7516 コーナン商事(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 | 3,440 | 3,480 | 3,420 | 3,420 | 79,800 | 3,420 |
| 2022-12-29 | 3,425 | 3,430 | 3,375 | 3,430 | 56,200 | 3,430 |
| 2022-12-28 | 3,415 | 3,440 | 3,410 | 3,435 | 52,300 | 3,435 |
| 2022-12-27 | 3,390 | 3,415 | 3,380 | 3,415 | 61,500 | 3,415 |
| 2022-12-26 | 3,380 | 3,390 | 3,350 | 3,360 | 34,000 | 3,360 |
| 2022-12-23 | 3,340 | 3,365 | 3,330 | 3,365 | 50,600 | 3,365 |
| 2022-12-22 | 3,320 | 3,345 | 3,300 | 3,340 | 50,300 | 3,340 |
| 2022-12-21 | 3,300 | 3,330 | 3,290 | 3,295 | 61,700 | 3,295 |
| 2022-12-20 | 3,310 | 3,325 | 3,265 | 3,295 | 57,100 | 3,295 |
| 2022-12-19 | 3,275 | 3,320 | 3,275 | 3,315 | 39,800 | 3,315 |
| 2022-12-16 | 3,295 | 3,315 | 3,285 | 3,295 | 37,800 | 3,295 |
| 2022-12-15 | 3,330 | 3,340 | 3,310 | 3,310 | 20,700 | 3,310 |
| 2022-12-14 | 3,310 | 3,335 | 3,290 | 3,320 | 48,200 | 3,320 |
| 2022-12-13 | 3,290 | 3,320 | 3,280 | 3,285 | 30,100 | 3,285 |
| 2022-12-12 | 3,290 | 3,290 | 3,270 | 3,280 | 27,100 | 3,280 |
| 2022-12-09 | 3,280 | 3,305 | 3,280 | 3,285 | 39,900 | 3,285 |
| 2022-12-08 | 3,285 | 3,310 | 3,235 | 3,305 | 71,000 | 3,305 |
| 2022-12-07 | 3,260 | 3,295 | 3,255 | 3,260 | 47,900 | 3,260 |
| 2022-12-06 | 3,270 | 3,285 | 3,265 | 3,280 | 37,900 | 3,280 |
| 2022-12-05 | 3,310 | 3,310 | 3,270 | 3,270 | 49,200 | 3,270 |
| 2022-12-02 | 3,325 | 3,325 | 3,275 | 3,300 | 64,700 | 3,300 |
| 2022-12-01 | 3,325 | 3,335 | 3,305 | 3,325 | 58,500 | 3,325 |
| 2022-11-30 | 3,330 | 3,350 | 3,305 | 3,310 | 57,100 | 3,310 |
| 2022-11-29 | 3,365 | 3,375 | 3,335 | 3,340 | 57,700 | 3,340 |
| 2022-11-28 | 3,430 | 3,430 | 3,380 | 3,385 | 49,200 | 3,385 |
| 2022-11-25 | 3,420 | 3,430 | 3,405 | 3,425 | 41,900 | 3,425 |
| 2022-11-24 | 3,375 | 3,415 | 3,365 | 3,415 | 78,300 | 3,415 |
| 2022-11-22 | 3,335 | 3,365 | 3,330 | 3,365 | 62,500 | 3,365 |
| 2022-11-21 | 3,300 | 3,305 | 3,295 | 3,305 | 28,900 | 3,305 |
| 2022-11-18 | 3,300 | 3,310 | 3,275 | 3,275 | 40,400 | 3,275 |
| 2022-11-17 | 3,285 | 3,295 | 3,270 | 3,295 | 37,500 | 3,295 |
| 2022-11-16 | 3,275 | 3,295 | 3,245 | 3,290 | 61,100 | 3,290 |
| 2022-11-15 | 3,265 | 3,280 | 3,250 | 3,260 | 41,500 | 3,260 |
| 2022-11-14 | 3,300 | 3,300 | 3,270 | 3,275 | 76,400 | 3,275 |
