8052 椿本興業(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 | 3,895 | 3,895 | 3,855 | 3,855 | 2,000 | 1,285 |
| 2022-12-29 | 3,860 | 3,890 | 3,840 | 3,890 | 2,500 | 1,296.67 |
| 2022-12-28 | 3,825 | 3,870 | 3,825 | 3,870 | 800 | 1,290 |
| 2022-12-27 | 3,870 | 3,885 | 3,865 | 3,870 | 1,000 | 1,290 |
| 2022-12-26 | 3,845 | 3,845 | 3,815 | 3,830 | 1,300 | 1,276.67 |
| 2022-12-23 | 3,845 | 3,845 | 3,805 | 3,845 | 4,400 | 1,281.67 |
| 2022-12-22 | 3,765 | 3,810 | 3,745 | 3,805 | 2,400 | 1,268.33 |
| 2022-12-21 | 3,790 | 3,805 | 3,715 | 3,720 | 5,900 | 1,240 |
| 2022-12-20 | 3,930 | 3,935 | 3,795 | 3,805 | 5,100 | 1,268.33 |
| 2022-12-19 | 3,885 | 3,925 | 3,885 | 3,900 | 900 | 1,300 |
| 2022-12-16 | 3,920 | 3,920 | 3,880 | 3,880 | 1,800 | 1,293.33 |
| 2022-12-15 | 3,900 | 3,930 | 3,890 | 3,890 | 700 | 1,296.67 |
| 2022-12-14 | 3,910 | 3,910 | 3,900 | 3,910 | 1,200 | 1,303.33 |
| 2022-12-13 | 3,990 | 3,990 | 3,920 | 3,920 | 900 | 1,306.67 |
| 2022-12-12 | 4,010 | 4,010 | 3,940 | 3,990 | 4,900 | 1,330 |
| 2022-12-09 | 3,900 | 3,945 | 3,890 | 3,890 | 2,700 | 1,296.67 |
| 2022-12-08 | 3,925 | 3,925 | 3,900 | 3,900 | 2,200 | 1,300 |
| 2022-12-07 | 3,900 | 3,950 | 3,900 | 3,925 | 1,200 | 1,308.33 |
| 2022-12-06 | 3,950 | 3,975 | 3,920 | 3,940 | 3,000 | 1,313.33 |
| 2022-12-05 | 3,970 | 3,990 | 3,935 | 3,950 | 3,500 | 1,316.67 |
| 2022-12-02 | 3,990 | 3,990 | 3,900 | 3,900 | 2,800 | 1,300 |
| 2022-12-01 | 3,995 | 3,995 | 3,955 | 3,990 | 1,600 | 1,330 |
| 2022-11-30 | 3,975 | 4,085 | 3,975 | 3,995 | 2,600 | 1,331.67 |
| 2022-11-29 | 4,070 | 4,070 | 3,940 | 3,940 | 4,800 | 1,313.33 |
| 2022-11-28 | 4,050 | 4,115 | 4,025 | 4,085 | 3,100 | 1,361.67 |
| 2022-11-25 | 4,000 | 4,050 | 3,980 | 4,050 | 4,400 | 1,350 |
| 2022-11-24 | 3,870 | 3,990 | 3,870 | 3,975 | 6,100 | 1,325 |
| 2022-11-22 | 3,810 | 3,870 | 3,805 | 3,870 | 3,100 | 1,290 |
| 2022-11-21 | 3,795 | 3,810 | 3,795 | 3,800 | 2,000 | 1,266.67 |
| 2022-11-18 | 3,790 | 3,825 | 3,790 | 3,795 | 3,000 | 1,265 |
| 2022-11-17 | 3,820 | 3,820 | 3,775 | 3,790 | 1,300 | 1,263.33 |
| 2022-11-16 | 3,850 | 3,850 | 3,785 | 3,790 | 2,100 | 1,263.33 |
| 2022-11-15 | 3,845 | 3,860 | 3,800 | 3,860 | 2,000 | 1,286.67 |
| 2022-11-14 | 3,790 | 3,810 | 3,785 | 3,785 | 600 | 1,261.67 |
| 2022-11-11 | 3,775 | 3,795 | 3,775 | 3,795 | 1,800 | 1,265 |
