8014 蝶理(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 | 2,176 | 2,191 | 2,162 | 2,162 | 21,900 | 2,162 |
| 2022-12-29 | 2,178 | 2,178 | 2,147 | 2,176 | 33,100 | 2,176 |
| 2022-12-28 | 2,179 | 2,196 | 2,173 | 2,192 | 30,300 | 2,192 |
| 2022-12-27 | 2,210 | 2,225 | 2,169 | 2,175 | 49,800 | 2,175 |
| 2022-12-26 | 2,154 | 2,206 | 2,152 | 2,197 | 52,500 | 2,197 |
| 2022-12-23 | 2,119 | 2,147 | 2,110 | 2,137 | 42,600 | 2,137 |
| 2022-12-22 | 2,089 | 2,125 | 2,089 | 2,119 | 34,700 | 2,119 |
| 2022-12-21 | 2,083 | 2,110 | 2,071 | 2,077 | 55,700 | 2,077 |
| 2022-12-20 | 2,084 | 2,115 | 2,060 | 2,077 | 76,400 | 2,077 |
| 2022-12-19 | 2,035 | 2,090 | 2,032 | 2,076 | 52,700 | 2,076 |
| 2022-12-16 | 2,010 | 2,048 | 2,010 | 2,031 | 40,600 | 2,031 |
| 2022-12-15 | 1,984 | 2,013 | 1,984 | 2,011 | 23,000 | 2,011 |
| 2022-12-14 | 1,981 | 1,997 | 1,973 | 1,987 | 23,800 | 1,987 |
| 2022-12-13 | 1,987 | 1,995 | 1,978 | 1,978 | 23,100 | 1,978 |
| 2022-12-12 | 1,971 | 1,981 | 1,966 | 1,977 | 17,800 | 1,977 |
| 2022-12-09 | 1,960 | 1,980 | 1,960 | 1,972 | 29,100 | 1,972 |
| 2022-12-08 | 1,969 | 1,973 | 1,955 | 1,966 | 27,600 | 1,966 |
| 2022-12-07 | 1,961 | 1,977 | 1,958 | 1,965 | 19,900 | 1,965 |
| 2022-12-06 | 1,955 | 1,980 | 1,955 | 1,962 | 20,900 | 1,962 |
| 2022-12-05 | 1,966 | 1,974 | 1,957 | 1,974 | 36,000 | 1,974 |
| 2022-12-02 | 1,990 | 1,990 | 1,952 | 1,968 | 57,900 | 1,968 |
| 2022-12-01 | 2,004 | 2,007 | 1,989 | 2,000 | 67,000 | 2,000 |
| 2022-11-30 | 1,991 | 2,004 | 1,987 | 1,987 | 22,400 | 1,987 |
| 2022-11-29 | 1,993 | 2,004 | 1,984 | 1,991 | 28,300 | 1,991 |
| 2022-11-28 | 2,018 | 2,018 | 1,991 | 2,005 | 20,500 | 2,005 |
| 2022-11-25 | 2,005 | 2,022 | 2,000 | 2,018 | 28,500 | 2,018 |
| 2022-11-24 | 1,985 | 2,016 | 1,985 | 2,001 | 55,400 | 2,001 |
| 2022-11-22 | 1,955 | 1,982 | 1,955 | 1,973 | 29,500 | 1,973 |
| 2022-11-21 | 1,945 | 1,958 | 1,945 | 1,955 | 14,700 | 1,955 |
| 2022-11-18 | 1,940 | 1,954 | 1,935 | 1,939 | 23,100 | 1,939 |
| 2022-11-17 | 1,933 | 1,942 | 1,933 | 1,933 | 13,000 | 1,933 |
| 2022-11-16 | 1,933 | 1,946 | 1,928 | 1,933 | 22,700 | 1,933 |
| 2022-11-15 | 1,942 | 1,943 | 1,925 | 1,932 | 43,200 | 1,932 |
| 2022-11-14 | 1,967 | 1,967 | 1,945 | 1,945 | 18,300 | 1,945 |