| 2022-11-11 | 3,265 | 3,280 | 3,230 | 3,275 | 78,900 | 3,275 |
| 2022-11-10 | 3,200 | 3,225 | 3,195 | 3,220 | 37,000 | 3,220 |
| 2022-11-09 | 3,180 | 3,210 | 3,170 | 3,210 | 66,400 | 3,210 |
| 2022-11-08 | 3,160 | 3,185 | 3,150 | 3,175 | 67,200 | 3,175 |
| 2022-11-07 | 3,105 | 3,140 | 3,105 | 3,135 | 54,700 | 3,135 |
| 2022-11-04 | 3,130 | 3,150 | 3,120 | 3,130 | 76,000 | 3,130 |
| 2022-11-02 | 3,120 | 3,150 | 3,120 | 3,145 | 59,800 | 3,145 |
| 2022-11-01 | 3,115 | 3,145 | 3,115 | 3,130 | 71,700 | 3,130 |
| 2022-10-31 | 3,080 | 3,115 | 3,070 | 3,115 | 113,100 | 3,115 |
| 2022-10-28 | 3,035 | 3,065 | 3,035 | 3,050 | 376,400 | 3,050 |
| 2022-10-27 | 3,050 | 3,065 | 3,035 | 3,050 | 79,900 | 3,050 |
| 2022-10-26 | 3,040 | 3,070 | 3,035 | 3,050 | 98,300 | 3,050 |
| 2022-10-25 | 3,015 | 3,020 | 2,992 | 3,015 | 89,300 | 3,015 |
| 2022-10-24 | 3,020 | 3,025 | 2,988 | 2,997 | 141,200 | 2,997 |
| 2022-10-21 | 2,995 | 3,010 | 2,976 | 3,000 | 201,000 | 3,000 |
| 2022-10-20 | 3,000 | 3,010 | 2,986 | 3,000 | 332,600 | 3,000 |
| 2022-10-19 | 3,025 | 3,045 | 3,015 | 3,040 | 113,400 | 3,040 |
| 2022-10-18 | 3,015 | 3,045 | 3,010 | 3,025 | 138,200 | 3,025 |
| 2022-10-17 | 3,030 | 3,035 | 3,000 | 3,000 | 123,700 | 3,000 |
| 2022-10-14 | 3,065 | 3,080 | 3,030 | 3,035 | 167,200 | 3,035 |
| 2022-10-13 | 3,055 | 3,060 | 2,993 | 3,035 | 276,600 | 3,035 |
| 2022-10-12 | 3,130 | 3,150 | 3,070 | 3,075 | 342,300 | 3,075 |
| 2022-10-11 | 3,270 | 3,290 | 3,140 | 3,145 | 375,000 | 3,145 |
| 2022-10-07 | 3,375 | 3,405 | 3,340 | 3,360 | 106,300 | 3,360 |
| 2022-10-06 | 3,410 | 3,440 | 3,400 | 3,415 | 72,700 | 3,415 |
| 2022-10-05 | 3,440 | 3,440 | 3,405 | 3,410 | 81,000 | 3,410 |
| 2022-10-04 | 3,375 | 3,425 | 3,365 | 3,415 | 115,900 | 3,415 |
| 2022-10-03 | 3,375 | 3,375 | 3,300 | 3,345 | 93,800 | 3,345 |
| 2022-09-30 | 3,350 | 3,395 | 3,345 | 3,380 | 86,800 | 3,380 |
| 2022-09-29 | 3,330 | 3,370 | 3,320 | 3,370 | 118,800 | 3,370 |
| 2022-09-28 | 3,305 | 3,330 | 3,290 | 3,330 | 168,400 | 3,330 |
| 2022-09-27 | 3,285 | 3,355 | 3,285 | 3,330 | 123,700 | 3,330 |
| 2022-09-26 | 3,255 | 3,290 | 3,240 | 3,285 | 137,500 | 3,285 |
| 2022-09-22 | 3,280 | 3,300 | 3,270 | 3,285 | 68,300 | 3,285 |
| 2022-09-21 | 3,335 | 3,335 | 3,285 | 3,285 | 88,700 | 3,285 |
