8032 日本紙パルプ商事(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 | 5,050 | 5,200 | 5,030 | 5,110 | 25,700 | 511 |
| 2022-12-29 | 5,020 | 5,070 | 4,980 | 5,070 | 12,300 | 507 |
| 2022-12-28 | 5,020 | 5,050 | 4,980 | 5,050 | 6,600 | 505 |
| 2022-12-27 | 5,010 | 5,020 | 4,995 | 5,020 | 3,500 | 502 |
| 2022-12-26 | 4,970 | 4,970 | 4,935 | 4,950 | 3,700 | 495 |
| 2022-12-23 | 4,985 | 4,995 | 4,940 | 4,970 | 10,600 | 497 |
| 2022-12-22 | 4,910 | 5,030 | 4,890 | 4,985 | 15,800 | 498.50 |
| 2022-12-21 | 4,900 | 4,945 | 4,810 | 4,870 | 20,600 | 487 |
| 2022-12-20 | 4,935 | 4,990 | 4,860 | 4,900 | 17,100 | 490 |
| 2022-12-19 | 4,935 | 4,975 | 4,920 | 4,935 | 7,900 | 493.50 |
| 2022-12-16 | 4,980 | 4,980 | 4,890 | 4,970 | 29,600 | 497 |
| 2022-12-15 | 4,985 | 5,020 | 4,950 | 4,985 | 5,100 | 498.50 |
| 2022-12-14 | 4,970 | 5,020 | 4,960 | 4,985 | 11,800 | 498.50 |
| 2022-12-13 | 4,960 | 5,030 | 4,935 | 4,985 | 15,900 | 498.50 |
| 2022-12-12 | 4,940 | 4,940 | 4,890 | 4,905 | 12,300 | 490.50 |
| 2022-12-09 | 4,865 | 4,950 | 4,865 | 4,940 | 16,900 | 494 |
| 2022-12-08 | 4,850 | 4,880 | 4,785 | 4,865 | 10,200 | 486.50 |
| 2022-12-07 | 4,805 | 4,870 | 4,795 | 4,845 | 8,300 | 484.50 |
| 2022-12-06 | 4,800 | 4,830 | 4,780 | 4,815 | 8,800 | 481.50 |
| 2022-12-05 | 4,840 | 4,840 | 4,780 | 4,825 | 18,600 | 482.50 |
| 2022-12-02 | 4,970 | 4,970 | 4,815 | 4,840 | 17,400 | 484 |
| 2022-12-01 | 5,030 | 5,030 | 4,965 | 5,000 | 11,600 | 500 |
| 2022-11-30 | 5,140 | 5,140 | 5,000 | 5,030 | 25,700 | 503 |
| 2022-11-29 | 5,020 | 5,130 | 5,010 | 5,120 | 19,100 | 512 |
| 2022-11-28 | 5,070 | 5,090 | 5,010 | 5,080 | 7,400 | 508 |
| 2022-11-25 | 5,130 | 5,130 | 5,030 | 5,070 | 11,700 | 507 |
| 2022-11-24 | 5,080 | 5,190 | 5,080 | 5,170 | 22,900 | 517 |
| 2022-11-22 | 5,030 | 5,080 | 5,020 | 5,080 | 19,700 | 508 |
| 2022-11-21 | 5,040 | 5,050 | 4,965 | 5,020 | 13,300 | 502 |
| 2022-11-18 | 5,070 | 5,190 | 4,985 | 4,990 | 54,100 | 499 |
| 2022-11-17 | 5,020 | 5,070 | 5,000 | 5,030 | 15,000 | 503 |
| 2022-11-16 | 4,955 | 5,030 | 4,935 | 5,010 | 14,100 | 501 |
| 2022-11-15 | 4,830 | 5,000 | 4,815 | 4,980 | 23,300 | 498 |
| 2022-11-14 | 4,955 | 5,010 | 4,760 | 4,760 | 22,700 | 476 |