| 2022-11-11 | 1,983 | 1,983 | 1,961 | 1,967 | 37,400 | 1,967 |
| 2022-11-10 | 1,968 | 1,968 | 1,951 | 1,955 | 29,600 | 1,955 |
| 2022-11-09 | 1,985 | 1,987 | 1,972 | 1,975 | 21,400 | 1,975 |
| 2022-11-08 | 1,977 | 1,987 | 1,975 | 1,985 | 22,700 | 1,985 |
| 2022-11-07 | 1,972 | 1,989 | 1,967 | 1,982 | 34,000 | 1,982 |
| 2022-11-04 | 1,956 | 1,976 | 1,956 | 1,970 | 44,900 | 1,970 |
| 2022-11-02 | 1,978 | 1,991 | 1,970 | 1,974 | 49,900 | 1,974 |
| 2022-11-01 | 1,956 | 1,979 | 1,955 | 1,976 | 37,400 | 1,976 |
| 2022-10-31 | 1,951 | 1,969 | 1,930 | 1,950 | 89,000 | 1,950 |
| 2022-10-28 | 1,916 | 1,942 | 1,901 | 1,913 | 233,700 | 1,913 |
| 2022-10-27 | 1,927 | 1,932 | 1,920 | 1,922 | 22,200 | 1,922 |
| 2022-10-26 | 1,950 | 1,950 | 1,914 | 1,936 | 32,600 | 1,936 |
| 2022-10-25 | 1,911 | 1,932 | 1,911 | 1,918 | 27,500 | 1,918 |
| 2022-10-24 | 1,915 | 1,926 | 1,902 | 1,907 | 24,100 | 1,907 |
| 2022-10-21 | 1,924 | 1,924 | 1,898 | 1,898 | 25,000 | 1,898 |
| 2022-10-20 | 1,924 | 1,930 | 1,910 | 1,930 | 25,000 | 1,930 |
| 2022-10-19 | 1,922 | 1,928 | 1,915 | 1,924 | 18,000 | 1,924 |
| 2022-10-18 | 1,925 | 1,931 | 1,918 | 1,922 | 19,300 | 1,922 |
| 2022-10-17 | 1,926 | 1,930 | 1,911 | 1,914 | 18,600 | 1,914 |
| 2022-10-14 | 1,924 | 1,949 | 1,903 | 1,926 | 38,200 | 1,926 |
| 2022-10-13 | 1,894 | 1,913 | 1,894 | 1,906 | 23,900 | 1,906 |
| 2022-10-12 | 1,903 | 1,909 | 1,892 | 1,905 | 37,500 | 1,905 |
| 2022-10-11 | 1,956 | 1,958 | 1,916 | 1,918 | 49,200 | 1,918 |
| 2022-10-07 | 1,956 | 1,983 | 1,956 | 1,977 | 35,400 | 1,977 |
| 2022-10-06 | 1,983 | 2,000 | 1,976 | 1,984 | 31,200 | 1,984 |
| 2022-10-05 | 1,970 | 1,980 | 1,967 | 1,972 | 20,600 | 1,972 |
| 2022-10-04 | 1,949 | 1,974 | 1,947 | 1,967 | 37,900 | 1,967 |
| 2022-10-03 | 1,910 | 1,911 | 1,901 | 1,909 | 36,600 | 1,909 |
| 2022-09-30 | 1,949 | 1,960 | 1,915 | 1,919 | 50,200 | 1,919 |
| 2022-09-29 | 1,950 | 1,957 | 1,934 | 1,953 | 34,500 | 1,953 |
| 2022-09-28 | 1,952 | 1,967 | 1,945 | 1,964 | 44,800 | 1,964 |
| 2022-09-27 | 1,997 | 1,997 | 1,960 | 1,960 | 38,600 | 1,960 |
| 2022-09-26 | 2,000 | 2,000 | 1,974 | 1,974 | 40,900 | 1,974 |
| 2022-09-22 | 2,001 | 2,018 | 1,999 | 2,008 | 33,300 | 2,008 |
| 2022-09-21 | 2,044 | 2,044 | 2,016 | 2,016 | 26,600 | 2,016 |