| 2022-11-10 | 3,770 | 3,770 | 3,770 | 3,770 | 700 | 1,256.67 |
| 2022-11-09 | 3,765 | 3,775 | 3,765 | 3,775 | 200 | 1,258.33 |
| 2022-11-08 | 3,790 | 3,815 | 3,730 | 3,775 | 4,000 | 1,258.33 |
| 2022-11-07 | 3,830 | 3,830 | 3,790 | 3,790 | 1,800 | 1,263.33 |
| 2022-11-04 | 3,890 | 3,890 | 3,755 | 3,830 | 7,200 | 1,276.67 |
| 2022-11-02 | 3,795 | 3,885 | 3,795 | 3,855 | 2,400 | 1,285 |
| 2022-11-01 | 3,870 | 3,910 | 3,850 | 3,850 | 1,000 | 1,283.33 |
| 2022-10-31 | 3,770 | 3,865 | 3,770 | 3,825 | 4,100 | 1,275 |
| 2022-10-28 | 3,900 | 3,955 | 3,700 | 3,755 | 23,800 | 1,251.67 |
| 2022-10-27 | 3,980 | 3,980 | 3,930 | 3,930 | 3,800 | 1,310 |
| 2022-10-26 | 3,965 | 3,970 | 3,925 | 3,970 | 3,800 | 1,323.33 |
| 2022-10-25 | 3,930 | 3,965 | 3,905 | 3,965 | 6,400 | 1,321.67 |
| 2022-10-24 | 3,875 | 3,890 | 3,850 | 3,870 | 2,800 | 1,290 |
| 2022-10-21 | 3,890 | 3,915 | 3,840 | 3,840 | 4,200 | 1,280 |
| 2022-10-20 | 3,895 | 3,915 | 3,835 | 3,890 | 3,200 | 1,296.67 |
| 2022-10-19 | 3,855 | 3,895 | 3,835 | 3,895 | 4,600 | 1,298.33 |
| 2022-10-18 | 3,800 | 3,870 | 3,800 | 3,855 | 6,400 | 1,285 |
| 2022-10-17 | 3,785 | 3,795 | 3,745 | 3,780 | 4,000 | 1,260 |
| 2022-10-14 | 3,740 | 3,785 | 3,700 | 3,780 | 6,100 | 1,260 |
| 2022-10-13 | 3,630 | 3,770 | 3,620 | 3,740 | 9,500 | 1,246.67 |
| 2022-10-12 | 3,640 | 3,670 | 3,630 | 3,655 | 4,200 | 1,218.33 |
| 2022-10-11 | 3,835 | 3,835 | 3,670 | 3,685 | 8,300 | 1,228.33 |
| 2022-10-07 | 3,780 | 3,875 | 3,780 | 3,835 | 8,400 | 1,278.33 |
| 2022-10-06 | 3,800 | 3,820 | 3,730 | 3,790 | 4,900 | 1,263.33 |
| 2022-10-05 | 3,750 | 3,815 | 3,680 | 3,740 | 7,200 | 1,246.67 |
| 2022-10-04 | 3,655 | 3,710 | 3,605 | 3,710 | 4,100 | 1,236.67 |
| 2022-10-03 | 3,635 | 3,635 | 3,615 | 3,630 | 1,800 | 1,210 |
| 2022-09-30 | 3,655 | 3,680 | 3,645 | 3,645 | 6,100 | 1,215 |
| 2022-09-29 | 3,710 | 3,735 | 3,655 | 3,705 | 10,200 | 1,235 |
| 2022-09-28 | 3,835 | 3,835 | 3,710 | 3,740 | 36,400 | 1,246.67 |
| 2022-09-27 | 3,840 | 3,840 | 3,715 | 3,735 | 27,300 | 1,245 |
| 2022-09-26 | 3,840 | 3,840 | 3,725 | 3,785 | 35,400 | 1,261.67 |
| 2022-09-22 | 3,820 | 3,855 | 3,750 | 3,855 | 20,500 | 1,285 |
| 2022-09-21 | 3,680 | 3,755 | 3,680 | 3,750 | 14,000 | 1,250 |
| 2022-09-20 | 3,750 | 3,755 | 3,680 | 3,700 | 18,400 | 1,233.33 |