| 2022-11-11 | 5,000 | 5,030 | 4,910 | 4,980 | 17,100 | 498 |
| 2022-11-10 | 4,945 | 5,010 | 4,905 | 5,000 | 19,400 | 500 |
| 2022-11-09 | 4,900 | 5,050 | 4,900 | 4,945 | 38,200 | 494.50 |
| 2022-11-08 | 4,700 | 5,140 | 4,700 | 4,915 | 79,600 | 491.50 |
| 2022-11-07 | 4,700 | 4,800 | 4,685 | 4,740 | 12,200 | 474 |
| 2022-11-04 | 4,725 | 4,825 | 4,650 | 4,685 | 25,100 | 468.50 |
| 2022-11-02 | 4,675 | 4,830 | 4,675 | 4,795 | 24,500 | 479.50 |
| 2022-11-01 | 4,625 | 4,690 | 4,615 | 4,675 | 14,800 | 467.50 |
| 2022-10-31 | 4,565 | 4,615 | 4,520 | 4,590 | 13,100 | 459 |
| 2022-10-28 | 4,515 | 4,590 | 4,480 | 4,500 | 69,400 | 450 |
| 2022-10-27 | 4,575 | 4,575 | 4,490 | 4,515 | 7,800 | 451.50 |
| 2022-10-26 | 4,580 | 4,585 | 4,540 | 4,575 | 9,300 | 457.50 |
| 2022-10-25 | 4,490 | 4,580 | 4,490 | 4,530 | 12,000 | 453 |
| 2022-10-24 | 4,595 | 4,595 | 4,490 | 4,490 | 10,000 | 449 |
| 2022-10-21 | 4,545 | 4,590 | 4,545 | 4,570 | 4,900 | 457 |
| 2022-10-20 | 4,565 | 4,620 | 4,565 | 4,600 | 6,300 | 460 |
| 2022-10-19 | 4,590 | 4,630 | 4,575 | 4,605 | 16,300 | 460.50 |
| 2022-10-18 | 4,590 | 4,590 | 4,505 | 4,575 | 12,800 | 457.50 |
| 2022-10-17 | 4,570 | 4,580 | 4,515 | 4,515 | 7,100 | 451.50 |
| 2022-10-14 | 4,545 | 4,600 | 4,530 | 4,590 | 18,200 | 459 |
| 2022-10-13 | 4,420 | 4,500 | 4,410 | 4,455 | 16,800 | 445.50 |
| 2022-10-12 | 4,485 | 4,485 | 4,400 | 4,415 | 11,800 | 441.50 |
| 2022-10-11 | 4,530 | 4,545 | 4,435 | 4,465 | 15,400 | 446.50 |
| 2022-10-07 | 4,515 | 4,580 | 4,515 | 4,540 | 12,500 | 454 |
| 2022-10-06 | 4,460 | 4,600 | 4,460 | 4,600 | 16,900 | 460 |
| 2022-10-05 | 4,470 | 4,500 | 4,465 | 4,485 | 9,100 | 448.50 |
| 2022-10-04 | 4,320 | 4,490 | 4,305 | 4,480 | 18,400 | 448 |
| 2022-10-03 | 4,415 | 4,415 | 4,330 | 4,365 | 6,800 | 436.50 |
| 2022-09-30 | 4,450 | 4,470 | 4,360 | 4,360 | 11,400 | 436 |
| 2022-09-29 | 4,470 | 4,470 | 4,365 | 4,435 | 10,200 | 443.50 |
| 2022-09-28 | 4,330 | 4,440 | 4,300 | 4,390 | 16,400 | 439 |
| 2022-09-27 | 4,385 | 4,420 | 4,375 | 4,375 | 11,200 | 437.50 |
| 2022-09-26 | 4,530 | 4,530 | 4,395 | 4,395 | 15,600 | 439.50 |
| 2022-09-22 | 4,415 | 4,550 | 4,410 | 4,540 | 13,900 | 454 |
| 2022-09-21 | 4,490 | 4,525 | 4,475 | 4,485 | 12,600 | 448.50 |