| 2022-09-20 | 2,044 | 2,052 | 2,027 | 2,031 | 26,900 | 2,031 |
| 2022-09-16 | 2,045 | 2,046 | 2,034 | 2,038 | 11,700 | 2,038 |
| 2022-09-15 | 2,023 | 2,044 | 2,020 | 2,040 | 16,700 | 2,040 |
| 2022-09-14 | 2,020 | 2,030 | 2,019 | 2,020 | 26,900 | 2,020 |
| 2022-09-13 | 2,062 | 2,062 | 2,038 | 2,051 | 13,700 | 2,051 |
| 2022-09-12 | 2,059 | 2,059 | 2,037 | 2,048 | 11,400 | 2,048 |
| 2022-09-09 | 2,030 | 2,052 | 2,027 | 2,042 | 27,500 | 2,042 |
| 2022-09-08 | 2,025 | 2,052 | 2,016 | 2,048 | 37,700 | 2,048 |
| 2022-09-07 | 2,008 | 2,011 | 1,990 | 2,007 | 28,800 | 2,007 |
| 2022-09-06 | 2,003 | 2,017 | 1,997 | 2,007 | 40,900 | 2,007 |
| 2022-09-05 | 2,001 | 2,014 | 2,000 | 2,006 | 28,000 | 2,006 |
| 2022-09-02 | 2,010 | 2,010 | 1,994 | 2,008 | 32,300 | 2,008 |
| 2022-09-01 | 2,023 | 2,030 | 2,002 | 2,002 | 40,900 | 2,002 |
| 2022-08-31 | 2,030 | 2,044 | 2,021 | 2,040 | 23,600 | 2,040 |
| 2022-08-30 | 2,052 | 2,054 | 2,037 | 2,054 | 16,800 | 2,054 |
| 2022-08-29 | 2,010 | 2,044 | 2,010 | 2,033 | 23,200 | 2,033 |
| 2022-08-26 | 2,049 | 2,067 | 2,046 | 2,053 | 16,100 | 2,053 |
| 2022-08-25 | 2,057 | 2,057 | 2,040 | 2,045 | 16,300 | 2,045 |
| 2022-08-24 | 2,031 | 2,050 | 2,026 | 2,041 | 16,900 | 2,041 |
| 2022-08-23 | 2,064 | 2,064 | 2,025 | 2,027 | 29,500 | 2,027 |
| 2022-08-22 | 2,029 | 2,074 | 2,014 | 2,069 | 35,900 | 2,069 |
| 2022-08-19 | 2,048 | 2,050 | 2,033 | 2,039 | 16,500 | 2,039 |
| 2022-08-18 | 2,035 | 2,050 | 2,027 | 2,027 | 27,200 | 2,027 |
| 2022-08-17 | 2,011 | 2,053 | 2,011 | 2,049 | 32,300 | 2,049 |
| 2022-08-16 | 2,037 | 2,038 | 2,004 | 2,010 | 16,700 | 2,010 |
| 2022-08-15 | 2,030 | 2,058 | 2,013 | 2,043 | 38,600 | 2,043 |
| 2022-08-12 | 2,004 | 2,027 | 1,992 | 2,024 | 58,100 | 2,024 |
| 2022-08-10 | 1,987 | 1,995 | 1,983 | 1,992 | 10,700 | 1,992 |
| 2022-08-09 | 1,999 | 2,003 | 1,976 | 1,987 | 23,400 | 1,987 |
| 2022-08-08 | 1,990 | 2,003 | 1,983 | 1,991 | 13,300 | 1,991 |
| 2022-08-05 | 1,978 | 2,001 | 1,974 | 1,992 | 26,400 | 1,992 |
| 2022-08-04 | 1,996 | 1,996 | 1,974 | 1,974 | 18,300 | 1,974 |
| 2022-08-03 | 1,995 | 1,995 | 1,982 | 1,982 | 18,800 | 1,982 |
| 2022-08-02 | 2,008 | 2,008 | 1,984 | 1,995 | 25,400 | 1,995 |
| 2022-08-01 | 1,991 | 2,008 | 1,983 | 2,008 | 21,400 | 2,008 |
