7242 カヤバ(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 | 3,360 | 3,415 | 3,360 | 3,405 | 66,000 | 3,405 |
| 2022-12-29 | 3,370 | 3,380 | 3,335 | 3,370 | 55,400 | 3,370 |
| 2022-12-28 | 3,340 | 3,360 | 3,320 | 3,360 | 86,300 | 3,360 |
| 2022-12-27 | 3,335 | 3,350 | 3,305 | 3,335 | 53,100 | 3,335 |
| 2022-12-26 | 3,250 | 3,315 | 3,250 | 3,315 | 39,900 | 3,315 |
| 2022-12-23 | 3,285 | 3,285 | 3,225 | 3,250 | 49,500 | 3,250 |
| 2022-12-22 | 3,270 | 3,315 | 3,265 | 3,290 | 67,500 | 3,290 |
| 2022-12-21 | 3,305 | 3,305 | 3,210 | 3,260 | 144,100 | 3,260 |
| 2022-12-20 | 3,380 | 3,405 | 3,290 | 3,320 | 107,900 | 3,320 |
| 2022-12-19 | 3,355 | 3,380 | 3,335 | 3,335 | 46,100 | 3,335 |
| 2022-12-16 | 3,385 | 3,425 | 3,360 | 3,375 | 115,800 | 3,375 |
| 2022-12-15 | 3,350 | 3,390 | 3,345 | 3,390 | 26,300 | 3,390 |
| 2022-12-14 | 3,400 | 3,400 | 3,365 | 3,370 | 49,600 | 3,370 |
| 2022-12-13 | 3,400 | 3,420 | 3,380 | 3,400 | 68,100 | 3,400 |
| 2022-12-12 | 3,380 | 3,390 | 3,355 | 3,365 | 54,500 | 3,365 |
| 2022-12-09 | 3,370 | 3,425 | 3,365 | 3,410 | 66,300 | 3,410 |
| 2022-12-08 | 3,410 | 3,410 | 3,360 | 3,390 | 56,400 | 3,390 |
| 2022-12-07 | 3,465 | 3,480 | 3,420 | 3,420 | 76,600 | 3,420 |
| 2022-12-06 | 3,405 | 3,450 | 3,395 | 3,430 | 65,600 | 3,430 |
| 2022-12-05 | 3,480 | 3,480 | 3,405 | 3,430 | 103,700 | 3,430 |
| 2022-12-02 | 3,540 | 3,540 | 3,435 | 3,480 | 127,600 | 3,480 |
| 2022-12-01 | 3,630 | 3,640 | 3,580 | 3,580 | 81,100 | 3,580 |
| 2022-11-30 | 3,620 | 3,645 | 3,615 | 3,625 | 66,600 | 3,625 |
| 2022-11-29 | 3,600 | 3,665 | 3,580 | 3,630 | 96,600 | 3,630 |
| 2022-11-28 | 3,565 | 3,610 | 3,550 | 3,605 | 74,400 | 3,605 |
| 2022-11-25 | 3,585 | 3,605 | 3,545 | 3,560 | 80,000 | 3,560 |
| 2022-11-24 | 3,605 | 3,615 | 3,575 | 3,580 | 81,700 | 3,580 |
| 2022-11-22 | 3,570 | 3,585 | 3,545 | 3,560 | 90,300 | 3,560 |
| 2022-11-21 | 3,575 | 3,595 | 3,530 | 3,530 | 78,700 | 3,530 |
| 2022-11-18 | 3,500 | 3,575 | 3,495 | 3,550 | 132,800 | 3,550 |
| 2022-11-17 | 3,435 | 3,490 | 3,430 | 3,460 | 71,600 | 3,460 |
| 2022-11-16 | 3,405 | 3,470 | 3,385 | 3,450 | 84,200 | 3,450 |
| 2022-11-15 | 3,415 | 3,435 | 3,395 | 3,400 | 46,300 | 3,400 |
| 2022-11-14 | 3,480 | 3,495 | 3,410 | 3,415 | 43,000 | 3,415 |