| 2022-09-20 | 4,445 | 4,550 | 4,445 | 4,490 | 25,300 | 449 |
| 2022-09-16 | 4,460 | 4,460 | 4,380 | 4,450 | 13,100 | 445 |
| 2022-09-15 | 4,340 | 4,485 | 4,340 | 4,475 | 13,400 | 447.50 |
| 2022-09-14 | 4,445 | 4,460 | 4,360 | 4,365 | 13,500 | 436.50 |
| 2022-09-13 | 4,430 | 4,500 | 4,430 | 4,485 | 7,400 | 448.50 |
| 2022-09-12 | 4,430 | 4,445 | 4,420 | 4,425 | 5,900 | 442.50 |
| 2022-09-09 | 4,400 | 4,450 | 4,400 | 4,425 | 14,200 | 442.50 |
| 2022-09-08 | 4,375 | 4,430 | 4,350 | 4,425 | 16,300 | 442.50 |
| 2022-09-07 | 4,340 | 4,350 | 4,285 | 4,320 | 13,100 | 432 |
| 2022-09-06 | 4,280 | 4,355 | 4,280 | 4,320 | 15,100 | 432 |
| 2022-09-05 | 4,275 | 4,340 | 4,275 | 4,310 | 8,900 | 431 |
| 2022-09-02 | 4,400 | 4,400 | 4,310 | 4,330 | 9,800 | 433 |
| 2022-09-01 | 4,330 | 4,390 | 4,320 | 4,345 | 9,300 | 434.50 |
| 2022-08-31 | 4,350 | 4,390 | 4,325 | 4,370 | 22,800 | 437 |
| 2022-08-30 | 4,330 | 4,420 | 4,330 | 4,420 | 7,900 | 442 |
| 2022-08-29 | 4,375 | 4,375 | 4,330 | 4,330 | 8,900 | 433 |
| 2022-08-26 | 4,360 | 4,390 | 4,360 | 4,390 | 6,100 | 439 |
| 2022-08-25 | 4,365 | 4,365 | 4,300 | 4,330 | 7,900 | 433 |
| 2022-08-24 | 4,320 | 4,380 | 4,320 | 4,365 | 7,800 | 436.50 |
| 2022-08-23 | 4,380 | 4,380 | 4,320 | 4,320 | 4,100 | 432 |
| 2022-08-22 | 4,315 | 4,390 | 4,310 | 4,380 | 6,300 | 438 |
| 2022-08-19 | 4,350 | 4,370 | 4,315 | 4,355 | 14,200 | 435.50 |
| 2022-08-18 | 4,375 | 4,390 | 4,330 | 4,355 | 5,800 | 435.50 |
| 2022-08-17 | 4,310 | 4,450 | 4,270 | 4,445 | 27,900 | 444.50 |
| 2022-08-16 | 4,290 | 4,295 | 4,230 | 4,290 | 4,100 | 429 |
| 2022-08-15 | 4,325 | 4,325 | 4,265 | 4,315 | 13,600 | 431.50 |
| 2022-08-12 | 4,210 | 4,320 | 4,205 | 4,320 | 24,900 | 432 |
| 2022-08-10 | 4,160 | 4,185 | 4,150 | 4,180 | 11,200 | 418 |
| 2022-08-09 | 4,140 | 4,200 | 4,140 | 4,155 | 17,200 | 415.50 |
| 2022-08-08 | 4,190 | 4,190 | 4,130 | 4,135 | 13,000 | 413.50 |
| 2022-08-05 | 4,080 | 4,205 | 4,080 | 4,195 | 19,100 | 419.50 |
| 2022-08-04 | 4,095 | 4,175 | 4,070 | 4,125 | 10,000 | 412.50 |
| 2022-08-03 | 4,135 | 4,155 | 4,090 | 4,100 | 10,700 | 410 |
| 2022-08-02 | 4,170 | 4,190 | 4,115 | 4,190 | 18,600 | 419 |
| 2022-08-01 | 4,110 | 4,175 | 4,095 | 4,175 | 11,200 | 417.50 |