| 2022-09-16 | 3,745 | 3,750 | 3,720 | 3,720 | 2,700 | 1,240 |
| 2022-09-15 | 3,755 | 3,755 | 3,720 | 3,725 | 1,400 | 1,241.67 |
| 2022-09-14 | 3,735 | 3,775 | 3,725 | 3,725 | 3,400 | 1,241.67 |
| 2022-09-13 | 3,770 | 3,770 | 3,745 | 3,750 | 1,300 | 1,250 |
| 2022-09-12 | 3,740 | 3,770 | 3,740 | 3,770 | 2,800 | 1,256.67 |
| 2022-09-09 | 3,685 | 3,740 | 3,685 | 3,725 | 4,400 | 1,241.67 |
| 2022-09-08 | 3,670 | 3,705 | 3,670 | 3,705 | 3,800 | 1,235 |
| 2022-09-07 | 3,675 | 3,685 | 3,660 | 3,675 | 3,000 | 1,225 |
| 2022-09-06 | 3,650 | 3,690 | 3,650 | 3,675 | 4,300 | 1,225 |
| 2022-09-05 | 3,660 | 3,665 | 3,650 | 3,650 | 2,800 | 1,216.67 |
| 2022-09-02 | 3,665 | 3,675 | 3,650 | 3,665 | 8,400 | 1,221.67 |
| 2022-09-01 | 3,720 | 3,740 | 3,665 | 3,665 | 6,500 | 1,221.67 |
| 2022-08-31 | 3,735 | 3,735 | 3,705 | 3,720 | 3,100 | 1,240 |
| 2022-08-30 | 3,735 | 3,735 | 3,725 | 3,735 | 2,100 | 1,245 |
| 2022-08-29 | 3,740 | 3,740 | 3,710 | 3,735 | 5,100 | 1,245 |
| 2022-08-26 | 3,760 | 3,760 | 3,740 | 3,740 | 1,200 | 1,246.67 |
| 2022-08-25 | 3,765 | 3,765 | 3,740 | 3,740 | 2,900 | 1,246.67 |
| 2022-08-24 | 3,720 | 3,750 | 3,720 | 3,730 | 2,100 | 1,243.33 |
| 2022-08-23 | 3,745 | 3,745 | 3,720 | 3,720 | 1,700 | 1,240 |
| 2022-08-22 | 3,745 | 3,750 | 3,690 | 3,750 | 2,900 | 1,250 |
| 2022-08-19 | 3,700 | 3,730 | 3,695 | 3,715 | 3,400 | 1,238.33 |
| 2022-08-18 | 3,700 | 3,710 | 3,700 | 3,700 | 1,000 | 1,233.33 |
| 2022-08-17 | 3,655 | 3,725 | 3,655 | 3,725 | 2,800 | 1,241.67 |
| 2022-08-16 | 3,660 | 3,675 | 3,655 | 3,665 | 1,600 | 1,221.67 |
| 2022-08-15 | 3,630 | 3,665 | 3,625 | 3,665 | 1,300 | 1,221.67 |
| 2022-08-12 | 3,625 | 3,660 | 3,620 | 3,620 | 3,700 | 1,206.67 |
| 2022-08-10 | 3,640 | 3,645 | 3,625 | 3,625 | 900 | 1,208.33 |
| 2022-08-09 | 3,635 | 3,670 | 3,630 | 3,635 | 700 | 1,211.67 |
| 2022-08-08 | 3,620 | 3,660 | 3,620 | 3,635 | 2,200 | 1,211.67 |
| 2022-08-05 | 3,645 | 3,655 | 3,630 | 3,650 | 1,600 | 1,216.67 |
| 2022-08-04 | 3,610 | 3,630 | 3,600 | 3,600 | 2,400 | 1,200 |
| 2022-08-03 | 3,635 | 3,640 | 3,600 | 3,600 | 3,700 | 1,200 |
| 2022-08-02 | 3,700 | 3,700 | 3,625 | 3,635 | 3,200 | 1,211.67 |
| 2022-08-01 | 3,760 | 3,760 | 3,710 | 3,710 | 3,600 | 1,236.67 |
| 2022-07-29 | 3,850 | 3,850 | 3,775 | 3,780 | 1,100 | 1,260 |