| 2022-07-29 | 2,011 | 2,011 | 1,983 | 1,983 | 24,400 | 1,983 |
| 2022-07-28 | 2,011 | 2,012 | 1,983 | 2,005 | 62,400 | 2,005 |
| 2022-07-27 | 2,025 | 2,033 | 1,990 | 1,996 | 150,500 | 1,996 |
| 2022-07-26 | 1,985 | 2,020 | 1,984 | 1,995 | 61,500 | 1,995 |
| 2022-07-25 | 1,990 | 1,995 | 1,966 | 1,978 | 29,100 | 1,978 |
| 2022-07-22 | 1,975 | 1,991 | 1,962 | 1,989 | 24,400 | 1,989 |
| 2022-07-21 | 1,993 | 1,993 | 1,961 | 1,972 | 17,500 | 1,972 |
| 2022-07-20 | 1,979 | 1,995 | 1,977 | 1,988 | 36,600 | 1,988 |
| 2022-07-19 | 1,969 | 1,971 | 1,958 | 1,965 | 10,500 | 1,965 |
| 2022-07-15 | 1,968 | 1,968 | 1,938 | 1,953 | 5,500 | 1,953 |
| 2022-07-14 | 1,959 | 1,970 | 1,951 | 1,959 | 11,400 | 1,959 |
| 2022-07-13 | 1,942 | 1,962 | 1,942 | 1,960 | 8,300 | 1,960 |
| 2022-07-12 | 1,973 | 1,973 | 1,942 | 1,942 | 13,800 | 1,942 |
| 2022-07-11 | 1,947 | 1,982 | 1,947 | 1,972 | 18,800 | 1,972 |
| 2022-07-08 | 1,938 | 1,950 | 1,925 | 1,927 | 36,400 | 1,927 |
| 2022-07-07 | 1,939 | 1,944 | 1,923 | 1,938 | 20,700 | 1,938 |
| 2022-07-06 | 1,932 | 1,934 | 1,915 | 1,928 | 18,000 | 1,928 |
| 2022-07-05 | 1,963 | 1,963 | 1,940 | 1,948 | 17,400 | 1,948 |
| 2022-07-04 | 1,972 | 1,972 | 1,945 | 1,964 | 19,300 | 1,964 |
| 2022-07-01 | 1,955 | 1,961 | 1,930 | 1,945 | 21,000 | 1,945 |
| 2022-06-30 | 1,966 | 1,970 | 1,953 | 1,955 | 23,300 | 1,955 |
| 2022-06-29 | 1,961 | 1,971 | 1,943 | 1,967 | 42,300 | 1,967 |
| 2022-06-28 | 1,928 | 1,962 | 1,928 | 1,961 | 17,600 | 1,961 |
| 2022-06-27 | 1,945 | 1,960 | 1,927 | 1,928 | 37,400 | 1,928 |
| 2022-06-24 | 1,944 | 1,944 | 1,921 | 1,943 | 14,100 | 1,943 |
| 2022-06-23 | 1,939 | 1,950 | 1,930 | 1,931 | 15,500 | 1,931 |
| 2022-06-22 | 1,940 | 1,940 | 1,917 | 1,929 | 14,600 | 1,929 |
| 2022-06-21 | 1,932 | 1,932 | 1,904 | 1,920 | 25,200 | 1,920 |
| 2022-06-20 | 1,915 | 1,923 | 1,895 | 1,901 | 14,700 | 1,901 |
| 2022-06-17 | 1,910 | 1,914 | 1,894 | 1,898 | 25,100 | 1,898 |
| 2022-06-16 | 1,928 | 1,945 | 1,928 | 1,938 | 12,700 | 1,938 |
| 2022-06-15 | 1,896 | 1,926 | 1,896 | 1,901 | 23,100 | 1,901 |
| 2022-06-14 | 1,895 | 1,918 | 1,889 | 1,907 | 49,400 | 1,907 |
| 2022-06-13 | 1,930 | 1,952 | 1,923 | 1,931 | 26,500 | 1,931 |
| 2022-06-10 | 1,975 | 1,975 | 1,904 | 1,954 | 45,200 | 1,954 |
| 2022-06-09 | 1,992 | 2,009 | 1,985 | 2,006 | 36,500 | 2,006 |