| 2022-11-11 | 3,485 | 3,485 | 3,420 | 3,460 | 70,600 | 3,460 |
| 2022-11-10 | 3,400 | 3,465 | 3,395 | 3,455 | 82,300 | 3,455 |
| 2022-11-09 | 3,400 | 3,450 | 3,400 | 3,410 | 64,000 | 3,410 |
| 2022-11-08 | 3,475 | 3,475 | 3,385 | 3,430 | 100,100 | 3,430 |
| 2022-11-07 | 3,470 | 3,485 | 3,380 | 3,460 | 193,300 | 3,460 |
| 2022-11-04 | 3,265 | 3,325 | 3,265 | 3,285 | 128,100 | 3,285 |
| 2022-11-02 | 3,260 | 3,295 | 3,255 | 3,280 | 107,800 | 3,280 |
| 2022-11-01 | 3,255 | 3,285 | 3,240 | 3,270 | 48,600 | 3,270 |
| 2022-10-31 | 3,160 | 3,255 | 3,160 | 3,255 | 87,300 | 3,255 |
| 2022-10-28 | 3,115 | 3,185 | 3,090 | 3,130 | 179,600 | 3,130 |
| 2022-10-27 | 3,125 | 3,135 | 3,100 | 3,115 | 48,500 | 3,115 |
| 2022-10-26 | 3,155 | 3,175 | 3,125 | 3,125 | 43,400 | 3,125 |
| 2022-10-25 | 3,115 | 3,170 | 3,090 | 3,165 | 90,600 | 3,165 |
| 2022-10-24 | 3,150 | 3,150 | 3,070 | 3,070 | 77,400 | 3,070 |
| 2022-10-21 | 3,125 | 3,145 | 3,090 | 3,100 | 62,900 | 3,100 |
| 2022-10-20 | 3,170 | 3,190 | 3,120 | 3,145 | 91,300 | 3,145 |
| 2022-10-19 | 3,215 | 3,235 | 3,195 | 3,210 | 44,100 | 3,210 |
| 2022-10-18 | 3,205 | 3,250 | 3,200 | 3,245 | 59,900 | 3,245 |
| 2022-10-17 | 3,190 | 3,210 | 3,180 | 3,195 | 35,300 | 3,195 |
| 2022-10-14 | 3,230 | 3,240 | 3,185 | 3,210 | 53,800 | 3,210 |
| 2022-10-13 | 3,140 | 3,175 | 3,135 | 3,160 | 53,700 | 3,160 |
| 2022-10-12 | 3,195 | 3,210 | 3,135 | 3,150 | 84,200 | 3,150 |
| 2022-10-11 | 3,225 | 3,230 | 3,185 | 3,220 | 58,000 | 3,220 |
| 2022-10-07 | 3,195 | 3,270 | 3,190 | 3,255 | 62,200 | 3,255 |
| 2022-10-06 | 3,195 | 3,250 | 3,195 | 3,225 | 86,800 | 3,225 |
| 2022-10-05 | 3,270 | 3,270 | 3,190 | 3,195 | 66,000 | 3,195 |
| 2022-10-04 | 3,215 | 3,245 | 3,190 | 3,230 | 81,000 | 3,230 |
| 2022-10-03 | 3,075 | 3,155 | 3,075 | 3,150 | 88,600 | 3,150 |
| 2022-09-30 | 3,200 | 3,220 | 3,080 | 3,095 | 117,200 | 3,095 |
| 2022-09-29 | 3,245 | 3,255 | 3,185 | 3,245 | 135,300 | 3,245 |
| 2022-09-28 | 3,240 | 3,295 | 3,210 | 3,275 | 149,200 | 3,275 |
| 2022-09-27 | 3,210 | 3,270 | 3,200 | 3,250 | 105,600 | 3,250 |
| 2022-09-26 | 3,315 | 3,320 | 3,215 | 3,230 | 139,700 | 3,230 |
| 2022-09-22 | 3,320 | 3,375 | 3,305 | 3,365 | 84,600 | 3,365 |
| 2022-09-21 | 3,400 | 3,400 | 3,345 | 3,345 | 75,300 | 3,345 |
| 2022-09-20 | 3,540 | 3,540 | 3,415 | 3,415 | 88,200 | 3,415 |
