8059 第一実業(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 | 4,395 | 4,440 | 4,380 | 4,400 | 9,800 | 1,466.67 |
| 2022-12-29 | 4,335 | 4,400 | 4,295 | 4,395 | 14,000 | 1,465 |
| 2022-12-28 | 4,310 | 4,375 | 4,300 | 4,375 | 18,600 | 1,458.33 |
| 2022-12-27 | 4,325 | 4,345 | 4,310 | 4,310 | 4,600 | 1,436.67 |
| 2022-12-26 | 4,320 | 4,340 | 4,305 | 4,310 | 3,200 | 1,436.67 |
| 2022-12-23 | 4,310 | 4,355 | 4,285 | 4,330 | 11,700 | 1,443.33 |
| 2022-12-22 | 4,280 | 4,335 | 4,270 | 4,310 | 14,400 | 1,436.67 |
| 2022-12-21 | 4,280 | 4,315 | 4,245 | 4,290 | 18,700 | 1,430 |
| 2022-12-20 | 4,300 | 4,365 | 4,290 | 4,320 | 30,300 | 1,440 |
| 2022-12-19 | 4,270 | 4,315 | 4,270 | 4,300 | 10,900 | 1,433.33 |
| 2022-12-16 | 4,335 | 4,350 | 4,255 | 4,270 | 12,500 | 1,423.33 |
| 2022-12-15 | 4,320 | 4,360 | 4,300 | 4,335 | 13,500 | 1,445 |
| 2022-12-14 | 4,295 | 4,325 | 4,230 | 4,320 | 12,400 | 1,440 |
| 2022-12-13 | 4,300 | 4,325 | 4,270 | 4,285 | 12,200 | 1,428.33 |
| 2022-12-12 | 4,265 | 4,290 | 4,245 | 4,275 | 20,400 | 1,425 |
| 2022-12-09 | 4,245 | 4,305 | 4,240 | 4,265 | 12,500 | 1,421.67 |
| 2022-12-08 | 4,255 | 4,265 | 4,220 | 4,265 | 13,900 | 1,421.67 |
| 2022-12-07 | 4,240 | 4,305 | 4,240 | 4,255 | 7,400 | 1,418.33 |
| 2022-12-06 | 4,230 | 4,245 | 4,215 | 4,235 | 13,400 | 1,411.67 |
| 2022-12-05 | 4,280 | 4,280 | 4,220 | 4,245 | 14,400 | 1,415 |
| 2022-12-02 | 4,175 | 4,255 | 4,165 | 4,230 | 25,200 | 1,410 |
| 2022-12-01 | 4,250 | 4,260 | 4,160 | 4,175 | 12,700 | 1,391.67 |
| 2022-11-30 | 4,235 | 4,285 | 4,230 | 4,240 | 12,200 | 1,413.33 |
| 2022-11-29 | 4,255 | 4,275 | 4,185 | 4,215 | 20,000 | 1,405 |
| 2022-11-28 | 4,350 | 4,350 | 4,290 | 4,300 | 10,000 | 1,433.33 |
| 2022-11-25 | 4,360 | 4,365 | 4,290 | 4,350 | 16,100 | 1,450 |
| 2022-11-24 | 4,285 | 4,390 | 4,285 | 4,355 | 19,900 | 1,451.67 |
| 2022-11-22 | 4,255 | 4,310 | 4,255 | 4,285 | 16,200 | 1,428.33 |
| 2022-11-21 | 4,240 | 4,265 | 4,225 | 4,265 | 9,000 | 1,421.67 |
| 2022-11-18 | 4,255 | 4,285 | 4,230 | 4,240 | 8,500 | 1,413.33 |
| 2022-11-17 | 4,230 | 4,255 | 4,180 | 4,235 | 10,800 | 1,411.67 |
| 2022-11-16 | 4,210 | 4,265 | 4,210 | 4,230 | 11,800 | 1,410 |
| 2022-11-15 | 4,170 | 4,210 | 4,155 | 4,210 | 16,300 | 1,403.33 |
| 2022-11-14 | 4,235 | 4,235 | 4,145 | 4,155 | 12,700 | 1,385 |