| 2022-06-08 | 1,981 | 1,998 | 1,972 | 1,997 | 23,800 | 1,997 |
| 2022-06-07 | 1,986 | 2,000 | 1,974 | 1,981 | 36,400 | 1,981 |
| 2022-06-06 | 1,982 | 1,991 | 1,975 | 1,986 | 21,200 | 1,986 |
| 2022-06-03 | 1,989 | 1,997 | 1,975 | 1,989 | 21,500 | 1,989 |
| 2022-06-02 | 1,992 | 1,992 | 1,971 | 1,983 | 18,100 | 1,983 |
| 2022-06-01 | 1,974 | 1,999 | 1,970 | 1,999 | 28,900 | 1,999 |
| 2022-05-31 | 1,984 | 1,994 | 1,961 | 1,974 | 12,200 | 1,974 |
| 2022-05-30 | 1,984 | 1,986 | 1,963 | 1,986 | 54,300 | 1,986 |
| 2022-05-27 | 1,942 | 1,956 | 1,939 | 1,956 | 13,600 | 1,956 |
| 2022-05-26 | 1,915 | 1,945 | 1,915 | 1,935 | 22,200 | 1,935 |
| 2022-05-25 | 1,903 | 1,925 | 1,892 | 1,914 | 16,200 | 1,914 |
| 2022-05-24 | 1,916 | 1,923 | 1,884 | 1,896 | 17,300 | 1,896 |
| 2022-05-23 | 1,907 | 1,936 | 1,900 | 1,916 | 24,000 | 1,916 |
| 2022-05-20 | 1,877 | 1,901 | 1,877 | 1,897 | 24,400 | 1,897 |
| 2022-05-19 | 1,880 | 1,890 | 1,855 | 1,885 | 23,400 | 1,885 |
| 2022-05-18 | 1,900 | 1,924 | 1,891 | 1,899 | 15,500 | 1,899 |
| 2022-05-17 | 1,878 | 1,903 | 1,878 | 1,898 | 10,800 | 1,898 |
| 2022-05-16 | 1,940 | 1,942 | 1,880 | 1,883 | 24,900 | 1,883 |
| 2022-05-13 | 1,902 | 1,938 | 1,895 | 1,938 | 23,900 | 1,938 |
| 2022-05-12 | 1,941 | 1,962 | 1,901 | 1,901 | 32,100 | 1,901 |
| 2022-05-11 | 1,908 | 1,941 | 1,908 | 1,932 | 18,000 | 1,932 |
| 2022-05-10 | 1,931 | 1,933 | 1,905 | 1,907 | 23,600 | 1,907 |
| 2022-05-09 | 1,959 | 1,987 | 1,931 | 1,936 | 35,200 | 1,936 |
| 2022-05-06 | 1,900 | 1,978 | 1,900 | 1,971 | 47,100 | 1,971 |
| 2022-05-02 | 1,920 | 1,932 | 1,887 | 1,892 | 58,500 | 1,892 |
| 2022-04-28 | 1,731 | 1,953 | 1,731 | 1,910 | 128,600 | 1,910 |
| 2022-04-27 | 1,712 | 1,740 | 1,705 | 1,740 | 45,600 | 1,740 |
| 2022-04-26 | 1,749 | 1,749 | 1,722 | 1,731 | 11,000 | 1,731 |
| 2022-04-25 | 1,740 | 1,746 | 1,730 | 1,731 | 10,400 | 1,731 |
| 2022-04-22 | 1,743 | 1,763 | 1,743 | 1,756 | 30,400 | 1,756 |
| 2022-04-21 | 1,784 | 1,784 | 1,763 | 1,768 | 12,500 | 1,768 |
| 2022-04-20 | 1,770 | 1,781 | 1,761 | 1,780 | 8,800 | 1,780 |
| 2022-04-19 | 1,773 | 1,785 | 1,760 | 1,772 | 11,000 | 1,772 |
| 2022-04-18 | 1,752 | 1,776 | 1,745 | 1,769 | 19,000 | 1,769 |
| 2022-04-15 | 1,779 | 1,779 | 1,759 | 1,760 | 8,000 | 1,760 |