| 2022-09-16 | 3,410 | 3,450 | 3,395 | 3,400 | 89,700 | 3,400 |
| 2022-09-15 | 3,470 | 3,480 | 3,425 | 3,435 | 56,400 | 3,435 |
| 2022-09-14 | 3,420 | 3,475 | 3,410 | 3,450 | 60,400 | 3,450 |
| 2022-09-13 | 3,500 | 3,510 | 3,455 | 3,490 | 66,500 | 3,490 |
| 2022-09-12 | 3,590 | 3,590 | 3,490 | 3,495 | 100,000 | 3,495 |
| 2022-09-09 | 3,465 | 3,535 | 3,455 | 3,530 | 129,500 | 3,530 |
| 2022-09-08 | 3,430 | 3,450 | 3,420 | 3,450 | 90,500 | 3,450 |
| 2022-09-07 | 3,320 | 3,400 | 3,300 | 3,400 | 166,000 | 3,400 |
| 2022-09-06 | 3,280 | 3,330 | 3,235 | 3,320 | 90,900 | 3,320 |
| 2022-09-05 | 3,260 | 3,270 | 3,230 | 3,240 | 82,300 | 3,240 |
| 2022-09-02 | 3,275 | 3,295 | 3,250 | 3,290 | 56,500 | 3,290 |
| 2022-09-01 | 3,270 | 3,285 | 3,255 | 3,275 | 74,100 | 3,275 |
| 2022-08-31 | 3,310 | 3,340 | 3,305 | 3,310 | 92,500 | 3,310 |
| 2022-08-30 | 3,310 | 3,325 | 3,295 | 3,325 | 51,300 | 3,325 |
| 2022-08-29 | 3,205 | 3,265 | 3,205 | 3,265 | 80,900 | 3,265 |
| 2022-08-26 | 3,310 | 3,320 | 3,280 | 3,290 | 49,600 | 3,290 |
| 2022-08-25 | 3,300 | 3,320 | 3,265 | 3,295 | 83,000 | 3,295 |
| 2022-08-24 | 3,245 | 3,300 | 3,240 | 3,270 | 67,800 | 3,270 |
| 2022-08-23 | 3,220 | 3,260 | 3,220 | 3,245 | 65,200 | 3,245 |
| 2022-08-22 | 3,220 | 3,260 | 3,190 | 3,255 | 67,700 | 3,255 |
| 2022-08-19 | 3,245 | 3,245 | 3,215 | 3,235 | 52,500 | 3,235 |
| 2022-08-18 | 3,205 | 3,235 | 3,195 | 3,220 | 65,000 | 3,220 |
| 2022-08-17 | 3,175 | 3,235 | 3,175 | 3,235 | 64,800 | 3,235 |
| 2022-08-16 | 3,190 | 3,190 | 3,160 | 3,165 | 68,700 | 3,165 |
| 2022-08-15 | 3,195 | 3,220 | 3,175 | 3,205 | 81,200 | 3,205 |
| 2022-08-12 | 3,155 | 3,185 | 3,135 | 3,170 | 94,900 | 3,170 |
| 2022-08-10 | 3,070 | 3,090 | 3,050 | 3,090 | 119,100 | 3,090 |
| 2022-08-09 | 3,150 | 3,150 | 3,080 | 3,090 | 97,300 | 3,090 |
| 2022-08-08 | 3,110 | 3,155 | 3,090 | 3,150 | 116,400 | 3,150 |
| 2022-08-05 | 3,055 | 3,105 | 3,055 | 3,105 | 51,500 | 3,105 |
| 2022-08-04 | 3,100 | 3,100 | 3,065 | 3,090 | 52,300 | 3,090 |
| 2022-08-03 | 3,095 | 3,095 | 3,060 | 3,075 | 57,600 | 3,075 |
| 2022-08-02 | 3,090 | 3,100 | 3,055 | 3,095 | 76,500 | 3,095 |
| 2022-08-01 | 3,095 | 3,140 | 3,095 | 3,130 | 66,000 | 3,130 |
| 2022-07-29 | 3,140 | 3,150 | 3,070 | 3,080 | 109,800 | 3,080 |