| 2022-11-11 | 4,230 | 4,240 | 4,190 | 4,235 | 23,700 | 1,411.67 |
| 2022-11-10 | 4,160 | 4,210 | 4,140 | 4,165 | 27,000 | 1,388.33 |
| 2022-11-09 | 4,180 | 4,190 | 4,110 | 4,160 | 20,400 | 1,386.67 |
| 2022-11-08 | 4,185 | 4,240 | 4,110 | 4,160 | 34,000 | 1,386.67 |
| 2022-11-07 | 4,130 | 4,195 | 4,085 | 4,160 | 36,100 | 1,386.67 |
| 2022-11-04 | 3,865 | 4,185 | 3,860 | 4,040 | 48,000 | 1,346.67 |
| 2022-11-02 | 4,000 | 4,000 | 3,885 | 3,910 | 19,800 | 1,303.33 |
| 2022-11-01 | 3,975 | 3,990 | 3,960 | 3,965 | 11,000 | 1,321.67 |
| 2022-10-31 | 3,880 | 3,920 | 3,880 | 3,905 | 12,000 | 1,301.67 |
| 2022-10-28 | 3,935 | 3,960 | 3,875 | 3,905 | 116,100 | 1,301.67 |
| 2022-10-27 | 4,010 | 4,010 | 3,925 | 3,925 | 19,600 | 1,308.33 |
| 2022-10-26 | 3,970 | 4,050 | 3,970 | 4,025 | 12,000 | 1,341.67 |
| 2022-10-25 | 3,975 | 3,990 | 3,950 | 3,970 | 9,600 | 1,323.33 |
| 2022-10-24 | 3,955 | 3,980 | 3,930 | 3,935 | 12,000 | 1,311.67 |
| 2022-10-21 | 3,920 | 3,920 | 3,890 | 3,915 | 11,900 | 1,305 |
| 2022-10-20 | 3,915 | 3,950 | 3,910 | 3,935 | 11,400 | 1,311.67 |
| 2022-10-19 | 3,940 | 3,955 | 3,925 | 3,945 | 10,400 | 1,315 |
| 2022-10-18 | 3,860 | 3,955 | 3,860 | 3,935 | 17,700 | 1,311.67 |
| 2022-10-17 | 3,910 | 3,910 | 3,835 | 3,855 | 21,700 | 1,285 |
| 2022-10-14 | 3,880 | 3,940 | 3,875 | 3,910 | 29,000 | 1,303.33 |
| 2022-10-13 | 3,850 | 3,895 | 3,850 | 3,880 | 23,900 | 1,293.33 |
| 2022-10-12 | 3,850 | 3,875 | 3,850 | 3,875 | 22,900 | 1,291.67 |
| 2022-10-11 | 3,885 | 3,910 | 3,845 | 3,865 | 38,000 | 1,288.33 |
| 2022-10-07 | 3,935 | 3,950 | 3,850 | 3,935 | 14,300 | 1,311.67 |
| 2022-10-06 | 3,965 | 3,980 | 3,935 | 3,935 | 13,900 | 1,311.67 |
| 2022-10-05 | 4,020 | 4,020 | 3,910 | 3,915 | 14,100 | 1,305 |
| 2022-10-04 | 3,920 | 3,985 | 3,920 | 3,975 | 24,600 | 1,325 |
| 2022-10-03 | 3,845 | 3,870 | 3,825 | 3,850 | 20,900 | 1,283.33 |
| 2022-09-30 | 3,850 | 3,865 | 3,840 | 3,845 | 20,800 | 1,281.67 |
| 2022-09-29 | 3,835 | 3,875 | 3,835 | 3,850 | 21,800 | 1,283.33 |
| 2022-09-28 | 3,825 | 3,860 | 3,785 | 3,855 | 34,900 | 1,285 |
| 2022-09-27 | 3,850 | 3,865 | 3,805 | 3,805 | 27,900 | 1,268.33 |
| 2022-09-26 | 3,835 | 3,850 | 3,780 | 3,830 | 28,100 | 1,276.67 |
| 2022-09-22 | 3,830 | 3,850 | 3,805 | 3,845 | 14,000 | 1,281.67 |
| 2022-09-21 | 3,860 | 3,870 | 3,830 | 3,835 | 17,900 | 1,278.33 |