| 2022-07-29 | 4,190 | 4,190 | 4,145 | 4,170 | 7,700 | 417 |
| 2022-07-28 | 4,155 | 4,200 | 4,110 | 4,190 | 13,100 | 419 |
| 2022-07-27 | 4,140 | 4,160 | 4,095 | 4,145 | 7,600 | 414.50 |
| 2022-07-26 | 4,110 | 4,160 | 4,100 | 4,140 | 9,800 | 414 |
| 2022-07-25 | 4,125 | 4,125 | 4,095 | 4,100 | 6,300 | 410 |
| 2022-07-22 | 4,100 | 4,145 | 4,090 | 4,135 | 14,600 | 413.50 |
| 2022-07-21 | 4,045 | 4,100 | 4,030 | 4,100 | 12,300 | 410 |
| 2022-07-20 | 4,000 | 4,080 | 4,000 | 4,045 | 32,500 | 404.50 |
| 2022-07-19 | 3,985 | 4,000 | 3,965 | 4,000 | 9,200 | 400 |
| 2022-07-15 | 3,985 | 3,985 | 3,935 | 3,960 | 5,300 | 396 |
| 2022-07-14 | 3,955 | 3,995 | 3,955 | 3,985 | 7,700 | 398.50 |
| 2022-07-13 | 3,950 | 3,980 | 3,940 | 3,975 | 8,800 | 397.50 |
| 2022-07-12 | 4,000 | 4,035 | 3,945 | 3,950 | 40,800 | 395 |
| 2022-07-11 | 3,905 | 4,005 | 3,905 | 4,000 | 20,800 | 400 |
| 2022-07-08 | 3,910 | 3,955 | 3,875 | 3,885 | 20,100 | 388.50 |
| 2022-07-07 | 3,900 | 3,950 | 3,880 | 3,940 | 13,200 | 394 |
| 2022-07-06 | 3,910 | 3,910 | 3,860 | 3,900 | 8,900 | 390 |
| 2022-07-05 | 3,900 | 3,945 | 3,895 | 3,920 | 17,100 | 392 |
| 2022-07-04 | 3,880 | 3,900 | 3,835 | 3,900 | 12,300 | 390 |
| 2022-07-01 | 3,815 | 3,840 | 3,780 | 3,810 | 14,100 | 381 |
| 2022-06-30 | 3,840 | 3,880 | 3,795 | 3,815 | 13,900 | 381.50 |
| 2022-06-29 | 3,875 | 3,875 | 3,780 | 3,780 | 26,000 | 378 |
| 2022-06-28 | 3,775 | 3,890 | 3,775 | 3,890 | 15,000 | 389 |
| 2022-06-27 | 3,795 | 3,830 | 3,780 | 3,830 | 11,000 | 383 |
| 2022-06-24 | 3,780 | 3,785 | 3,735 | 3,780 | 11,500 | 378 |
| 2022-06-23 | 3,760 | 3,770 | 3,730 | 3,760 | 14,900 | 376 |
| 2022-06-22 | 3,730 | 3,760 | 3,700 | 3,730 | 14,800 | 373 |
| 2022-06-21 | 3,635 | 3,735 | 3,610 | 3,730 | 22,800 | 373 |
| 2022-06-20 | 3,640 | 3,640 | 3,555 | 3,575 | 13,800 | 357.50 |
| 2022-06-17 | 3,630 | 3,640 | 3,605 | 3,615 | 10,900 | 361.50 |
| 2022-06-16 | 3,625 | 3,665 | 3,625 | 3,640 | 8,900 | 364 |
| 2022-06-15 | 3,625 | 3,650 | 3,610 | 3,610 | 12,000 | 361 |
| 2022-06-14 | 3,645 | 3,670 | 3,630 | 3,635 | 13,200 | 363.50 |
| 2022-06-13 | 3,700 | 3,720 | 3,685 | 3,695 | 10,700 | 369.50 |
| 2022-06-10 | 3,740 | 3,745 | 3,715 | 3,725 | 20,900 | 372.50 |