| 2022-07-28 | 3,805 | 3,840 | 3,780 | 3,795 | 3,000 | 1,265 |
| 2022-07-27 | 3,870 | 3,870 | 3,810 | 3,810 | 2,100 | 1,270 |
| 2022-07-26 | 3,835 | 3,850 | 3,825 | 3,825 | 2,900 | 1,275 |
| 2022-07-25 | 3,830 | 3,835 | 3,795 | 3,835 | 8,600 | 1,278.33 |
| 2022-07-22 | 3,765 | 3,785 | 3,740 | 3,760 | 3,600 | 1,253.33 |
| 2022-07-21 | 3,700 | 3,750 | 3,700 | 3,750 | 2,200 | 1,250 |
| 2022-07-20 | 3,740 | 3,770 | 3,705 | 3,750 | 7,700 | 1,250 |
| 2022-07-19 | 3,630 | 3,685 | 3,630 | 3,685 | 1,500 | 1,228.33 |
| 2022-07-15 | 3,645 | 3,650 | 3,630 | 3,630 | 1,400 | 1,210 |
| 2022-07-14 | 3,600 | 3,635 | 3,600 | 3,600 | 1,200 | 1,200 |
| 2022-07-13 | 3,600 | 3,635 | 3,600 | 3,610 | 1,100 | 1,203.33 |
| 2022-07-12 | 3,670 | 3,670 | 3,595 | 3,600 | 2,900 | 1,200 |
| 2022-07-11 | 3,600 | 3,670 | 3,595 | 3,670 | 3,000 | 1,223.33 |
| 2022-07-08 | 3,625 | 3,625 | 3,540 | 3,590 | 7,500 | 1,196.67 |
| 2022-07-07 | 3,620 | 3,645 | 3,615 | 3,625 | 2,100 | 1,208.33 |
| 2022-07-06 | 3,625 | 3,625 | 3,610 | 3,610 | 2,100 | 1,203.33 |
| 2022-07-05 | 3,650 | 3,650 | 3,605 | 3,650 | 3,300 | 1,216.67 |
| 2022-07-04 | 3,630 | 3,680 | 3,630 | 3,660 | 1,900 | 1,220 |
| 2022-07-01 | 3,600 | 3,625 | 3,585 | 3,615 | 3,800 | 1,205 |
| 2022-06-30 | 3,590 | 3,605 | 3,575 | 3,600 | 6,500 | 1,200 |
| 2022-06-29 | 3,740 | 3,740 | 3,555 | 3,555 | 18,800 | 1,185 |
| 2022-06-28 | 3,700 | 3,745 | 3,690 | 3,745 | 3,000 | 1,248.33 |
| 2022-06-27 | 3,650 | 3,680 | 3,640 | 3,680 | 1,200 | 1,226.67 |
| 2022-06-24 | 3,650 | 3,650 | 3,620 | 3,630 | 3,600 | 1,210 |
| 2022-06-23 | 3,550 | 3,585 | 3,520 | 3,580 | 3,200 | 1,193.33 |
| 2022-06-22 | 3,590 | 3,600 | 3,520 | 3,520 | 2,900 | 1,173.33 |
| 2022-06-21 | 3,525 | 3,590 | 3,525 | 3,590 | 1,800 | 1,196.67 |
| 2022-06-20 | 3,585 | 3,585 | 3,495 | 3,515 | 4,300 | 1,171.67 |
| 2022-06-17 | 3,540 | 3,565 | 3,510 | 3,535 | 4,800 | 1,178.33 |
| 2022-06-16 | 3,630 | 3,630 | 3,545 | 3,545 | 3,600 | 1,181.67 |
| 2022-06-15 | 3,610 | 3,620 | 3,535 | 3,535 | 3,600 | 1,178.33 |
| 2022-06-14 | 3,650 | 3,650 | 3,580 | 3,605 | 5,900 | 1,201.67 |
| 2022-06-13 | 3,695 | 3,695 | 3,620 | 3,650 | 4,900 | 1,216.67 |
| 2022-06-10 | 3,720 | 3,730 | 3,685 | 3,685 | 4,600 | 1,228.33 |
| 2022-06-09 | 3,705 | 3,790 | 3,705 | 3,790 | 4,200 | 1,263.33 |
