | 3,105 | 28,900 | 1,035 |
| 2022-11-15 | 3,105 | 3,110 | 3,085 | 3,100 | 38,000 | 1,033.33 |
| 2022-11-14 | 3,130 | 3,135 | 3,090 | 3,090 | 37,000 | 1,030 |
| 2022-11-11 | 3,190 | 3,195 | 3,135 | 3,135 | 61,600 | 1,045 |
| 2022-11-10 | 3,150 | 3,155 | 3,125 | 3,125 | 81,000 | 1,041.67 |
| 2022-11-09 | 3,185 | 3,200 | 3,170 | 3,200 | 32,700 | 1,066.67 |
| 2022-11-08 | 3,140 | 3,190 | 3,130 | 3,175 | 52,500 | 1,058.33 |
| 2022-11-07 | 3,130 | 3,160 | 3,110 | 3,150 | 41,800 | 1,050 |
| 2022-11-04 | 3,120 | 3,135 | 3,075 | 3,100 | 80,600 | 1,033.33 |
| 2022-11-02 | 3,145 | 3,145 | 3,095 | 3,125 | 137,400 | 1,041.67 |
| 2022-11-01 | 3,180 | 3,210 | 3,120 | 3,145 | 68,300 | 1,048.33 |
| 2022-10-31 | 3,150 | 3,195 | 3,145 | 3,185 | 78,400 | 1,061.67 |
| 2022-10-28 | 3,110 | 3,150 | 3,105 | 3,120 | 114,300 | 1,040 |
| 2022-10-27 | 3,185 | 3,190 | 3,130 | 3,145 | 35,700 | 1,048.33 |
| 2022-10-26 | 3,200 | 3,205 | 3,170 | 3,170 | 45,300 | 1,056.67 |
| 2022-10-25 | 3,170 | 3,200 | 3,160 | 3,180 | 49,800 | 1,060 |
| 2022-10-24 | 3,150 | 3,175 | 3,130 | 3,165 | 64,400 | 1,055 |
| 2022-10-21 | 3,130 | 3,130 | 3,105 | 3,105 | 48,300 | 1,035 |
| 2022-10-20 | 3,130 | 3,130 | 3,080 | 3,110 | 63,500 | 1,036.67 |
| 2022-10-19 | 3,120 | 3,145 | 3,105 | 3,140 | 32,800 | 1,046.67 |
| 2022-10-18 | 3,090 | 3,120 | 3,075 | 3,115 | 49,000 | 1,038.33 |
| 2022-10-17 | 3,035 | 3,095 | 3,030 | 3,080 | 51,300 | 1,026.67 |
| 2022-10-14 | 3,085 | 3,095 | 3,020 | 3,080 | 84,900 | 1,026.67 |
| 2022-10-13 | 3,000 | 3,015 | 2,982 | 3,015 | 62,600 | 1,005 |
| 2022-10-12 | 3,025 | 3,040 | 2,997 | 3,005 | 79,700 | 1,001.67 |
| 2022-10-11 | 3,090 | 3,100 | 3,025 | 3,025 | 87,600 | 1,008.33 |
| 2022-10-07 | 3,130 | 3,145 | 3,100 | 3,135 | 62,200 | 1,045 |
| 2022-10-06 | 3,170 | 3,205 | 3,170 | 3,180 | 61,900 | 1,060 |
| 2022-10-05 | 3,155 | 3,190 | 3,145 | 3,170 | 66,300 | 1,056.67 |
| 2022-10-04 | 3,150 | 3,170 | 3,135 | 3,155 | 62,900 | 1,051.67 |
| 2022-10-03 | 3,030 | 3,085 | 3,030 | 3,055 | 62,800 | 1,018.33 |
| 2022-09-30 | 3,090 | 3,100 | 3,050 | 3,055 | 42,200 | 1,018.33 |
| 2022-09-29 | 3,090 | 3,125 | 3,075 | 3,110 | 62,200 | 1,036.67 |
| 2022-09-28 | 3,075 | 3,110 | 3,060 | 3,110 | 72,100 | 1,036.67 |
| 2022-09-27 | 3,105 | 3,150 | 3,080 | 3,080 | 68,800 | 1,026.67 |
| 2022-09-26 | 3,150 | 3,150 | 3,085 | 3,090 | 84,300 | 1,030 |