| 2022-09-20 | 3,830 | 3,860 | 3,820 | 3,845 | 11,600 | 1,281.67 |
| 2022-09-16 | 3,860 | 3,860 | 3,820 | 3,840 | 21,000 | 1,280 |
| 2022-09-15 | 3,860 | 3,860 | 3,810 | 3,850 | 17,200 | 1,283.33 |
| 2022-09-14 | 3,850 | 3,865 | 3,805 | 3,850 | 23,000 | 1,283.33 |
| 2022-09-13 | 3,845 | 3,855 | 3,815 | 3,850 | 9,600 | 1,283.33 |
| 2022-09-12 | 3,855 | 3,865 | 3,815 | 3,845 | 13,000 | 1,281.67 |
| 2022-09-09 | 3,850 | 3,890 | 3,850 | 3,850 | 17,400 | 1,283.33 |
| 2022-09-08 | 3,850 | 3,865 | 3,835 | 3,855 | 18,600 | 1,285 |
| 2022-09-07 | 3,840 | 3,850 | 3,810 | 3,850 | 24,400 | 1,283.33 |
| 2022-09-06 | 3,815 | 3,845 | 3,800 | 3,810 | 26,000 | 1,270 |
| 2022-09-05 | 3,805 | 3,845 | 3,760 | 3,820 | 26,400 | 1,273.33 |
| 2022-09-02 | 3,820 | 3,840 | 3,795 | 3,800 | 23,700 | 1,266.67 |
| 2022-09-01 | 3,790 | 3,855 | 3,775 | 3,800 | 33,600 | 1,266.67 |
| 2022-08-31 | 3,830 | 3,850 | 3,805 | 3,830 | 18,600 | 1,276.67 |
| 2022-08-30 | 3,815 | 3,850 | 3,795 | 3,825 | 17,200 | 1,275 |
| 2022-08-29 | 3,735 | 3,800 | 3,720 | 3,795 | 27,400 | 1,265 |
| 2022-08-26 | 3,765 | 3,795 | 3,760 | 3,770 | 11,500 | 1,256.67 |
| 2022-08-25 | 3,775 | 3,780 | 3,725 | 3,725 | 11,300 | 1,241.67 |
| 2022-08-24 | 3,730 | 3,775 | 3,730 | 3,735 | 10,400 | 1,245 |
| 2022-08-23 | 3,745 | 3,755 | 3,700 | 3,720 | 11,500 | 1,240 |
| 2022-08-22 | 3,680 | 3,745 | 3,680 | 3,710 | 13,700 | 1,236.67 |
| 2022-08-19 | 3,680 | 3,710 | 3,675 | 3,690 | 14,900 | 1,230 |
| 2022-08-18 | 3,610 | 3,690 | 3,585 | 3,665 | 20,700 | 1,221.67 |
| 2022-08-17 | 3,645 | 3,670 | 3,615 | 3,650 | 12,200 | 1,216.67 |
| 2022-08-16 | 3,600 | 3,625 | 3,580 | 3,610 | 8,400 | 1,203.33 |
| 2022-08-15 | 3,590 | 3,610 | 3,560 | 3,600 | 10,500 | 1,200 |
| 2022-08-12 | 3,555 | 3,590 | 3,540 | 3,575 | 17,700 | 1,191.67 |
| 2022-08-10 | 3,500 | 3,530 | 3,485 | 3,505 | 18,700 | 1,168.33 |
| 2022-08-09 | 3,510 | 3,530 | 3,475 | 3,480 | 21,300 | 1,160 |
| 2022-08-08 | 3,500 | 3,515 | 3,480 | 3,480 | 13,900 | 1,160 |
| 2022-08-05 | 3,475 | 3,515 | 3,475 | 3,495 | 22,000 | 1,165 |
| 2022-08-04 | 3,415 | 3,465 | 3,415 | 3,445 | 17,900 | 1,148.33 |
| 2022-08-03 | 3,415 | 3,440 | 3,400 | 3,415 | 16,300 | 1,138.33 |
| 2022-08-02 | 3,365 | 3,430 | 3,365 | 3,380 | 30,400 | 1,126.67 |
| 2022-08-01 | 3,390 | 3,430 | 3,325 | 3,380 | 24,000 | 1,126.67 |