| 2022-09-20 | 3,315 | 3,345 | 3,305 | 3,345 | 117,900 | 3,345 |
| 2022-09-16 | 3,275 | 3,300 | 3,260 | 3,300 | 147,900 | 3,300 |
| 2022-09-15 | 3,275 | 3,295 | 3,270 | 3,295 | 67,400 | 3,295 |
| 2022-09-14 | 3,285 | 3,295 | 3,260 | 3,280 | 118,500 | 3,280 |
| 2022-09-13 | 3,350 | 3,350 | 3,320 | 3,330 | 63,600 | 3,330 |
| 2022-09-12 | 3,350 | 3,355 | 3,330 | 3,350 | 76,600 | 3,350 |
| 2022-09-09 | 3,340 | 3,355 | 3,335 | 3,350 | 76,700 | 3,350 |
| 2022-09-08 | 3,335 | 3,360 | 3,330 | 3,350 | 70,600 | 3,350 |
| 2022-09-07 | 3,300 | 3,325 | 3,265 | 3,325 | 105,300 | 3,325 |
| 2022-09-06 | 3,335 | 3,360 | 3,300 | 3,310 | 91,300 | 3,310 |
| 2022-09-05 | 3,390 | 3,395 | 3,340 | 3,340 | 71,500 | 3,340 |
| 2022-09-02 | 3,450 | 3,450 | 3,355 | 3,405 | 76,200 | 3,405 |
| 2022-09-01 | 3,430 | 3,440 | 3,390 | 3,410 | 93,900 | 3,410 |
| 2022-08-31 | 3,500 | 3,505 | 3,455 | 3,455 | 114,900 | 3,455 |
| 2022-08-30 | 3,500 | 3,545 | 3,500 | 3,530 | 78,700 | 3,530 |
| 2022-08-29 | 3,545 | 3,560 | 3,535 | 3,540 | 212,500 | 3,540 |
| 2022-08-26 | 3,640 | 3,640 | 3,585 | 3,585 | 57,200 | 3,585 |
| 2022-08-25 | 3,600 | 3,630 | 3,590 | 3,620 | 38,800 | 3,620 |
| 2022-08-24 | 3,595 | 3,610 | 3,580 | 3,595 | 66,800 | 3,595 |
| 2022-08-23 | 3,605 | 3,605 | 3,580 | 3,595 | 51,200 | 3,595 |
| 2022-08-22 | 3,625 | 3,640 | 3,610 | 3,620 | 51,800 | 3,620 |
| 2022-08-19 | 3,680 | 3,680 | 3,635 | 3,640 | 48,300 | 3,640 |
| 2022-08-18 | 3,680 | 3,705 | 3,675 | 3,675 | 49,800 | 3,675 |
| 2022-08-17 | 3,680 | 3,705 | 3,660 | 3,705 | 111,400 | 3,705 |
| 2022-08-16 | 3,735 | 3,735 | 3,655 | 3,665 | 82,300 | 3,665 |
| 2022-08-15 | 3,730 | 3,735 | 3,680 | 3,685 | 98,100 | 3,685 |
| 2022-08-12 | 3,680 | 3,720 | 3,670 | 3,710 | 132,200 | 3,710 |
| 2022-08-10 | 3,635 | 3,680 | 3,635 | 3,680 | 76,100 | 3,680 |
| 2022-08-09 | 3,655 | 3,680 | 3,630 | 3,635 | 84,300 | 3,635 |
| 2022-08-08 | 3,650 | 3,675 | 3,645 | 3,645 | 82,100 | 3,645 |
| 2022-08-05 | 3,635 | 3,685 | 3,635 | 3,670 | 62,900 | 3,670 |
| 2022-08-04 | 3,655 | 3,680 | 3,630 | 3,665 | 89,000 | 3,665 |
| 2022-08-03 | 3,705 | 3,710 | 3,630 | 3,635 | 93,800 | 3,635 |
| 2022-08-02 | 3,760 | 3,760 | 3,715 | 3,720 | 81,700 | 3,720 |
| 2022-08-01 | 3,730 | 3,770 | 3,710 | 3,770 | 119,000 | 3,770 |
| 2022-07-29 | 3,730 | 3,740 | 3,700 | 3,725 | 176,800 | 3,725 |