| 2022-09-22 | 3,170 | 3,200 | 3,160 | 3,195 | 48,900 | 1,065 |
| 2022-09-21 | 3,250 | 3,250 | 3,205 | 3,210 | 46,900 | 1,070 |
| 2022-09-20 | 3,300 | 3,335 | 3,270 | 3,285 | 95,900 | 1,095 |
| 2022-09-16 | 3,235 | 3,285 | 3,235 | 3,265 | 48,600 | 1,088.33 |
| 2022-09-15 | 3,280 | 3,280 | 3,245 | 3,265 | 48,400 | 1,088.33 |
| 2022-09-14 | 3,260 | 3,275 | 3,230 | 3,245 | 81,900 | 1,081.67 |
| 2022-09-13 | 3,290 | 3,315 | 3,270 | 3,310 | 74,400 | 1,103.33 |
| 2022-09-12 | 3,265 | 3,285 | 3,260 | 3,260 | 48,000 | 1,086.67 |
| 2022-09-09 | 3,270 | 3,280 | 3,255 | 3,265 | 76,700 | 1,088.33 |
| 2022-09-08 | 3,215 | 3,255 | 3,215 | 3,255 | 55,800 | 1,085 |
| 2022-09-07 | 3,180 | 3,195 | 3,150 | 3,195 | 44,600 | 1,065 |
| 2022-09-06 | 3,170 | 3,190 | 3,130 | 3,180 | 65,100 | 1,060 |
| 2022-09-05 | 3,150 | 3,155 | 3,100 | 3,140 | 72,200 | 1,046.67 |
| 2022-09-02 | 3,185 | 3,190 | 3,150 | 3,180 | 42,500 | 1,060 |
| 2022-09-01 | 3,185 | 3,210 | 3,175 | 3,185 | 49,700 | 1,061.67 |
| 2022-08-31 | 3,175 | 3,245 | 3,175 | 3,230 | 80,700 | 1,076.67 |
| 2022-08-30 | 3,200 | 3,230 | 3,200 | 3,225 | 31,900 | 1,075 |
| 2022-08-29 | 3,170 | 3,200 | 3,170 | 3,185 | 70,200 | 1,061.67 |
| 2022-08-26 | 3,245 | 3,280 | 3,245 | 3,260 | 42,100 | 1,086.67 |
| 2022-08-25 | 3,245 | 3,255 | 3,220 | 3,235 | 41,400 | 1,078.33 |
| 2022-08-24 | 3,195 | 3,230 | 3,185 | 3,220 | 45,800 | 1,073.33 |
| 2022-08-23 | 3,170 | 3,200 | 3,170 | 3,180 | 51,000 | 1,060 |
| 2022-08-22 | 3,165 | 3,210 | 3,140 | 3,210 | 69,700 | 1,070 |
| 2022-08-19 | 3,160 | 3,185 | 3,140 | 3,165 | 37,900 | 1,055 |
| 2022-08-18 | 3,110 | 3,140 | 3,110 | 3,140 | 25,400 | 1,046.67 |
| 2022-08-17 | 3,100 | 3,135 | 3,090 | 3,135 | 52,200 | 1,045 |
| 2022-08-16 | 3,130 | 3,130 | 3,100 | 3,100 | 40,200 | 1,033.33 |
| 2022-08-15 | 3,170 | 3,175 | 3,145 | 3,160 | 42,700 | 1,053.33 |
| 2022-08-12 | 3,145 | 3,185 | 3,135 | 3,175 | 65,600 | 1,058.33 |
| 2022-08-10 | 3,085 | 3,110 | 3,060 | 3,110 | 64,700 | 1,036.67 |
| 2022-08-09 | 3,130 | 3,140 | 3,085 | 3,085 | 51,000 | 1,028.33 |
| 2022-08-08 | 3,100 | 3,135 | 3,095 | 3,130 | 47,500 | 1,043.33 |
| 2022-08-05 | 3,075 | 3,130 | 3,075 | 3,130 | 62,000 | 1,043.33 |
| 2022-08-04 | 3,140 | 3,140 | 3,085 | 3,095 | 67,200 | 1,031.67 |
| 2022-08-03 | 3,135 | 3,145 | 3,105 | 3,130 | 52,600 | 1,043.33 |