| 2022-04-14 | 1,773 | 1,792 | 1,773 | 1,779 | 11,400 | 1,779 |
| 2022-04-13 | 1,765 | 1,774 | 1,751 | 1,773 | 21,400 | 1,773 |
| 2022-04-12 | 1,750 | 1,767 | 1,736 | 1,766 | 18,200 | 1,766 |
| 2022-04-11 | 1,762 | 1,767 | 1,740 | 1,752 | 20,000 | 1,752 |
| 2022-04-08 | 1,771 | 1,771 | 1,754 | 1,762 | 38,700 | 1,762 |
| 2022-04-07 | 1,740 | 1,747 | 1,731 | 1,745 | 16,600 | 1,745 |
| 2022-04-06 | 1,762 | 1,766 | 1,756 | 1,758 | 15,100 | 1,758 |
| 2022-04-05 | 1,778 | 1,780 | 1,756 | 1,758 | 20,100 | 1,758 |
| 2022-04-04 | 1,760 | 1,769 | 1,758 | 1,760 | 10,900 | 1,760 |
| 2022-04-01 | 1,755 | 1,778 | 1,730 | 1,765 | 24,800 | 1,765 |
| 2022-03-31 | 1,776 | 1,783 | 1,758 | 1,759 | 17,100 | 1,759 |
| 2022-03-30 | 1,780 | 1,788 | 1,759 | 1,784 | 26,800 | 1,784 |
| 2022-03-29 | 1,803 | 1,817 | 1,790 | 1,817 | 31,300 | 1,817 |
| 2022-03-28 | 1,805 | 1,806 | 1,781 | 1,803 | 28,300 | 1,803 |
| 2022-03-25 | 1,807 | 1,807 | 1,784 | 1,792 | 22,300 | 1,792 |
| 2022-03-24 | 1,786 | 1,807 | 1,775 | 1,807 | 20,400 | 1,807 |
| 2022-03-23 | 1,797 | 1,802 | 1,786 | 1,797 | 30,200 | 1,797 |
| 2022-03-22 | 1,794 | 1,798 | 1,777 | 1,791 | 21,200 | 1,791 |
| 2022-03-18 | 1,777 | 1,783 | 1,758 | 1,783 | 18,300 | 1,783 |
| 2022-03-17 | 1,782 | 1,788 | 1,755 | 1,777 | 18,100 | 1,777 |
| 2022-03-16 | 1,779 | 1,779 | 1,756 | 1,778 | 13,700 | 1,778 |
| 2022-03-15 | 1,760 | 1,768 | 1,745 | 1,765 | 7,700 | 1,765 |
| 2022-03-14 | 1,766 | 1,770 | 1,753 | 1,759 | 8,100 | 1,759 |
| 2022-03-11 | 1,737 | 1,759 | 1,725 | 1,756 | 20,900 | 1,756 |
| 2022-03-10 | 1,729 | 1,763 | 1,718 | 1,763 | 25,700 | 1,763 |
| 2022-03-09 | 1,673 | 1,703 | 1,673 | 1,684 | 20,200 | 1,684 |
| 2022-03-08 | 1,695 | 1,696 | 1,660 | 1,666 | 54,200 | 1,666 |
| 2022-03-07 | 1,735 | 1,735 | 1,699 | 1,709 | 31,200 | 1,709 |
| 2022-03-04 | 1,754 | 1,769 | 1,740 | 1,740 | 16,900 | 1,740 |
| 2022-03-03 | 1,752 | 1,773 | 1,752 | 1,754 | 13,000 | 1,754 |
| 2022-03-02 | 1,791 | 1,791 | 1,745 | 1,745 | 16,500 | 1,745 |
| 2022-03-01 | 1,800 | 1,807 | 1,783 | 1,792 | 18,300 | 1,792 |
| 2022-02-28 | 1,779 | 1,792 | 1,774 | 1,788 | 22,500 | 1,788 |
| 2022-02-25 | 1,800 | 1,800 | 1,770 | 1,779 | 25,800 | 1,779 |
| 2022-02-24 | 1,765 | 1,790 | 1,756 | 1,790 | 22,500 | 1,790 |