| 2022-07-28 | 3,745 | 3,780 | 3,690 | 3,710 | 132,400 | 3,710 |
| 2022-07-27 | 3,835 | 3,835 | 3,730 | 3,740 | 180,200 | 3,740 |
| 2022-07-26 | 3,865 | 3,880 | 3,825 | 3,850 | 133,400 | 3,850 |
| 2022-07-25 | 3,945 | 3,970 | 3,860 | 3,880 | 133,400 | 3,880 |
| 2022-07-22 | 3,950 | 3,960 | 3,920 | 3,930 | 91,900 | 3,930 |
| 2022-07-21 | 3,910 | 3,950 | 3,900 | 3,945 | 68,700 | 3,945 |
| 2022-07-20 | 3,865 | 3,920 | 3,865 | 3,915 | 118,300 | 3,915 |
| 2022-07-19 | 3,855 | 3,870 | 3,820 | 3,835 | 81,300 | 3,835 |
| 2022-07-15 | 3,870 | 3,900 | 3,835 | 3,855 | 82,900 | 3,855 |
| 2022-07-14 | 3,875 | 3,945 | 3,850 | 3,870 | 133,100 | 3,870 |
| 2022-07-13 | 3,720 | 3,900 | 3,720 | 3,840 | 211,800 | 3,840 |
| 2022-07-12 | 3,730 | 3,760 | 3,670 | 3,710 | 103,600 | 3,710 |
| 2022-07-11 | 3,670 | 3,715 | 3,670 | 3,685 | 81,900 | 3,685 |
| 2022-07-08 | 3,700 | 3,730 | 3,660 | 3,670 | 116,100 | 3,670 |
| 2022-07-07 | 3,675 | 3,695 | 3,645 | 3,675 | 63,600 | 3,675 |
| 2022-07-06 | 3,580 | 3,665 | 3,580 | 3,650 | 65,000 | 3,650 |
| 2022-07-05 | 3,635 | 3,665 | 3,625 | 3,650 | 59,400 | 3,650 |
| 2022-07-04 | 3,615 | 3,665 | 3,605 | 3,635 | 63,200 | 3,635 |
| 2022-07-01 | 3,660 | 3,675 | 3,545 | 3,575 | 81,500 | 3,575 |
| 2022-06-30 | 3,695 | 3,705 | 3,650 | 3,660 | 91,800 | 3,660 |
| 2022-06-29 | 3,685 | 3,720 | 3,660 | 3,695 | 142,700 | 3,695 |
| 2022-06-28 | 3,640 | 3,700 | 3,630 | 3,695 | 85,900 | 3,695 |
| 2022-06-27 | 3,660 | 3,675 | 3,640 | 3,640 | 42,200 | 3,640 |
| 2022-06-24 | 3,600 | 3,665 | 3,600 | 3,640 | 59,600 | 3,640 |
| 2022-06-23 | 3,530 | 3,630 | 3,530 | 3,595 | 72,500 | 3,595 |
| 2022-06-22 | 3,535 | 3,570 | 3,530 | 3,530 | 48,600 | 3,530 |
| 2022-06-21 | 3,550 | 3,590 | 3,530 | 3,535 | 62,300 | 3,535 |
| 2022-06-20 | 3,560 | 3,585 | 3,495 | 3,535 | 88,700 | 3,535 |
| 2022-06-17 | 3,500 | 3,575 | 3,500 | 3,560 | 114,800 | 3,560 |
| 2022-06-16 | 3,525 | 3,555 | 3,505 | 3,505 | 105,400 | 3,505 |
| 2022-06-15 | 3,560 | 3,590 | 3,525 | 3,525 | 61,700 | 3,525 |
| 2022-06-14 | 3,580 | 3,620 | 3,570 | 3,580 | 73,100 | 3,580 |
| 2022-06-13 | 3,550 | 3,630 | 3,540 | 3,620 | 119,800 | 3,620 |
| 2022-06-10 | 3,630 | 3,690 | 3,580 | 3,580 | 133,800 | 3,580 |
| 2022-06-09 | 3,650 | 3,710 | 3,635 | 3,660 | 161,700 | 3,660 |