| 2022-08-02 | 3,110 | 3,140 | 3,075 | 3,140 | 84,500 | 1,046.67 |
| 2022-08-01 | 3,220 | 3,220 | 3,150 | 3,155 | 71,200 | 1,051.67 |
| 2022-07-29 | 3,200 | 3,200 | 3,140 | 3,150 | 71,700 | 1,050 |
| 2022-07-28 | 3,210 | 3,215 | 3,175 | 3,205 | 50,800 | 1,068.33 |
| 2022-07-27 | 3,195 | 3,220 | 3,180 | 3,215 | 30,300 | 1,071.67 |
| 2022-07-26 | 3,195 | 3,225 | 3,195 | 3,220 | 36,300 | 1,073.33 |
| 2022-07-25 | 3,255 | 3,255 | 3,170 | 3,180 | 94,000 | 1,060 |
| 2022-07-22 | 3,190 | 3,245 | 3,185 | 3,235 | 77,800 | 1,078.33 |
| 2022-07-21 | 3,190 | 3,195 | 3,155 | 3,190 | 73,600 | 1,063.33 |
| 2022-07-20 | 3,150 | 3,195 | 3,130 | 3,195 | 116,200 | 1,065 |
| 2022-07-19 | 3,060 | 3,065 | 3,030 | 3,065 | 52,200 | 1,021.67 |
| 2022-07-15 | 3,015 | 3,050 | 3,010 | 3,020 | 52,000 | 1,006.67 |
| 2022-07-14 | 2,995 | 3,025 | 2,991 | 3,015 | 37,400 | 1,005 |
| 2022-07-13 | 3,005 | 3,020 | 2,995 | 3,005 | 42,300 | 1,001.67 |
| 2022-07-12 | 3,065 | 3,070 | 2,992 | 2,994 | 60,200 | 998 |
| 2022-07-11 | 3,065 | 3,120 | 3,065 | 3,085 | 66,300 | 1,028.33 |
| 2022-07-08 | 3,050 | 3,110 | 3,040 | 3,065 | 96,400 | 1,021.67 |
| 2022-07-07 | 3,045 | 3,065 | 3,015 | 3,050 | 46,100 | 1,016.67 |
| 2022-07-06 | 3,000 | 3,040 | 2,981 | 3,035 | 104,900 | 1,011.67 |
| 2022-07-05 | 3,010 | 3,040 | 3,010 | 3,030 | 50,300 | 1,010 |
| 2022-07-04 | 3,020 | 3,020 | 2,983 | 3,015 | 60,700 | 1,005 |
| 2022-07-01 | 3,020 | 3,045 | 2,966 | 2,981 | 83,800 | 993.67 |
| 2022-06-30 | 3,100 | 3,105 | 3,030 | 3,035 | 60,800 | 1,011.67 |
| 2022-06-29 | 3,100 | 3,120 | 3,080 | 3,080 | 103,900 | 1,026.67 |
| 2022-06-28 | 3,095 | 3,125 | 3,080 | 3,125 | 56,400 | 1,041.67 |
| 2022-06-27 | 3,090 | 3,105 | 3,055 | 3,090 | 67,300 | 1,030 |
| 2022-06-24 | 3,000 | 3,045 | 2,974 | 3,030 | 135,800 | 1,010 |
| 2022-06-23 | 3,050 | 3,070 | 3,030 | 3,045 | 71,800 | 1,015 |
| 2022-06-22 | 3,120 | 3,125 | 3,075 | 3,090 | 76,400 | 1,030 |
| 2022-06-21 | 3,070 | 3,120 | 3,070 | 3,115 | 53,200 | 1,038.33 |
| 2022-06-20 | 3,100 | 3,100 | 2,994 | 3,015 | 102,300 | 1,005 |
| 2022-06-17 | 3,095 | 3,105 | 3,065 | 3,080 | 86,900 | 1,026.67 |
| 2022-06-16 | 3,160 | 3,225 | 3,160 | 3,180 | 38,800 | 1,060 |
| 2022-06-15 | 3,190 | 3,205 | 3,150 | 3,150 | 54,700 | 1,050 |
| 2022-06-14 | 3,175 | 3,215 | 3,155 | 3,210 | 57,300 | 1,070 |
| 2022-06-13 | 3,250 | 3,270 | 3,215 | 3,240 | 64,500 | 1,080 |