| 2022-07-29 | 3,390 | 3,405 | 3,340 | 3,340 | 13,200 | 1,113.33 |
| 2022-07-28 | 3,360 | 3,400 | 3,275 | 3,375 | 14,500 | 1,125 |
| 2022-07-27 | 3,365 | 3,410 | 3,360 | 3,380 | 9,600 | 1,126.67 |
| 2022-07-26 | 3,335 | 3,390 | 3,325 | 3,365 | 8,100 | 1,121.67 |
| 2022-07-25 | 3,340 | 3,375 | 3,335 | 3,335 | 6,700 | 1,111.67 |
| 2022-07-22 | 3,320 | 3,370 | 3,285 | 3,350 | 14,000 | 1,116.67 |
| 2022-07-21 | 3,315 | 3,330 | 3,295 | 3,320 | 9,100 | 1,106.67 |
| 2022-07-20 | 3,310 | 3,350 | 3,300 | 3,315 | 18,300 | 1,105 |
| 2022-07-19 | 3,325 | 3,330 | 3,265 | 3,290 | 11,700 | 1,096.67 |
| 2022-07-15 | 3,320 | 3,365 | 3,295 | 3,345 | 15,800 | 1,115 |
| 2022-07-14 | 3,325 | 3,330 | 3,295 | 3,320 | 13,500 | 1,106.67 |
| 2022-07-13 | 3,350 | 3,375 | 3,325 | 3,325 | 12,200 | 1,108.33 |
| 2022-07-12 | 3,420 | 3,420 | 3,335 | 3,340 | 16,200 | 1,113.33 |
| 2022-07-11 | 3,385 | 3,420 | 3,380 | 3,410 | 13,100 | 1,136.67 |
| 2022-07-08 | 3,320 | 3,395 | 3,320 | 3,350 | 30,100 | 1,116.67 |
| 2022-07-07 | 3,385 | 3,390 | 3,350 | 3,375 | 17,500 | 1,125 |
| 2022-07-06 | 3,335 | 3,350 | 3,300 | 3,330 | 13,600 | 1,110 |
| 2022-07-05 | 3,410 | 3,430 | 3,365 | 3,375 | 24,600 | 1,125 |
| 2022-07-04 | 3,335 | 3,390 | 3,325 | 3,380 | 18,000 | 1,126.67 |
| 2022-07-01 | 3,350 | 3,355 | 3,280 | 3,310 | 19,100 | 1,103.33 |
| 2022-06-30 | 3,315 | 3,365 | 3,295 | 3,330 | 20,900 | 1,110 |
| 2022-06-29 | 3,300 | 3,380 | 3,285 | 3,345 | 47,100 | 1,115 |
| 2022-06-28 | 3,265 | 3,345 | 3,250 | 3,340 | 20,300 | 1,113.33 |
| 2022-06-27 | 3,260 | 3,315 | 3,255 | 3,310 | 14,300 | 1,103.33 |
| 2022-06-24 | 3,195 | 3,265 | 3,195 | 3,260 | 13,300 | 1,086.67 |
| 2022-06-23 | 3,225 | 3,265 | 3,215 | 3,245 | 10,700 | 1,081.67 |
| 2022-06-22 | 3,330 | 3,330 | 3,240 | 3,290 | 15,300 | 1,096.67 |
| 2022-06-21 | 3,190 | 3,310 | 3,185 | 3,275 | 18,400 | 1,091.67 |
| 2022-06-20 | 3,285 | 3,325 | 3,220 | 3,225 | 17,200 | 1,075 |
| 2022-06-17 | 3,310 | 3,350 | 3,270 | 3,315 | 26,900 | 1,105 |
| 2022-06-16 | 3,350 | 3,370 | 3,310 | 3,325 | 23,200 | 1,108.33 |
| 2022-06-15 | 3,370 | 3,385 | 3,315 | 3,350 | 26,000 | 1,116.67 |
| 2022-06-14 | 3,355 | 3,360 | 3,300 | 3,335 | 33,200 | 1,111.67 |
| 2022-06-13 | 3,345 | 3,420 | 3,310 | 3,355 | 26,600 | 1,118.33 |
| 2022-06-10 | 3,400 | 3,445 | 3,385 | 3,410 | 31,300 | 1,136.67 |
| 2022-06-09 | 3,400 | 3,435 | 3,380 | 3,415 | 28,100 | 1,138.33 |