| 2022-06-08 | 3,740 | 3,740 | 3,650 | 3,650 | 158,900 | 3,650 |
| 2022-06-07 | 3,780 | 3,805 | 3,735 | 3,750 | 103,500 | 3,750 |
| 2022-06-06 | 3,735 | 3,780 | 3,720 | 3,780 | 64,800 | 3,780 |
| 2022-06-03 | 3,750 | 3,765 | 3,725 | 3,755 | 81,200 | 3,755 |
| 2022-06-02 | 3,725 | 3,740 | 3,705 | 3,735 | 66,900 | 3,735 |
| 2022-06-01 | 3,660 | 3,735 | 3,660 | 3,730 | 83,000 | 3,730 |
| 2022-05-31 | 3,700 | 3,715 | 3,660 | 3,660 | 54,000 | 3,660 |
| 2022-05-30 | 3,720 | 3,725 | 3,690 | 3,700 | 146,000 | 3,700 |
| 2022-05-27 | 3,700 | 3,705 | 3,670 | 3,680 | 33,100 | 3,680 |
| 2022-05-26 | 3,685 | 3,710 | 3,675 | 3,675 | 48,700 | 3,675 |
| 2022-05-25 | 3,665 | 3,690 | 3,655 | 3,675 | 47,900 | 3,675 |
| 2022-05-24 | 3,690 | 3,710 | 3,665 | 3,665 | 46,500 | 3,665 |
| 2022-05-23 | 3,690 | 3,715 | 3,685 | 3,690 | 65,900 | 3,690 |
| 2022-05-20 | 3,615 | 3,665 | 3,605 | 3,655 | 57,400 | 3,655 |
| 2022-05-19 | 3,555 | 3,615 | 3,555 | 3,615 | 52,800 | 3,615 |
| 2022-05-18 | 3,610 | 3,650 | 3,605 | 3,635 | 43,400 | 3,635 |
| 2022-05-17 | 3,610 | 3,650 | 3,590 | 3,610 | 47,500 | 3,610 |
| 2022-05-16 | 3,665 | 3,665 | 3,605 | 3,610 | 64,200 | 3,610 |
| 2022-05-13 | 3,510 | 3,625 | 3,510 | 3,620 | 86,700 | 3,620 |
| 2022-05-12 | 3,535 | 3,560 | 3,485 | 3,505 | 173,900 | 3,505 |
| 2022-05-11 | 3,670 | 3,690 | 3,545 | 3,545 | 137,700 | 3,545 |
| 2022-05-10 | 3,655 | 3,710 | 3,635 | 3,700 | 122,500 | 3,700 |
| 2022-05-09 | 3,640 | 3,675 | 3,630 | 3,655 | 104,900 | 3,655 |
| 2022-05-06 | 3,685 | 3,695 | 3,655 | 3,685 | 77,700 | 3,685 |
| 2022-05-02 | 3,740 | 3,740 | 3,685 | 3,695 | 84,400 | 3,695 |
| 2022-04-28 | 3,690 | 3,745 | 3,685 | 3,745 | 128,600 | 3,745 |
| 2022-04-27 | 3,620 | 3,710 | 3,615 | 3,700 | 143,500 | 3,700 |
| 2022-04-26 | 3,640 | 3,670 | 3,640 | 3,645 | 63,100 | 3,645 |
| 2022-04-25 | 3,625 | 3,670 | 3,625 | 3,650 | 60,000 | 3,650 |
| 2022-04-22 | 3,680 | 3,695 | 3,640 | 3,695 | 49,600 | 3,695 |
| 2022-04-21 | 3,690 | 3,740 | 3,690 | 3,715 | 95,400 | 3,715 |
| 2022-04-20 | 3,690 | 3,725 | 3,655 | 3,690 | 90,900 | 3,690 |
| 2022-04-19 | 3,675 | 3,705 | 3,655 | 3,670 | 50,700 | 3,670 |
| 2022-04-18 | 3,630 | 3,680 | 3,595 | 3,665 | 87,700 | 3,665 |
| 2022-04-15 | 3,660 | 3,695 | 3,640 | 3,655 | 60,700 | 3,655 |