| 2022-06-09 | 3,780 | 3,780 | 3,725 | 3,740 | 10,800 | 374 |
| 2022-06-08 | 3,675 | 3,750 | 3,675 | 3,735 | 15,500 | 373.50 |
| 2022-06-07 | 3,670 | 3,695 | 3,655 | 3,685 | 11,200 | 368.50 |
| 2022-06-06 | 3,625 | 3,645 | 3,620 | 3,630 | 8,900 | 363 |
| 2022-06-03 | 3,630 | 3,650 | 3,620 | 3,625 | 5,900 | 362.50 |
| 2022-06-02 | 3,655 | 3,655 | 3,615 | 3,630 | 6,800 | 363 |
| 2022-06-01 | 3,600 | 3,655 | 3,600 | 3,645 | 13,100 | 364.50 |
| 2022-05-31 | 3,615 | 3,640 | 3,590 | 3,590 | 22,900 | 359 |
| 2022-05-30 | 3,655 | 3,695 | 3,610 | 3,610 | 25,700 | 361 |
| 2022-05-27 | 3,630 | 3,655 | 3,600 | 3,655 | 9,700 | 365.50 |
| 2022-05-26 | 3,675 | 3,675 | 3,600 | 3,605 | 8,000 | 360.50 |
| 2022-05-25 | 3,605 | 3,645 | 3,605 | 3,610 | 10,100 | 361 |
| 2022-05-24 | 3,700 | 3,700 | 3,630 | 3,630 | 9,100 | 363 |
| 2022-05-23 | 3,685 | 3,700 | 3,660 | 3,700 | 8,600 | 370 |
| 2022-05-20 | 3,610 | 3,665 | 3,600 | 3,665 | 13,900 | 366.50 |
| 2022-05-19 | 3,625 | 3,645 | 3,595 | 3,630 | 13,200 | 363 |
| 2022-05-18 | 3,650 | 3,675 | 3,640 | 3,675 | 11,800 | 367.50 |
| 2022-05-17 | 3,650 | 3,670 | 3,625 | 3,645 | 14,200 | 364.50 |
| 2022-05-16 | 3,845 | 3,845 | 3,610 | 3,610 | 29,300 | 361 |
| 2022-05-13 | 3,650 | 3,870 | 3,650 | 3,870 | 20,200 | 387 |
| 2022-05-12 | 3,735 | 3,760 | 3,630 | 3,630 | 14,400 | 363 |
| 2022-05-11 | 3,810 | 3,810 | 3,720 | 3,730 | 10,800 | 373 |
| 2022-05-10 | 3,810 | 3,830 | 3,745 | 3,810 | 9,600 | 381 |
| 2022-05-09 | 3,900 | 3,900 | 3,810 | 3,810 | 8,600 | 381 |
| 2022-05-06 | 3,855 | 3,910 | 3,855 | 3,900 | 9,700 | 390 |
| 2022-05-02 | 3,745 | 3,850 | 3,745 | 3,845 | 6,300 | 384.50 |
| 2022-04-28 | 3,665 | 3,810 | 3,665 | 3,800 | 13,000 | 380 |
| 2022-04-27 | 3,825 | 3,825 | 3,610 | 3,610 | 33,100 | 361 |
| 2022-04-26 | 3,775 | 3,835 | 3,775 | 3,820 | 5,600 | 382 |
| 2022-04-25 | 3,795 | 3,805 | 3,745 | 3,770 | 9,300 | 377 |
| 2022-04-22 | 3,795 | 3,825 | 3,785 | 3,810 | 5,500 | 381 |
| 2022-04-21 | 3,815 | 3,855 | 3,800 | 3,800 | 12,200 | 380 |
| 2022-04-20 | 3,780 | 3,825 | 3,770 | 3,815 | 9,600 | 381.50 |
| 2022-04-19 | 3,715 | 3,780 | 3,715 | 3,750 | 5,600 | 375 |
| 2022-04-18 | 3,755 | 3,755 | 3,700 | 3,715 | 8,100 | 371.50 |
| 2022-04-15 | 3,830 | 3,830 | 3,765 | 3,775 | 5,700 | 377.50 |