| 2022-06-08 | 3,335 | 3,415 | 3,330 | 3,410 | 24,100 | 1,136.67 |
| 2022-06-07 | 3,285 | 3,345 | 3,285 | 3,330 | 17,700 | 1,110 |
| 2022-06-06 | 3,305 | 3,305 | 3,250 | 3,285 | 21,200 | 1,095 |
| 2022-06-03 | 3,305 | 3,360 | 3,290 | 3,305 | 31,500 | 1,101.67 |
| 2022-06-02 | 3,310 | 3,320 | 3,260 | 3,290 | 22,300 | 1,096.67 |
| 2022-06-01 | 3,260 | 3,335 | 3,255 | 3,320 | 25,700 | 1,106.67 |
| 2022-05-31 | 3,210 | 3,280 | 3,170 | 3,265 | 260,900 | 1,088.33 |
| 2022-05-30 | 3,185 | 3,200 | 3,135 | 3,170 | 74,000 | 1,056.67 |
| 2022-05-27 | 3,130 | 3,155 | 3,100 | 3,140 | 39,600 | 1,046.67 |
| 2022-05-26 | 3,055 | 3,075 | 3,040 | 3,060 | 48,600 | 1,020 |
| 2022-05-25 | 3,045 | 3,095 | 3,025 | 3,045 | 32,300 | 1,015 |
| 2022-05-24 | 3,050 | 3,075 | 3,025 | 3,045 | 28,900 | 1,015 |
| 2022-05-23 | 3,035 | 3,100 | 3,030 | 3,100 | 26,700 | 1,033.33 |
| 2022-05-20 | 3,035 | 3,095 | 3,015 | 3,095 | 30,400 | 1,031.67 |
| 2022-05-19 | 2,935 | 2,999 | 2,905 | 2,996 | 41,900 | 998.67 |
| 2022-05-18 | 3,000 | 3,010 | 2,965 | 3,010 | 37,800 | 1,003.33 |
| 2022-05-17 | 3,080 | 3,080 | 2,987 | 2,999 | 35,800 | 999.67 |
| 2022-05-16 | 3,230 | 3,230 | 3,040 | 3,080 | 43,300 | 1,026.67 |
| 2022-05-13 | 3,410 | 3,415 | 3,155 | 3,155 | 65,600 | 1,051.67 |
| 2022-05-12 | 3,555 | 3,580 | 3,410 | 3,465 | 37,500 | 1,155 |
| 2022-05-11 | 3,590 | 3,605 | 3,520 | 3,560 | 27,500 | 1,186.67 |
| 2022-05-10 | 3,640 | 3,650 | 3,545 | 3,645 | 26,600 | 1,215 |
| 2022-05-09 | 3,705 | 3,705 | 3,600 | 3,605 | 23,800 | 1,201.67 |
| 2022-05-06 | 3,730 | 3,730 | 3,655 | 3,680 | 22,200 | 1,226.67 |
| 2022-05-02 | 3,830 | 3,835 | 3,720 | 3,740 | 14,600 | 1,246.67 |
| 2022-04-28 | 3,590 | 3,780 | 3,520 | 3,760 | 29,500 | 1,253.33 |
| 2022-04-27 | 3,660 | 3,700 | 3,520 | 3,525 | 75,000 | 1,175 |
| 2022-04-26 | 3,615 | 3,715 | 3,615 | 3,665 | 21,200 | 1,221.67 |
| 2022-04-25 | 3,695 | 3,700 | 3,615 | 3,640 | 23,700 | 1,213.33 |
| 2022-04-22 | 3,800 | 3,800 | 3,760 | 3,785 | 15,200 | 1,261.67 |
| 2022-04-21 | 3,750 | 3,825 | 3,710 | 3,815 | 26,100 | 1,271.67 |
| 2022-04-20 | 3,770 | 3,770 | 3,665 | 3,700 | 20,000 | 1,233.33 |
| 2022-04-19 | 3,650 | 3,750 | 3,640 | 3,710 | 20,700 | 1,236.67 |
| 2022-04-18 | 3,700 | 3,705 | 3,640 | 3,650 | 8,200 | 1,216.67 |
| 2022-04-15 | 3,790 | 3,825 | 3,705 | 3,740 | 12,100 | 1,246.67 |