| 2022-07-28 | 3,185 | 3,185 | 3,115 | 3,120 | 102,000 | 3,120 |
| 2022-07-27 | 3,140 | 3,160 | 3,110 | 3,155 | 77,600 | 3,155 |
| 2022-07-26 | 3,155 | 3,190 | 3,155 | 3,175 | 61,600 | 3,175 |
| 2022-07-25 | 3,180 | 3,195 | 3,150 | 3,150 | 74,300 | 3,150 |
| 2022-07-22 | 3,195 | 3,195 | 3,165 | 3,165 | 71,600 | 3,165 |
| 2022-07-21 | 3,165 | 3,200 | 3,140 | 3,195 | 62,800 | 3,195 |
| 2022-07-20 | 3,160 | 3,180 | 3,150 | 3,165 | 72,200 | 3,165 |
| 2022-07-19 | 3,080 | 3,135 | 3,075 | 3,135 | 83,900 | 3,135 |
| 2022-07-15 | 3,065 | 3,080 | 3,040 | 3,050 | 49,500 | 3,050 |
| 2022-07-14 | 3,020 | 3,075 | 3,010 | 3,070 | 48,600 | 3,070 |
| 2022-07-13 | 3,060 | 3,075 | 3,025 | 3,025 | 44,500 | 3,025 |
| 2022-07-12 | 3,050 | 3,050 | 3,010 | 3,010 | 50,400 | 3,010 |
| 2022-07-11 | 3,100 | 3,100 | 3,065 | 3,080 | 68,200 | 3,080 |
| 2022-07-08 | 3,005 | 3,070 | 3,000 | 3,030 | 120,500 | 3,030 |
| 2022-07-07 | 2,985 | 3,005 | 2,943 | 2,989 | 102,400 | 2,989 |
| 2022-07-06 | 2,960 | 2,968 | 2,924 | 2,954 | 128,200 | 2,954 |
| 2022-07-05 | 2,980 | 3,010 | 2,979 | 2,980 | 64,400 | 2,980 |
| 2022-07-04 | 3,025 | 3,030 | 2,977 | 2,991 | 75,400 | 2,991 |
| 2022-07-01 | 3,110 | 3,115 | 2,955 | 2,978 | 177,000 | 2,978 |
| 2022-06-30 | 3,070 | 3,110 | 3,055 | 3,095 | 107,400 | 3,095 |
| 2022-06-29 | 3,065 | 3,105 | 3,045 | 3,100 | 153,200 | 3,100 |
| 2022-06-28 | 3,085 | 3,100 | 3,055 | 3,070 | 74,100 | 3,070 |
| 2022-06-27 | 3,080 | 3,085 | 3,025 | 3,060 | 81,100 | 3,060 |
| 2022-06-24 | 2,994 | 3,015 | 2,965 | 3,010 | 77,000 | 3,010 |
| 2022-06-23 | 3,040 | 3,040 | 2,998 | 3,000 | 64,900 | 3,000 |
| 2022-06-22 | 3,045 | 3,060 | 3,010 | 3,020 | 86,400 | 3,020 |
| 2022-06-21 | 2,950 | 3,040 | 2,946 | 3,015 | 104,600 | 3,015 |
| 2022-06-20 | 2,950 | 2,962 | 2,895 | 2,915 | 65,900 | 2,915 |
| 2022-06-17 | 2,900 | 2,936 | 2,864 | 2,910 | 165,700 | 2,910 |
| 2022-06-16 | 2,988 | 3,030 | 2,987 | 2,998 | 66,900 | 2,998 |
| 2022-06-15 | 3,005 | 3,020 | 2,985 | 2,992 | 55,000 | 2,992 |
| 2022-06-14 | 2,957 | 3,005 | 2,950 | 3,000 | 74,300 | 3,000 |
| 2022-06-13 | 3,015 | 3,050 | 3,005 | 3,020 | 74,100 | 3,020 |
| 2022-06-10 | 3,080 | 3,100 | 3,055 | 3,085 | 86,700 | 3,085 |
| 2022-06-09 | 3,115 | 3,140 | 3,095 | 3,100 | 67,800 | 3,100 |