| 2022-04-14 | 3,730 | 3,840 | 3,730 | 3,830 | 5,200 | 383 |
| 2022-04-13 | 3,705 | 3,770 | 3,705 | 3,765 | 18,700 | 376.50 |
| 2022-04-12 | 3,750 | 3,755 | 3,705 | 3,705 | 13,200 | 370.50 |
| 2022-04-11 | 3,800 | 3,835 | 3,785 | 3,810 | 9,700 | 381 |
| 2022-04-08 | 3,840 | 3,840 | 3,780 | 3,815 | 20,900 | 381.50 |
| 2022-04-07 | 3,905 | 3,905 | 3,840 | 3,860 | 13,900 | 386 |
| 2022-04-06 | 4,020 | 4,020 | 3,940 | 3,960 | 8,500 | 396 |
| 2022-04-05 | 4,010 | 4,050 | 3,985 | 4,010 | 17,200 | 401 |
| 2022-04-04 | 4,015 | 4,030 | 3,945 | 4,000 | 12,400 | 400 |
| 2022-04-01 | 3,880 | 3,990 | 3,850 | 3,980 | 17,200 | 398 |
| 2022-03-31 | 3,910 | 3,950 | 3,880 | 3,880 | 20,100 | 388 |
| 2022-03-30 | 4,025 | 4,025 | 3,930 | 3,975 | 22,400 | 397.50 |
| 2022-03-29 | 4,095 | 4,130 | 4,045 | 4,105 | 55,100 | 410.50 |
| 2022-03-28 | 4,020 | 4,095 | 4,020 | 4,040 | 37,900 | 404 |
| 2022-03-25 | 4,120 | 4,125 | 4,080 | 4,080 | 22,900 | 408 |
| 2022-03-24 | 4,165 | 4,170 | 4,095 | 4,130 | 21,300 | 413 |
| 2022-03-23 | 4,115 | 4,190 | 4,110 | 4,165 | 15,500 | 416.50 |
| 2022-03-22 | 4,195 | 4,195 | 4,105 | 4,110 | 24,200 | 411 |
| 2022-03-18 | 4,075 | 4,195 | 4,040 | 4,195 | 32,200 | 419.50 |
| 2022-03-17 | 4,075 | 4,080 | 4,015 | 4,070 | 18,700 | 407 |
| 2022-03-16 | 4,015 | 4,055 | 4,000 | 4,035 | 16,800 | 403.50 |
| 2022-03-15 | 3,980 | 4,050 | 3,980 | 4,035 | 12,900 | 403.50 |
| 2022-03-14 | 4,000 | 4,045 | 4,000 | 4,010 | 12,300 | 401 |
| 2022-03-11 | 4,010 | 4,075 | 4,000 | 4,000 | 21,200 | 400 |
| 2022-03-10 | 3,995 | 4,150 | 3,995 | 4,150 | 15,900 | 415 |
| 2022-03-09 | 3,960 | 4,040 | 3,940 | 3,945 | 15,400 | 394.50 |
| 2022-03-08 | 4,045 | 4,065 | 3,955 | 3,990 | 17,400 | 399 |
| 2022-03-07 | 4,085 | 4,160 | 4,085 | 4,115 | 14,600 | 411.50 |
| 2022-03-04 | 4,085 | 4,160 | 4,085 | 4,120 | 11,300 | 412 |
| 2022-03-03 | 4,130 | 4,195 | 4,130 | 4,140 | 11,900 | 414 |
| 2022-03-02 | 4,140 | 4,185 | 4,090 | 4,090 | 11,600 | 409 |
| 2022-03-01 | 4,200 | 4,200 | 4,115 | 4,140 | 18,100 | 414 |
| 2022-02-28 | 4,090 | 4,215 | 4,035 | 4,215 | 28,100 | 421.50 |
| 2022-02-25 | 4,015 | 4,085 | 3,950 | 4,085 | 22,300 | 408.50 |
| 2022-02-24 | 4,015 | 4,015 | 3,900 | 4,010 | 27,900 | 401 |