| 2022-06-10 | 3,390 | 3,390 | 3,315 | 3,335 | 101,700 | 1,111.67 |
| 2022-06-09 | 3,330 | 3,375 | 3,310 | 3,345 | 79,000 | 1,115 |
| 2022-06-08 | 3,300 | 3,345 | 3,300 | 3,330 | 53,700 | 1,110 |
| 2022-06-07 | 3,250 | 3,300 | 3,240 | 3,295 | 53,200 | 1,098.33 |
| 2022-06-06 | 3,250 | 3,260 | 3,210 | 3,245 | 55,700 | 1,081.67 |
| 2022-06-03 | 3,260 | 3,260 | 3,205 | 3,235 | 40,100 | 1,078.33 |
| 2022-06-02 | 3,230 | 3,260 | 3,205 | 3,255 | 61,200 | 1,085 |
| 2022-06-01 | 3,160 | 3,250 | 3,160 | 3,250 | 71,300 | 1,083.33 |
| 2022-05-31 | 3,135 | 3,180 | 3,130 | 3,160 | 118,300 | 1,053.33 |
| 2022-05-30 | 3,120 | 3,145 | 3,095 | 3,115 | 154,300 | 1,038.33 |
| 2022-05-27 | 3,075 | 3,085 | 3,055 | 3,060 | 32,900 | 1,020 |
| 2022-05-26 | 3,035 | 3,060 | 3,035 | 3,040 | 31,200 | 1,013.33 |
| 2022-05-25 | 3,045 | 3,060 | 3,025 | 3,030 | 50,800 | 1,010 |
| 2022-05-24 | 3,060 | 3,070 | 3,025 | 3,035 | 33,800 | 1,011.67 |
| 2022-05-23 | 3,015 | 3,065 | 3,050 | 3,065 | 45,600 | 1,021.67 |
| 2022-05-20 | 3,015 | 3,065 | 3,000 | 3,060 | 77,100 | 1,020 |
| 2022-05-19 | 2,947 | 3,025 | 2,947 | 3,015 | 54,900 | 1,005 |
| 2022-05-18 | 3,030 | 3,030 | 3,005 | 3,010 | 15,000 | 1,003.33 |
| 2022-05-17 | 2,995 | 3,015 | 2,985 | 2,991 | 60,800 | 997 |
| 2022-05-16 | 3,055 | 3,055 | 3,000 | 3,010 | 95,700 | 1,003.33 |
| 2022-05-13 | 2,950 | 3,015 | 2,932 | 3,015 | 121,700 | 1,005 |
| 2022-05-12 | 2,983 | 3,005 | 2,967 | 2,994 | 126,900 | 998 |
| 2022-05-11 | 2,953 | 2,953 | 2,906 | 2,933 | 72,300 | 977.67 |
| 2022-05-10 | 2,978 | 2,997 | 2,927 | 2,981 | 75,000 | 993.67 |
| 2022-05-09 | 2,998 | 3,005 | 2,987 | 2,997 | 82,600 | 999 |
| 2022-05-06 | 2,986 | 3,035 | 2,975 | 3,005 | 85,900 | 1,001.67 |
| 2022-05-02 | 2,957 | 2,987 | 2,907 | 2,973 | 78,400 | 991 |
| 2022-04-28 | 2,890 | 2,971 | 2,885 | 2,966 | 105,600 | 988.67 |
| 2022-04-27 | 2,864 | 2,883 | 2,846 | 2,865 | 127,900 | 955 |
| 2022-04-26 | 2,918 | 2,918 | 2,878 | 2,895 | 65,100 | 965 |
| 2022-04-25 | 2,884 | 2,904 | 2,879 | 2,893 | 53,600 | 964.33 |
| 2022-04-22 | 2,937 | 2,955 | 2,913 | 2,949 | 39,000 | 983 |
| 2022-04-21 | 2,996 | 2,996 | 2,963 | 2,969 | 76,200 | 989.67 |
| 2022-04-20 | 2,962 | 2,962 | 2,937 | 2,950 | 59,600 | 983.33 |
| 2022-04-19 | 2,915 | 2,936 | 2,908 | 2,932 | 54,800 | 977.33 |
| 2022-04-18 | 2,891 | 2,907 | 2,865 | 2,900 | 35,600 | 966.67 |