| 2022-06-08 | 3,110 | 3,125 | 3,090 | 3,110 | 70,600 | 3,110 |
| 2022-06-07 | 3,080 | 3,135 | 3,075 | 3,115 | 91,200 | 3,115 |
| 2022-06-06 | 3,015 | 3,055 | 3,010 | 3,035 | 78,200 | 3,035 |
| 2022-06-03 | 3,100 | 3,100 | 3,035 | 3,045 | 63,500 | 3,045 |
| 2022-06-02 | 3,065 | 3,100 | 3,050 | 3,085 | 113,300 | 3,085 |
| 2022-06-01 | 2,932 | 3,075 | 2,930 | 3,075 | 189,000 | 3,075 |
| 2022-05-31 | 2,956 | 2,957 | 2,917 | 2,938 | 175,200 | 2,938 |
| 2022-05-30 | 2,919 | 2,961 | 2,893 | 2,953 | 227,500 | 2,953 |
| 2022-05-27 | 2,942 | 2,949 | 2,866 | 2,901 | 169,300 | 2,901 |
| 2022-05-26 | 2,895 | 2,922 | 2,887 | 2,902 | 106,100 | 2,902 |
| 2022-05-25 | 2,869 | 2,883 | 2,835 | 2,867 | 97,500 | 2,867 |
| 2022-05-24 | 2,929 | 2,937 | 2,871 | 2,882 | 127,700 | 2,882 |
| 2022-05-23 | 2,922 | 2,939 | 2,907 | 2,922 | 81,000 | 2,922 |
| 2022-05-20 | 2,896 | 2,952 | 2,892 | 2,941 | 107,300 | 2,941 |
| 2022-05-19 | 2,840 | 2,901 | 2,825 | 2,893 | 119,100 | 2,893 |
| 2022-05-18 | 2,871 | 2,943 | 2,871 | 2,936 | 108,300 | 2,936 |
| 2022-05-17 | 2,875 | 2,907 | 2,836 | 2,861 | 119,300 | 2,861 |
| 2022-05-16 | 2,974 | 2,974 | 2,850 | 2,875 | 179,600 | 2,875 |
| 2022-05-13 | 2,817 | 2,911 | 2,814 | 2,911 | 106,400 | 2,911 |
| 2022-05-12 | 2,806 | 2,883 | 2,804 | 2,867 | 103,400 | 2,867 |
| 2022-05-11 | 2,822 | 2,833 | 2,785 | 2,799 | 160,200 | 2,799 |
| 2022-05-10 | 2,880 | 2,881 | 2,834 | 2,856 | 153,300 | 2,856 |
| 2022-05-09 | 2,951 | 2,954 | 2,914 | 2,914 | 98,400 | 2,914 |
| 2022-05-06 | 2,985 | 2,996 | 2,949 | 2,969 | 124,200 | 2,969 |
| 2022-05-02 | 2,940 | 2,981 | 2,926 | 2,969 | 89,900 | 2,969 |
| 2022-04-28 | 2,848 | 2,953 | 2,827 | 2,946 | 173,600 | 2,946 |
| 2022-04-27 | 2,810 | 2,830 | 2,796 | 2,808 | 231,300 | 2,808 |
| 2022-04-26 | 2,849 | 2,883 | 2,840 | 2,855 | 88,500 | 2,855 |
| 2022-04-25 | 2,830 | 2,844 | 2,815 | 2,834 | 96,600 | 2,834 |
| 2022-04-22 | 2,859 | 2,910 | 2,855 | 2,894 | 91,100 | 2,894 |
| 2022-04-21 | 2,880 | 2,914 | 2,869 | 2,901 | 84,800 | 2,901 |
| 2022-04-20 | 2,844 | 2,869 | 2,821 | 2,869 | 114,800 | 2,869 |
| 2022-04-19 | 2,791 | 2,819 | 2,789 | 2,819 | 48,700 | 2,819 |
| 2022-04-18 | 2,785 | 2,803 | 2,761 | 2,786 | 49,400 | 2,786 |
| 2022-04-15 | 2,810 | 2,835 | 2,799 | 2,821 | 63,900 | 2,821 |