| 2022-06-08 | 3,695 | 3,720 | 3,695 | 3,705 | 2,000 | 1,235 |
| 2022-06-07 | 3,700 | 3,715 | 3,680 | 3,685 | 2,400 | 1,228.33 |
| 2022-06-06 | 3,750 | 3,750 | 3,695 | 3,730 | 3,600 | 1,243.33 |
| 2022-06-03 | 3,655 | 3,745 | 3,655 | 3,725 | 6,800 | 1,241.67 |
| 2022-06-02 | 3,610 | 3,655 | 3,605 | 3,655 | 6,400 | 1,218.33 |
| 2022-06-01 | 3,610 | 3,635 | 3,610 | 3,610 | 5,100 | 1,203.33 |
| 2022-05-31 | 3,550 | 3,610 | 3,550 | 3,610 | 2,700 | 1,203.33 |
| 2022-05-30 | 3,515 | 3,620 | 3,515 | 3,530 | 22,600 | 1,176.67 |
| 2022-05-27 | 3,585 | 3,585 | 3,480 | 3,520 | 8,700 | 1,173.33 |
| 2022-05-26 | 3,565 | 3,570 | 3,535 | 3,570 | 3,500 | 1,190 |
| 2022-05-25 | 3,580 | 3,600 | 3,535 | 3,565 | 6,800 | 1,188.33 |
| 2022-05-24 | 3,475 | 3,580 | 3,475 | 3,580 | 4,600 | 1,193.33 |
| 2022-05-23 | 3,450 | 3,515 | 3,405 | 3,510 | 9,000 | 1,170 |
| 2022-05-20 | 3,470 | 3,505 | 3,435 | 3,450 | 7,000 | 1,150 |
| 2022-05-19 | 3,530 | 3,545 | 3,470 | 3,495 | 10,200 | 1,165 |
| 2022-05-18 | 3,600 | 3,600 | 3,535 | 3,570 | 5,300 | 1,190 |
| 2022-05-17 | 3,590 | 3,590 | 3,560 | 3,580 | 3,700 | 1,193.33 |
| 2022-05-16 | 3,695 | 3,695 | 3,590 | 3,595 | 6,800 | 1,198.33 |
| 2022-05-13 | 3,625 | 3,695 | 3,625 | 3,695 | 2,200 | 1,231.67 |
| 2022-05-12 | 3,620 | 3,675 | 3,620 | 3,620 | 2,900 | 1,206.67 |
| 2022-05-11 | 3,700 | 3,700 | 3,635 | 3,690 | 4,200 | 1,230 |
| 2022-05-10 | 3,665 | 3,715 | 3,645 | 3,675 | 5,900 | 1,225 |
| 2022-05-09 | 3,725 | 3,750 | 3,660 | 3,660 | 8,100 | 1,220 |
| 2022-05-06 | 3,610 | 3,710 | 3,610 | 3,710 | 7,600 | 1,236.67 |
| 2022-05-02 | 3,565 | 3,590 | 3,545 | 3,585 | 4,000 | 1,195 |
| 2022-04-28 | 3,440 | 3,550 | 3,440 | 3,540 | 13,700 | 1,180 |
| 2022-04-27 | 3,470 | 3,540 | 3,395 | 3,395 | 31,900 | 1,131.67 |
| 2022-04-26 | 3,595 | 3,595 | 3,555 | 3,580 | 5,300 | 1,193.33 |
| 2022-04-25 | 3,590 | 3,590 | 3,525 | 3,525 | 5,000 | 1,175 |
| 2022-04-22 | 3,545 | 3,550 | 3,535 | 3,550 | 2,800 | 1,183.33 |
| 2022-04-21 | 3,515 | 3,570 | 3,515 | 3,570 | 4,600 | 1,190 |
| 2022-04-20 | 3,590 | 3,590 | 3,565 | 3,565 | 2,000 | 1,188.33 |
| 2022-04-19 | 3,575 | 3,605 | 3,555 | 3,560 | 3,000 | 1,186.67 |
| 2022-04-18 | 3,600 | 3,615 | 3,575 | 3,600 | 1,700 | 1,200 |
| 2022-04-15 | 3,630 | 3,655 | 3,600 | 3,625 | 4,800 | 1,208.33 |