| 2022-04-14 | 3,680 | 3,680 | 3,615 | 3,660 | 105,200 | 3,660 |
| 2022-04-13 | 3,760 | 3,795 | 3,670 | 3,680 | 322,100 | 3,680 |
| 2022-04-12 | 3,685 | 3,765 | 3,655 | 3,755 | 402,700 | 3,755 |
| 2022-04-11 | 3,645 | 3,665 | 3,580 | 3,620 | 80,800 | 3,620 |
| 2022-04-08 | 3,550 | 3,645 | 3,535 | 3,630 | 95,300 | 3,630 |
| 2022-04-07 | 3,545 | 3,570 | 3,515 | 3,545 | 75,600 | 3,545 |
| 2022-04-06 | 3,620 | 3,625 | 3,560 | 3,560 | 64,100 | 3,560 |
| 2022-04-05 | 3,600 | 3,625 | 3,575 | 3,590 | 53,000 | 3,590 |
| 2022-04-04 | 3,520 | 3,585 | 3,520 | 3,565 | 45,900 | 3,565 |
| 2022-04-01 | 3,475 | 3,555 | 3,460 | 3,555 | 99,400 | 3,555 |
| 2022-03-31 | 3,545 | 3,575 | 3,490 | 3,495 | 78,800 | 3,495 |
| 2022-03-30 | 3,650 | 3,650 | 3,545 | 3,575 | 86,900 | 3,575 |
| 2022-03-29 | 3,625 | 3,640 | 3,590 | 3,630 | 90,400 | 3,630 |
| 2022-03-28 | 3,640 | 3,670 | 3,585 | 3,645 | 78,100 | 3,645 |
| 2022-03-25 | 3,530 | 3,605 | 3,530 | 3,580 | 93,000 | 3,580 |
| 2022-03-24 | 3,535 | 3,555 | 3,460 | 3,505 | 81,500 | 3,505 |
| 2022-03-23 | 3,630 | 3,630 | 3,550 | 3,565 | 102,600 | 3,565 |
| 2022-03-22 | 3,660 | 3,660 | 3,565 | 3,585 | 106,300 | 3,585 |
| 2022-03-18 | 3,670 | 3,695 | 3,600 | 3,620 | 157,400 | 3,620 |
| 2022-03-17 | 3,725 | 3,725 | 3,665 | 3,695 | 71,700 | 3,695 |
| 2022-03-16 | 3,710 | 3,715 | 3,650 | 3,665 | 105,400 | 3,665 |
| 2022-03-15 | 3,655 | 3,720 | 3,630 | 3,700 | 88,900 | 3,700 |
| 2022-03-14 | 3,615 | 3,655 | 3,600 | 3,625 | 60,600 | 3,625 |
| 2022-03-11 | 3,545 | 3,600 | 3,515 | 3,585 | 97,200 | 3,585 |
| 2022-03-10 | 3,510 | 3,585 | 3,485 | 3,585 | 137,100 | 3,585 |
| 2022-03-09 | 3,500 | 3,515 | 3,440 | 3,450 | 133,900 | 3,450 |
| 2022-03-08 | 3,505 | 3,540 | 3,450 | 3,460 | 114,400 | 3,460 |
| 2022-03-07 | 3,565 | 3,580 | 3,485 | 3,530 | 107,100 | 3,530 |
| 2022-03-04 | 3,615 | 3,630 | 3,560 | 3,565 | 79,800 | 3,565 |
| 2022-03-03 | 3,705 | 3,705 | 3,610 | 3,615 | 63,300 | 3,615 |
| 2022-03-02 | 3,710 | 3,765 | 3,650 | 3,660 | 163,200 | 3,660 |
| 2022-03-01 | 3,635 | 3,755 | 3,625 | 3,755 | 156,700 | 3,755 |
| 2022-02-28 | 3,490 | 3,650 | 3,475 | 3,650 | 179,900 | 3,650 |
| 2022-02-25 | 3,505 | 3,510 | 3,425 | 3,450 | 426,000 | 3,450 |
| 2022-02-24 | 3,610 | 3,630 | 3,510 | 3,545 | 922,100 | 3,545 |