| 2022-04-14 | 2,783 | 2,825 | 2,777 | 2,825 | 89,600 | 2,825 |
| 2022-04-13 | 2,729 | 2,783 | 2,729 | 2,783 | 117,400 | 2,783 |
| 2022-04-12 | 2,789 | 2,801 | 2,729 | 2,729 | 120,700 | 2,729 |
| 2022-04-11 | 2,770 | 2,833 | 2,770 | 2,777 | 103,300 | 2,777 |
| 2022-04-08 | 2,775 | 2,806 | 2,758 | 2,775 | 110,900 | 2,775 |
| 2022-04-07 | 2,846 | 2,846 | 2,766 | 2,789 | 143,300 | 2,789 |
| 2022-04-06 | 2,920 | 2,922 | 2,868 | 2,868 | 146,100 | 2,868 |
| 2022-04-05 | 2,970 | 2,990 | 2,940 | 2,946 | 68,100 | 2,946 |
| 2022-04-04 | 2,982 | 2,982 | 2,951 | 2,964 | 63,800 | 2,964 |
| 2022-04-01 | 2,950 | 2,990 | 2,917 | 2,985 | 112,000 | 2,985 |
| 2022-03-31 | 3,000 | 3,020 | 2,968 | 2,975 | 99,800 | 2,975 |
| 2022-03-30 | 3,020 | 3,045 | 2,998 | 3,030 | 92,600 | 3,030 |
| 2022-03-29 | 3,020 | 3,030 | 2,989 | 3,015 | 113,500 | 3,015 |
| 2022-03-28 | 3,055 | 3,060 | 3,005 | 3,020 | 92,700 | 3,020 |
| 2022-03-25 | 3,010 | 3,050 | 2,992 | 3,040 | 137,600 | 3,040 |
| 2022-03-24 | 2,958 | 2,986 | 2,938 | 2,986 | 92,000 | 2,986 |
| 2022-03-23 | 2,990 | 2,999 | 2,964 | 2,988 | 111,000 | 2,988 |
| 2022-03-22 | 2,906 | 2,961 | 2,903 | 2,952 | 119,300 | 2,952 |
| 2022-03-18 | 2,880 | 2,906 | 2,840 | 2,900 | 349,200 | 2,900 |
| 2022-03-17 | 2,915 | 2,924 | 2,881 | 2,916 | 169,100 | 2,916 |
| 2022-03-16 | 2,851 | 2,866 | 2,821 | 2,846 | 123,400 | 2,846 |
| 2022-03-15 | 2,744 | 2,852 | 2,732 | 2,834 | 131,500 | 2,834 |
| 2022-03-14 | 2,701 | 2,791 | 2,700 | 2,763 | 125,300 | 2,763 |
| 2022-03-11 | 2,700 | 2,706 | 2,651 | 2,694 | 112,500 | 2,694 |
| 2022-03-10 | 2,685 | 2,732 | 2,670 | 2,729 | 137,400 | 2,729 |
| 2022-03-09 | 2,600 | 2,639 | 2,563 | 2,570 | 163,600 | 2,570 |
| 2022-03-08 | 2,650 | 2,672 | 2,572 | 2,587 | 296,200 | 2,587 |
| 2022-03-07 | 2,797 | 2,797 | 2,675 | 2,686 | 343,600 | 2,686 |
| 2022-03-04 | 2,919 | 2,923 | 2,865 | 2,875 | 156,000 | 2,875 |
| 2022-03-03 | 2,960 | 2,970 | 2,919 | 2,924 | 104,400 | 2,924 |
| 2022-03-02 | 2,974 | 2,975 | 2,913 | 2,916 | 188,600 | 2,916 |
| 2022-03-01 | 3,080 | 3,090 | 3,005 | 3,005 | 91,800 | 3,005 |
| 2022-02-28 | 3,010 | 3,090 | 2,996 | 3,075 | 119,100 | 3,075 |
| 2022-02-25 | 2,962 | 3,010 | 2,959 | 3,005 | 111,300 | 3,005 |
| 2022-02-24 | 2,991 | 3,010 | 2,940 | 2,966 | 159,700 | 2,966 |