| 2022-04-14 | 3,600 | 3,635 | 3,600 | 3,630 | 4,100 | 1,210 |
| 2022-04-13 | 3,485 | 3,585 | 3,485 | 3,585 | 9,900 | 1,195 |
| 2022-04-12 | 3,500 | 3,560 | 3,500 | 3,510 | 6,000 | 1,170 |
| 2022-04-11 | 3,545 | 3,580 | 3,530 | 3,580 | 9,300 | 1,193.33 |
| 2022-04-08 | 3,490 | 3,590 | 3,490 | 3,590 | 19,900 | 1,196.67 |
| 2022-04-07 | 3,540 | 3,540 | 3,480 | 3,525 | 17,400 | 1,175 |
| 2022-04-06 | 3,630 | 3,675 | 3,610 | 3,610 | 10,400 | 1,203.33 |
| 2022-04-05 | 3,725 | 3,755 | 3,685 | 3,695 | 6,400 | 1,231.67 |
| 2022-04-04 | 3,715 | 3,815 | 3,705 | 3,790 | 6,800 | 1,263.33 |
| 2022-04-01 | 3,660 | 3,765 | 3,655 | 3,710 | 8,700 | 1,236.67 |
| 2022-03-31 | 3,740 | 3,740 | 3,660 | 3,660 | 9,000 | 1,220 |
| 2022-03-30 | 3,795 | 3,795 | 3,740 | 3,740 | 7,400 | 1,246.67 |
| 2022-03-29 | 3,830 | 3,915 | 3,800 | 3,900 | 32,700 | 1,300 |
| 2022-03-28 | 3,800 | 3,810 | 3,740 | 3,780 | 14,400 | 1,260 |
| 2022-03-25 | 3,895 | 3,910 | 3,805 | 3,820 | 14,000 | 1,273.33 |
| 2022-03-24 | 3,840 | 3,880 | 3,820 | 3,840 | 56,800 | 1,280 |
| 2022-03-23 | 3,855 | 3,945 | 3,855 | 3,910 | 11,200 | 1,303.33 |
| 2022-03-22 | 3,805 | 3,850 | 3,785 | 3,840 | 14,800 | 1,280 |
| 2022-03-18 | 3,790 | 3,845 | 3,750 | 3,805 | 6,500 | 1,268.33 |
| 2022-03-17 | 3,790 | 3,880 | 3,715 | 3,790 | 10,400 | 1,263.33 |
| 2022-03-16 | 3,720 | 3,785 | 3,720 | 3,750 | 12,300 | 1,250 |
| 2022-03-15 | 3,815 | 3,835 | 3,770 | 3,790 | 5,800 | 1,263.33 |
| 2022-03-14 | 3,785 | 3,825 | 3,775 | 3,815 | 5,500 | 1,271.67 |
| 2022-03-11 | 3,800 | 3,875 | 3,790 | 3,815 | 6,900 | 1,271.67 |
| 2022-03-10 | 3,845 | 3,870 | 3,760 | 3,870 | 14,400 | 1,290 |
| 2022-03-09 | 3,660 | 3,710 | 3,605 | 3,615 | 9,300 | 1,205 |
| 2022-03-08 | 3,650 | 3,710 | 3,625 | 3,635 | 6,000 | 1,211.67 |
| 2022-03-07 | 3,810 | 3,810 | 3,715 | 3,715 | 11,100 | 1,238.33 |
| 2022-03-04 | 3,875 | 3,900 | 3,850 | 3,850 | 6,200 | 1,283.33 |
| 2022-03-03 | 3,950 | 3,960 | 3,920 | 3,945 | 5,700 | 1,315 |
| 2022-03-02 | 4,020 | 4,025 | 3,960 | 4,005 | 7,100 | 1,335 |
| 2022-03-01 | 4,065 | 4,085 | 4,040 | 4,050 | 4,700 | 1,350 |
| 2022-02-28 | 4,075 | 4,095 | 4,065 | 4,075 | 3,500 | 1,358.33 |
| 2022-02-25 | 4,185 | 4,185 | 4,035 | 4,075 | 7,000 | 1,358.33 |
| 2022-02-24 | 4,085 | 4,085 | 3,975 | 4,060 | 6,600 | 1,353.33 |