| 2022-04-15 | 2,940 | 2,961 | 2,920 | 2,927 | 32,200 | 975.67 |
| 2022-04-14 | 2,891 | 2,928 | 2,891 | 2,927 | 35,700 | 975.67 |
| 2022-04-13 | 2,885 | 2,901 | 2,874 | 2,898 | 64,100 | 966 |
| 2022-04-12 | 2,868 | 2,885 | 2,852 | 2,858 | 76,100 | 952.67 |
| 2022-04-11 | 2,909 | 2,946 | 2,885 | 2,898 | 50,000 | 966 |
| 2022-04-08 | 2,934 | 2,938 | 2,895 | 2,910 | 91,300 | 970 |
| 2022-04-07 | 2,935 | 2,935 | 2,885 | 2,905 | 152,100 | 968.33 |
| 2022-04-06 | 3,010 | 3,030 | 2,997 | 3,005 | 92,100 | 1,001.67 |
| 2022-04-05 | 3,075 | 3,075 | 3,020 | 3,020 | 79,700 | 1,006.67 |
| 2022-04-04 | 3,025 | 3,070 | 3,025 | 3,050 | 43,400 | 1,016.67 |
| 2022-04-01 | 3,035 | 3,070 | 3,005 | 3,055 | 72,400 | 1,018.33 |
| 2022-03-31 | 3,100 | 3,130 | 3,050 | 3,055 | 84,700 | 1,018.33 |
| 2022-03-30 | 3,190 | 3,190 | 3,095 | 3,120 | 79,300 | 1,040 |
| 2022-03-29 | 3,205 | 3,235 | 3,185 | 3,225 | 159,800 | 1,075 |
| 2022-03-28 | 3,230 | 3,235 | 3,200 | 3,220 | 102,200 | 1,073.33 |
| 2022-03-25 | 3,235 | 3,235 | 3,190 | 3,190 | 107,500 | 1,063.33 |
| 2022-03-24 | 3,160 | 3,195 | 3,145 | 3,195 | 74,600 | 1,065 |
| 2022-03-23 | 3,180 | 3,245 | 3,150 | 3,225 | 128,700 | 1,075 |
| 2022-03-22 | 3,180 | 3,215 | 3,155 | 3,175 | 134,600 | 1,058.33 |
| 2022-03-18 | 3,180 | 3,195 | 3,145 | 3,155 | 171,900 | 1,051.67 |
| 2022-03-17 | 3,135 | 3,190 | 3,135 | 3,185 | 88,700 | 1,061.67 |
| 2022-03-16 | 3,115 | 3,130 | 3,075 | 3,085 | 89,300 | 1,028.33 |
| 2022-03-15 | 3,125 | 3,155 | 3,105 | 3,125 | 92,300 | 1,041.67 |
| 2022-03-14 | 3,110 | 3,195 | 3,110 | 3,140 | 87,800 | 1,046.67 |
| 2022-03-11 | 3,015 | 3,095 | 3,015 | 3,090 | 92,200 | 1,030 |
| 2022-03-10 | 3,020 | 3,085 | 3,000 | 3,085 | 92,900 | 1,028.33 |
| 2022-03-09 | 2,924 | 2,961 | 2,905 | 2,916 | 81,100 | 972 |
| 2022-03-08 | 2,975 | 2,993 | 2,910 | 2,924 | 122,400 | 974.67 |
| 2022-03-07 | 3,085 | 3,095 | 3,005 | 3,025 | 86,800 | 1,008.33 |
| 2022-03-04 | 3,160 | 3,205 | 3,110 | 3,120 | 128,200 | 1,040 |
| 2022-03-03 | 3,195 | 3,205 | 3,160 | 3,160 | 60,500 | 1,053.33 |
| 2022-03-02 | 3,220 | 3,245 | 3,150 | 3,150 | 79,300 | 1,050 |
| 2022-03-01 | 3,300 | 3,320 | 3,265 | 3,305 | 81,600 | 1,101.67 |
| 2022-02-28 | 3,250 | 3,295 | 3,250 | 3,285 | 76,100 | 1,095 |
| 2022-02-25 | 3,260 | 3,280 | 3,210 | 3,250 | 73,300 | 1,083.33 |