| 2022-02-22 | 3,620 | 3,655 | 3,605 | 3,635 | 374,500 | 3,635 |
| 2022-02-21 | 3,605 | 3,670 | 3,570 | 3,670 | 454,200 | 3,670 |
| 2022-02-18 | 3,595 | 3,615 | 3,550 | 3,605 | 847,600 | 3,605 |
| 2022-02-17 | 3,625 | 3,640 | 3,590 | 3,590 | 175,200 | 3,590 |
| 2022-02-16 | 3,660 | 3,670 | 3,620 | 3,645 | 130,400 | 3,645 |
| 2022-02-15 | 3,570 | 3,645 | 3,570 | 3,645 | 102,900 | 3,645 |
| 2022-02-14 | 3,585 | 3,600 | 3,555 | 3,580 | 237,300 | 3,580 |
| 2022-02-10 | 3,625 | 3,640 | 3,575 | 3,615 | 260,400 | 3,615 |
| 2022-02-09 | 3,570 | 3,605 | 3,540 | 3,595 | 177,800 | 3,595 |
| 2022-02-08 | 3,540 | 3,565 | 3,525 | 3,525 | 108,100 | 3,525 |
| 2022-02-07 | 3,510 | 3,535 | 3,480 | 3,535 | 112,100 | 3,535 |
| 2022-02-04 | 3,540 | 3,545 | 3,480 | 3,530 | 203,400 | 3,530 |
| 2022-02-03 | 3,480 | 3,575 | 3,475 | 3,525 | 122,700 | 3,525 |
| 2022-02-02 | 3,445 | 3,495 | 3,430 | 3,495 | 61,000 | 3,495 |
| 2022-02-01 | 3,410 | 3,470 | 3,405 | 3,460 | 103,000 | 3,460 |
| 2022-01-31 | 3,400 | 3,435 | 3,390 | 3,395 | 132,200 | 3,395 |
| 2022-01-28 | 3,385 | 3,460 | 3,385 | 3,425 | 147,800 | 3,425 |
| 2022-01-27 | 3,380 | 3,400 | 3,325 | 3,330 | 153,200 | 3,330 |
| 2022-01-26 | 3,385 | 3,415 | 3,360 | 3,380 | 81,600 | 3,380 |
| 2022-01-25 | 3,390 | 3,415 | 3,355 | 3,385 | 99,400 | 3,385 |
| 2022-01-24 | 3,355 | 3,400 | 3,350 | 3,390 | 67,400 | 3,390 |
| 2022-01-21 | 3,330 | 3,375 | 3,310 | 3,375 | 120,500 | 3,375 |
| 2022-01-20 | 3,285 | 3,375 | 3,285 | 3,325 | 95,700 | 3,325 |
| 2022-01-19 | 3,300 | 3,330 | 3,285 | 3,285 | 125,500 | 3,285 |
| 2022-01-18 | 3,360 | 3,370 | 3,325 | 3,335 | 89,500 | 3,335 |
| 2022-01-17 | 3,400 | 3,405 | 3,330 | 3,340 | 74,400 | 3,340 |
| 2022-01-14 | 3,390 | 3,425 | 3,360 | 3,400 | 100,100 | 3,400 |
| 2022-01-13 | 3,435 | 3,485 | 3,390 | 3,390 | 92,300 | 3,390 |
| 2022-01-12 | 3,350 | 3,450 | 3,335 | 3,425 | 138,300 | 3,425 |
| 2022-01-11 | 3,380 | 3,395 | 3,280 | 3,320 | 123,500 | 3,320 |
| 2022-01-07 | 3,390 | 3,430 | 3,375 | 3,385 | 84,800 | 3,385 |
| 2022-01-06 | 3,400 | 3,425 | 3,335 | 3,350 | 68,300 | 3,350 |
| 2022-01-05 | 3,430 | 3,450 | 3,395 | 3,405 | 54,900 | 3,405 |
| 2022-01-04 | 3,400 | 3,420 | 3,380 | 3,405 | 40,900 | 3,405 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