| 2022-02-22 | 4,095 | 4,100 | 4,040 | 4,070 | 4,100 | 1,356.67 |
| 2022-02-21 | 4,105 | 4,175 | 4,100 | 4,115 | 1,600 | 1,371.67 |
| 2022-02-18 | 4,130 | 4,140 | 4,095 | 4,105 | 5,600 | 1,368.33 |
| 2022-02-17 | 4,185 | 4,185 | 4,165 | 4,165 | 800 | 1,388.33 |
| 2022-02-16 | 4,200 | 4,220 | 4,200 | 4,220 | 1,200 | 1,406.67 |
| 2022-02-15 | 4,240 | 4,245 | 4,190 | 4,195 | 2,500 | 1,398.33 |
| 2022-02-14 | 4,185 | 4,210 | 4,145 | 4,185 | 3,700 | 1,395 |
| 2022-02-10 | 4,120 | 4,195 | 4,115 | 4,170 | 7,100 | 1,390 |
| 2022-02-09 | 4,130 | 4,145 | 4,065 | 4,135 | 3,500 | 1,378.33 |
| 2022-02-08 | 4,115 | 4,160 | 4,100 | 4,130 | 2,900 | 1,376.67 |
| 2022-02-07 | 4,170 | 4,170 | 4,125 | 4,125 | 2,700 | 1,375 |
| 2022-02-04 | 4,190 | 4,250 | 4,160 | 4,175 | 5,500 | 1,391.67 |
| 2022-02-03 | 4,245 | 4,245 | 4,185 | 4,190 | 4,100 | 1,396.67 |
| 2022-02-02 | 4,230 | 4,300 | 4,230 | 4,245 | 3,600 | 1,415 |
| 2022-02-01 | 4,295 | 4,300 | 4,195 | 4,195 | 3,800 | 1,398.33 |
| 2022-01-31 | 4,210 | 4,305 | 4,190 | 4,295 | 6,100 | 1,431.67 |
| 2022-01-28 | 4,150 | 4,280 | 4,150 | 4,280 | 4,200 | 1,426.67 |
| 2022-01-27 | 4,270 | 4,285 | 4,130 | 4,130 | 6,700 | 1,376.67 |
| 2022-01-26 | 4,225 | 4,305 | 4,200 | 4,200 | 3,800 | 1,400 |
| 2022-01-25 | 4,355 | 4,365 | 4,200 | 4,285 | 4,600 | 1,428.33 |
| 2022-01-24 | 4,140 | 4,225 | 4,135 | 4,225 | 3,900 | 1,408.33 |
| 2022-01-21 | 4,115 | 4,170 | 4,030 | 4,100 | 6,300 | 1,366.67 |
| 2022-01-20 | 4,190 | 4,225 | 4,110 | 4,110 | 2,700 | 1,370 |
| 2022-01-19 | 4,225 | 4,225 | 4,120 | 4,120 | 5,700 | 1,373.33 |
| 2022-01-18 | 4,175 | 4,200 | 4,140 | 4,195 | 3,200 | 1,398.33 |
| 2022-01-17 | 4,165 | 4,280 | 4,160 | 4,175 | 2,700 | 1,391.67 |
| 2022-01-14 | 4,175 | 4,280 | 4,120 | 4,155 | 9,900 | 1,385 |
| 2022-01-13 | 4,130 | 4,180 | 4,130 | 4,160 | 1,900 | 1,386.67 |
| 2022-01-12 | 4,090 | 4,140 | 4,070 | 4,130 | 4,500 | 1,376.67 |
| 2022-01-11 | 4,140 | 4,140 | 4,080 | 4,090 | 2,900 | 1,363.33 |
| 2022-01-07 | 4,190 | 4,220 | 4,065 | 4,140 | 8,100 | 1,380 |
| 2022-01-06 | 4,265 | 4,315 | 4,120 | 4,120 | 3,900 | 1,373.33 |
| 2022-01-05 | 4,310 | 4,310 | 4,270 | 4,275 | 3,100 | 1,425 |
| 2022-01-04 | 4,405 | 4,405 | 4,270 | 4,310 | 6,100 | 1,436.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.2株 [1990-09-25]1株→1.1株