| 2022-02-22 | 4,050 | 4,055 | 4,015 | 4,015 | 15,200 | 401.50 |
| 2022-02-21 | 4,125 | 4,160 | 4,095 | 4,160 | 6,000 | 416 |
| 2022-02-18 | 4,060 | 4,125 | 4,060 | 4,125 | 3,700 | 412.50 |
| 2022-02-17 | 4,110 | 4,125 | 4,085 | 4,100 | 4,600 | 410 |
| 2022-02-16 | 4,155 | 4,155 | 4,075 | 4,095 | 4,800 | 409.50 |
| 2022-02-15 | 4,115 | 4,145 | 4,060 | 4,085 | 7,400 | 408.50 |
| 2022-02-14 | 4,030 | 4,115 | 4,015 | 4,075 | 9,800 | 407.50 |
| 2022-02-10 | 4,120 | 4,120 | 4,045 | 4,065 | 10,700 | 406.50 |
| 2022-02-09 | 4,195 | 4,195 | 4,065 | 4,120 | 11,600 | 412 |
| 2022-02-08 | 4,085 | 4,225 | 4,040 | 4,190 | 24,100 | 419 |
| 2022-02-07 | 4,025 | 4,025 | 3,955 | 3,985 | 9,100 | 398.50 |
| 2022-02-04 | 4,075 | 4,075 | 4,030 | 4,045 | 7,600 | 404.50 |
| 2022-02-03 | 4,050 | 4,080 | 4,030 | 4,030 | 3,900 | 403 |
| 2022-02-02 | 3,945 | 4,045 | 3,945 | 4,045 | 3,700 | 404.50 |
| 2022-02-01 | 4,000 | 4,005 | 3,945 | 3,945 | 2,800 | 394.50 |
| 2022-01-31 | 4,000 | 4,000 | 3,965 | 4,000 | 2,900 | 400 |
| 2022-01-28 | 3,930 | 4,005 | 3,930 | 4,005 | 10,000 | 400.50 |
| 2022-01-27 | 4,020 | 4,020 | 3,900 | 3,900 | 11,400 | 390 |
| 2022-01-26 | 4,005 | 4,005 | 3,950 | 3,960 | 3,800 | 396 |
| 2022-01-25 | 4,020 | 4,020 | 3,940 | 3,970 | 6,300 | 397 |
| 2022-01-24 | 3,960 | 4,010 | 3,950 | 3,995 | 7,400 | 399.50 |
| 2022-01-21 | 3,955 | 3,970 | 3,925 | 3,950 | 3,200 | 395 |
| 2022-01-20 | 3,955 | 4,000 | 3,920 | 3,935 | 6,200 | 393.50 |
| 2022-01-19 | 4,010 | 4,010 | 3,900 | 3,900 | 8,800 | 390 |
| 2022-01-18 | 4,070 | 4,070 | 3,995 | 4,010 | 3,800 | 401 |
| 2022-01-17 | 4,110 | 4,110 | 4,020 | 4,070 | 3,800 | 407 |
| 2022-01-14 | 4,110 | 4,110 | 4,035 | 4,050 | 9,100 | 405 |
| 2022-01-13 | 4,090 | 4,115 | 4,065 | 4,080 | 3,200 | 408 |
| 2022-01-12 | 4,060 | 4,085 | 4,025 | 4,085 | 4,200 | 408.50 |
| 2022-01-11 | 4,060 | 4,070 | 4,020 | 4,045 | 8,300 | 404.50 |
| 2022-01-07 | 4,065 | 4,095 | 4,060 | 4,060 | 8,300 | 406 |
| 2022-01-06 | 4,100 | 4,115 | 4,060 | 4,060 | 8,600 | 406 |
| 2022-01-05 | 4,135 | 4,135 | 4,100 | 4,100 | 5,700 | 410 |
| 2022-01-04 | 4,075 | 4,135 | 4,075 | 4,135 | 6,800 | 413.50 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