| 2022-04-14 | 3,875 | 3,890 | 3,800 | 3,850 | 16,000 | 1,283.33 |
| 2022-04-13 | 3,665 | 3,850 | 3,665 | 3,805 | 29,400 | 1,268.33 |
| 2022-04-12 | 3,760 | 3,765 | 3,640 | 3,665 | 20,000 | 1,221.67 |
| 2022-04-11 | 3,870 | 3,885 | 3,745 | 3,795 | 26,200 | 1,265 |
| 2022-04-08 | 4,005 | 4,015 | 3,810 | 3,865 | 35,500 | 1,288.33 |
| 2022-04-07 | 4,165 | 4,165 | 4,000 | 4,030 | 11,500 | 1,343.33 |
| 2022-04-06 | 4,220 | 4,235 | 4,140 | 4,165 | 14,200 | 1,388.33 |
| 2022-04-05 | 4,350 | 4,350 | 4,265 | 4,275 | 10,500 | 1,425 |
| 2022-04-04 | 4,335 | 4,335 | 4,285 | 4,300 | 8,300 | 1,433.33 |
| 2022-04-01 | 4,270 | 4,360 | 4,255 | 4,335 | 11,200 | 1,445 |
| 2022-03-31 | 4,250 | 4,300 | 4,250 | 4,270 | 14,700 | 1,423.33 |
| 2022-03-30 | 4,370 | 4,370 | 4,240 | 4,320 | 15,700 | 1,440 |
| 2022-03-29 | 4,385 | 4,450 | 4,340 | 4,440 | 20,100 | 1,480 |
| 2022-03-28 | 4,400 | 4,450 | 4,360 | 4,385 | 8,000 | 1,461.67 |
| 2022-03-25 | 4,440 | 4,475 | 4,415 | 4,460 | 7,900 | 1,486.67 |
| 2022-03-24 | 4,500 | 4,500 | 4,395 | 4,450 | 13,200 | 1,483.33 |
| 2022-03-23 | 4,495 | 4,515 | 4,460 | 4,495 | 13,100 | 1,498.33 |
| 2022-03-22 | 4,535 | 4,565 | 4,485 | 4,495 | 17,500 | 1,498.33 |
| 2022-03-18 | 4,385 | 4,505 | 4,375 | 4,505 | 38,500 | 1,501.67 |
| 2022-03-17 | 4,230 | 4,410 | 4,230 | 4,385 | 22,900 | 1,461.67 |
| 2022-03-16 | 4,270 | 4,330 | 4,200 | 4,225 | 13,800 | 1,408.33 |
| 2022-03-15 | 4,235 | 4,265 | 4,205 | 4,255 | 13,500 | 1,418.33 |
| 2022-03-14 | 4,370 | 4,370 | 4,215 | 4,215 | 11,800 | 1,405 |
| 2022-03-11 | 4,300 | 4,380 | 4,245 | 4,365 | 18,300 | 1,455 |
| 2022-03-10 | 4,300 | 4,390 | 4,225 | 4,370 | 19,200 | 1,456.67 |
| 2022-03-09 | 4,185 | 4,300 | 4,135 | 4,170 | 15,600 | 1,390 |
| 2022-03-08 | 4,285 | 4,285 | 4,160 | 4,190 | 16,200 | 1,396.67 |
| 2022-03-07 | 4,330 | 4,365 | 4,265 | 4,305 | 17,100 | 1,435 |
| 2022-03-04 | 4,400 | 4,400 | 4,320 | 4,325 | 10,800 | 1,441.67 |
| 2022-03-03 | 4,410 | 4,445 | 4,390 | 4,400 | 9,700 | 1,466.67 |
| 2022-03-02 | 4,395 | 4,470 | 4,335 | 4,335 | 22,600 | 1,445 |
| 2022-03-01 | 4,400 | 4,445 | 4,355 | 4,395 | 19,300 | 1,465 |
| 2022-02-28 | 4,275 | 4,380 | 4,270 | 4,380 | 18,000 | 1,460 |
| 2022-02-25 | 4,295 | 4,300 | 4,180 | 4,255 | 11,600 | 1,418.33 |
| 2022-02-24 | 4,295 | 4,300 | 4,180 | 4,240 | 20,100 | 1,413.33 |