| 2022-02-22 | 1,771 | 1,773 | 1,762 | 1,767 | 9,100 | 1,767 |
| 2022-02-21 | 1,790 | 1,799 | 1,772 | 1,781 | 13,300 | 1,781 |
| 2022-02-18 | 1,796 | 1,809 | 1,793 | 1,807 | 9,600 | 1,807 |
| 2022-02-17 | 1,805 | 1,812 | 1,796 | 1,808 | 6,400 | 1,808 |
| 2022-02-16 | 1,814 | 1,817 | 1,797 | 1,805 | 21,600 | 1,805 |
| 2022-02-15 | 1,786 | 1,799 | 1,775 | 1,789 | 20,800 | 1,789 |
| 2022-02-14 | 1,781 | 1,785 | 1,763 | 1,777 | 20,000 | 1,777 |
| 2022-02-10 | 1,812 | 1,812 | 1,784 | 1,801 | 25,000 | 1,801 |
| 2022-02-09 | 1,805 | 1,808 | 1,792 | 1,804 | 18,900 | 1,804 |
| 2022-02-08 | 1,803 | 1,825 | 1,794 | 1,796 | 15,500 | 1,796 |
| 2022-02-07 | 1,784 | 1,806 | 1,775 | 1,790 | 17,900 | 1,790 |
| 2022-02-04 | 1,760 | 1,793 | 1,760 | 1,789 | 15,800 | 1,789 |
| 2022-02-03 | 1,778 | 1,788 | 1,761 | 1,761 | 15,000 | 1,761 |
| 2022-02-02 | 1,750 | 1,782 | 1,750 | 1,781 | 13,300 | 1,781 |
| 2022-02-01 | 1,750 | 1,771 | 1,744 | 1,749 | 24,500 | 1,749 |
| 2022-01-31 | 1,740 | 1,765 | 1,739 | 1,762 | 17,900 | 1,762 |
| 2022-01-28 | 1,717 | 1,752 | 1,717 | 1,729 | 28,800 | 1,729 |
| 2022-01-27 | 1,761 | 1,765 | 1,721 | 1,721 | 29,100 | 1,721 |
| 2022-01-26 | 1,784 | 1,784 | 1,740 | 1,747 | 22,700 | 1,747 |
| 2022-01-25 | 1,787 | 1,787 | 1,747 | 1,767 | 30,600 | 1,767 |
| 2022-01-24 | 1,776 | 1,796 | 1,767 | 1,785 | 10,400 | 1,785 |
| 2022-01-21 | 1,762 | 1,777 | 1,750 | 1,777 | 9,100 | 1,777 |
| 2022-01-20 | 1,770 | 1,790 | 1,765 | 1,766 | 20,300 | 1,766 |
| 2022-01-19 | 1,800 | 1,805 | 1,770 | 1,770 | 44,700 | 1,770 |
| 2022-01-18 | 1,846 | 1,846 | 1,811 | 1,814 | 23,400 | 1,814 |
| 2022-01-17 | 1,842 | 1,857 | 1,828 | 1,831 | 22,900 | 1,831 |
| 2022-01-14 | 1,844 | 1,857 | 1,825 | 1,839 | 26,500 | 1,839 |
| 2022-01-13 | 1,847 | 1,864 | 1,844 | 1,853 | 14,500 | 1,853 |
| 2022-01-12 | 1,828 | 1,846 | 1,820 | 1,846 | 14,800 | 1,846 |
| 2022-01-11 | 1,828 | 1,828 | 1,796 | 1,815 | 18,200 | 1,815 |
| 2022-01-07 | 1,835 | 1,864 | 1,818 | 1,830 | 24,400 | 1,830 |
| 2022-01-06 | 1,857 | 1,858 | 1,835 | 1,835 | 21,400 | 1,835 |
| 2022-01-05 | 1,859 | 1,887 | 1,859 | 1,865 | 26,300 | 1,865 |
| 2022-01-04 | 1,827 | 1,853 | 1,827 | 1,851 | 18,300 | 1,851 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