| 2022-02-22 | 3,030 | 3,065 | 2,986 | 3,010 | 111,300 | 3,010 |
| 2022-02-21 | 3,070 | 3,125 | 3,050 | 3,095 | 92,500 | 3,095 |
| 2022-02-18 | 3,035 | 3,100 | 3,030 | 3,075 | 85,200 | 3,075 |
| 2022-02-17 | 3,230 | 3,240 | 3,100 | 3,100 | 157,900 | 3,100 |
| 2022-02-16 | 3,120 | 3,220 | 3,105 | 3,220 | 258,000 | 3,220 |
| 2022-02-15 | 3,055 | 3,070 | 2,993 | 3,015 | 107,000 | 3,015 |
| 2022-02-14 | 3,000 | 3,025 | 2,974 | 3,005 | 125,700 | 3,005 |
| 2022-02-10 | 3,100 | 3,125 | 3,035 | 3,045 | 160,300 | 3,045 |
| 2022-02-09 | 3,150 | 3,175 | 3,075 | 3,095 | 227,800 | 3,095 |
| 2022-02-08 | 3,040 | 3,070 | 3,025 | 3,055 | 102,300 | 3,055 |
| 2022-02-07 | 3,100 | 3,100 | 3,025 | 3,060 | 105,700 | 3,060 |
| 2022-02-04 | 3,075 | 3,120 | 3,035 | 3,105 | 102,800 | 3,105 |
| 2022-02-03 | 3,030 | 3,075 | 3,005 | 3,075 | 94,900 | 3,075 |
| 2022-02-02 | 2,980 | 3,065 | 2,980 | 3,020 | 135,000 | 3,020 |
| 2022-02-01 | 3,015 | 3,040 | 2,956 | 2,963 | 99,500 | 2,963 |
| 2022-01-31 | 2,930 | 3,010 | 2,930 | 2,965 | 133,300 | 2,965 |
| 2022-01-28 | 2,912 | 2,968 | 2,905 | 2,959 | 109,800 | 2,959 |
| 2022-01-27 | 2,987 | 3,000 | 2,867 | 2,883 | 217,700 | 2,883 |
| 2022-01-26 | 2,998 | 3,020 | 2,962 | 2,983 | 81,700 | 2,983 |
| 2022-01-25 | 3,015 | 3,020 | 2,933 | 2,980 | 168,000 | 2,980 |
| 2022-01-24 | 3,000 | 3,050 | 2,977 | 3,020 | 89,200 | 3,020 |
| 2022-01-21 | 3,055 | 3,055 | 2,976 | 3,010 | 170,000 | 3,010 |
| 2022-01-20 | 3,065 | 3,145 | 3,065 | 3,110 | 112,500 | 3,110 |
| 2022-01-19 | 3,165 | 3,205 | 3,065 | 3,075 | 120,300 | 3,075 |
| 2022-01-18 | 3,330 | 3,330 | 3,210 | 3,230 | 95,000 | 3,230 |
| 2022-01-17 | 3,355 | 3,390 | 3,320 | 3,330 | 64,900 | 3,330 |
| 2022-01-14 | 3,420 | 3,420 | 3,345 | 3,365 | 82,200 | 3,365 |
| 2022-01-13 | 3,370 | 3,405 | 3,335 | 3,400 | 90,800 | 3,400 |
| 2022-01-12 | 3,390 | 3,405 | 3,360 | 3,370 | 132,900 | 3,370 |
| 2022-01-11 | 3,245 | 3,325 | 3,210 | 3,320 | 122,000 | 3,320 |
| 2022-01-07 | 3,340 | 3,390 | 3,255 | 3,265 | 145,100 | 3,265 |
| 2022-01-06 | 3,290 | 3,330 | 3,250 | 3,310 | 185,600 | 3,310 |
| 2022-01-05 | 3,250 | 3,330 | 3,230 | 3,325 | 225,800 | 3,325 |
| 2022-01-04 | 3,255 | 3,270 | 3,210 | 3,210 | 99,900 | 3,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