| 2022-02-24 | 3,225 | 3,285 | 3,220 | 3,265 | 73,900 | 1,088.33 |
| 2022-02-22 | 3,250 | 3,270 | 3,210 | 3,260 | 57,700 | 1,086.67 |
| 2022-02-21 | 3,265 | 3,285 | 3,235 | 3,285 | 44,800 | 1,095 |
| 2022-02-18 | 3,340 | 3,355 | 3,315 | 3,315 | 42,100 | 1,105 |
| 2022-02-17 | 3,340 | 3,390 | 3,335 | 3,375 | 47,100 | 1,125 |
| 2022-02-16 | 3,380 | 3,415 | 3,375 | 3,395 | 62,200 | 1,131.67 |
| 2022-02-15 | 3,305 | 3,370 | 3,305 | 3,370 | 99,800 | 1,123.33 |
| 2022-02-14 | 3,285 | 3,355 | 3,270 | 3,330 | 100,500 | 1,110 |
| 2022-02-10 | 3,330 | 3,355 | 3,230 | 3,285 | 105,200 | 1,095 |
| 2022-02-09 | 3,275 | 3,335 | 3,245 | 3,325 | 72,000 | 1,108.33 |
| 2022-02-08 | 3,195 | 3,285 | 3,190 | 3,285 | 57,200 | 1,095 |
| 2022-02-07 | 3,175 | 3,240 | 3,150 | 3,240 | 67,900 | 1,080 |
| 2022-02-04 | 3,185 | 3,230 | 3,170 | 3,195 | 65,300 | 1,065 |
| 2022-02-03 | 3,175 | 3,215 | 3,155 | 3,200 | 39,200 | 1,066.67 |
| 2022-02-02 | 3,120 | 3,185 | 3,095 | 3,170 | 47,600 | 1,056.67 |
| 2022-02-01 | 3,185 | 3,200 | 3,120 | 3,120 | 36,000 | 1,040 |
| 2022-01-31 | 3,160 | 3,190 | 3,115 | 3,185 | 33,100 | 1,061.67 |
| 2022-01-28 | 3,140 | 3,170 | 3,110 | 3,170 | 47,300 | 1,056.67 |
| 2022-01-27 | 3,120 | 3,145 | 3,050 | 3,075 | 57,800 | 1,025 |
| 2022-01-26 | 3,130 | 3,145 | 3,095 | 3,095 | 31,400 | 1,031.67 |
| 2022-01-25 | 3,170 | 3,185 | 3,110 | 3,135 | 65,200 | 1,045 |
| 2022-01-24 | 3,160 | 3,190 | 3,130 | 3,180 | 42,900 | 1,060 |
| 2022-01-21 | 3,145 | 3,145 | 3,100 | 3,140 | 27,900 | 1,046.67 |
| 2022-01-20 | 3,110 | 3,200 | 3,110 | 3,180 | 58,300 | 1,060 |
| 2022-01-19 | 3,180 | 3,195 | 3,105 | 3,120 | 45,400 | 1,040 |
| 2022-01-18 | 3,275 | 3,285 | 3,220 | 3,230 | 43,200 | 1,076.67 |
| 2022-01-17 | 3,255 | 3,285 | 3,240 | 3,240 | 30,500 | 1,080 |
| 2022-01-14 | 3,220 | 3,250 | 3,165 | 3,230 | 63,700 | 1,076.67 |
| 2022-01-13 | 3,225 | 3,250 | 3,195 | 3,205 | 32,500 | 1,068.33 |
| 2022-01-12 | 3,155 | 3,220 | 3,145 | 3,220 | 44,900 | 1,073.33 |
| 2022-01-11 | 3,205 | 3,205 | 3,110 | 3,155 | 52,300 | 1,051.67 |
| 2022-01-07 | 3,255 | 3,265 | 3,185 | 3,205 | 43,000 | 1,068.33 |
| 2022-01-06 | 3,265 | 3,295 | 3,215 | 3,215 | 53,500 | 1,071.67 |
| 2022-01-05 | 3,230 | 3,300 | 3,220 | 3,290 | 59,800 | 1,096.67 |
| 2022-01-04 | 3,170 | 3,215 | 3,165 | 3,215 | 41,800 | 1,071.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