| 2022-02-22 | 4,315 | 4,315 | 4,200 | 4,295 | 14,600 | 1,431.67 |
| 2022-02-21 | 4,375 | 4,375 | 4,290 | 4,310 | 8,300 | 1,436.67 |
| 2022-02-18 | 4,310 | 4,385 | 4,290 | 4,375 | 15,900 | 1,458.33 |
| 2022-02-17 | 4,320 | 4,380 | 4,310 | 4,310 | 11,300 | 1,436.67 |
| 2022-02-16 | 4,400 | 4,400 | 4,250 | 4,290 | 22,400 | 1,430 |
| 2022-02-15 | 4,300 | 4,350 | 4,265 | 4,305 | 21,300 | 1,435 |
| 2022-02-14 | 4,300 | 4,300 | 4,215 | 4,265 | 22,600 | 1,421.67 |
| 2022-02-10 | 4,295 | 4,350 | 4,285 | 4,310 | 18,300 | 1,436.67 |
| 2022-02-09 | 4,310 | 4,330 | 4,275 | 4,295 | 11,100 | 1,431.67 |
| 2022-02-08 | 4,325 | 4,325 | 4,245 | 4,300 | 15,200 | 1,433.33 |
| 2022-02-07 | 4,335 | 4,340 | 4,200 | 4,260 | 18,600 | 1,420 |
| 2022-02-04 | 4,405 | 4,450 | 4,240 | 4,300 | 24,200 | 1,433.33 |
| 2022-02-03 | 4,390 | 4,390 | 4,250 | 4,265 | 16,400 | 1,421.67 |
| 2022-02-02 | 4,245 | 4,385 | 4,175 | 4,345 | 20,300 | 1,448.33 |
| 2022-02-01 | 4,245 | 4,255 | 4,160 | 4,175 | 15,400 | 1,391.67 |
| 2022-01-31 | 4,215 | 4,230 | 4,160 | 4,185 | 9,900 | 1,395 |
| 2022-01-28 | 4,215 | 4,300 | 4,190 | 4,280 | 18,000 | 1,426.67 |
| 2022-01-27 | 4,245 | 4,280 | 4,115 | 4,135 | 18,300 | 1,378.33 |
| 2022-01-26 | 4,340 | 4,365 | 4,240 | 4,245 | 11,000 | 1,415 |
| 2022-01-25 | 4,440 | 4,440 | 4,320 | 4,340 | 14,200 | 1,446.67 |
| 2022-01-24 | 4,370 | 4,375 | 4,305 | 4,370 | 15,500 | 1,456.67 |
| 2022-01-21 | 4,405 | 4,445 | 4,325 | 4,425 | 23,100 | 1,475 |
| 2022-01-20 | 4,540 | 4,540 | 4,355 | 4,380 | 28,000 | 1,460 |
| 2022-01-19 | 4,550 | 4,565 | 4,350 | 4,350 | 17,400 | 1,450 |
| 2022-01-18 | 4,715 | 4,715 | 4,570 | 4,580 | 10,800 | 1,526.67 |
| 2022-01-17 | 4,765 | 4,790 | 4,640 | 4,650 | 7,800 | 1,550 |
| 2022-01-14 | 4,735 | 4,800 | 4,700 | 4,765 | 20,000 | 1,588.33 |
| 2022-01-13 | 4,835 | 4,905 | 4,715 | 4,715 | 10,500 | 1,571.67 |
| 2022-01-12 | 4,715 | 4,845 | 4,715 | 4,765 | 10,900 | 1,588.33 |
| 2022-01-11 | 4,880 | 4,880 | 4,695 | 4,730 | 18,300 | 1,576.67 |
| 2022-01-07 | 4,985 | 5,010 | 4,870 | 4,880 | 17,900 | 1,626.67 |
| 2022-01-06 | 5,030 | 5,050 | 4,985 | 4,985 | 16,100 | 1,661.67 |
| 2022-01-05 | 5,050 | 5,090 | 5,020 | 5,050 | 22,100 | 1,683.33 |
| 2022-01-04 | 4,980 | 4,995 | 4,950 | 4,985 | 13,000 | 1,661.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
