8065 佐藤商事(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 | 1,222 | 1,226 | 1,213 | 1,216 | 20,800 | 1,216 |
| 2022-12-29 | 1,198 | 1,220 | 1,193 | 1,220 | 37,100 | 1,220 |
| 2022-12-28 | 1,209 | 1,216 | 1,151 | 1,197 | 41,400 | 1,197 |
| 2022-12-27 | 1,220 | 1,220 | 1,212 | 1,215 | 5,300 | 1,215 |
| 2022-12-26 | 1,214 | 1,216 | 1,203 | 1,208 | 10,100 | 1,208 |
| 2022-12-23 | 1,206 | 1,213 | 1,199 | 1,212 | 23,600 | 1,212 |
| 2022-12-22 | 1,188 | 1,210 | 1,185 | 1,206 | 17,700 | 1,206 |
| 2022-12-21 | 1,189 | 1,199 | 1,177 | 1,179 | 27,600 | 1,179 |
| 2022-12-20 | 1,206 | 1,218 | 1,175 | 1,189 | 57,300 | 1,189 |
| 2022-12-19 | 1,196 | 1,214 | 1,196 | 1,206 | 16,400 | 1,206 |
| 2022-12-16 | 1,202 | 1,208 | 1,191 | 1,193 | 19,900 | 1,193 |
| 2022-12-15 | 1,212 | 1,222 | 1,210 | 1,213 | 11,900 | 1,213 |
| 2022-12-14 | 1,212 | 1,220 | 1,212 | 1,220 | 16,400 | 1,220 |
| 2022-12-13 | 1,223 | 1,223 | 1,211 | 1,219 | 20,400 | 1,219 |
| 2022-12-12 | 1,194 | 1,205 | 1,194 | 1,199 | 9,500 | 1,199 |
| 2022-12-09 | 1,183 | 1,196 | 1,183 | 1,193 | 11,000 | 1,193 |
| 2022-12-08 | 1,192 | 1,192 | 1,176 | 1,183 | 15,400 | 1,183 |
| 2022-12-07 | 1,184 | 1,201 | 1,184 | 1,192 | 12,300 | 1,192 |
| 2022-12-06 | 1,181 | 1,195 | 1,181 | 1,188 | 11,200 | 1,188 |
| 2022-12-05 | 1,191 | 1,194 | 1,185 | 1,190 | 14,900 | 1,190 |
| 2022-12-02 | 1,197 | 1,197 | 1,172 | 1,181 | 22,400 | 1,181 |
| 2022-12-01 | 1,211 | 1,211 | 1,197 | 1,207 | 16,000 | 1,207 |
| 2022-11-30 | 1,199 | 1,210 | 1,196 | 1,196 | 10,500 | 1,196 |
| 2022-11-29 | 1,210 | 1,210 | 1,198 | 1,202 | 17,900 | 1,202 |
| 2022-11-28 | 1,232 | 1,232 | 1,211 | 1,224 | 21,200 | 1,224 |
| 2022-11-25 | 1,232 | 1,236 | 1,224 | 1,232 | 14,100 | 1,232 |
| 2022-11-24 | 1,207 | 1,229 | 1,207 | 1,222 | 28,300 | 1,222 |
| 2022-11-22 | 1,183 | 1,203 | 1,183 | 1,203 | 21,100 | 1,203 |
| 2022-11-21 | 1,166 | 1,184 | 1,166 | 1,179 | 17,300 | 1,179 |
| 2022-11-18 | 1,159 | 1,170 | 1,159 | 1,162 | 16,200 | 1,162 |
| 2022-11-17 | 1,150 | 1,160 | 1,150 | 1,159 | 5,600 | 1,159 |
| 2022-11-16 | 1,149 | 1,156 | 1,147 | 1,149 | 15,200 | 1,149 |
| 2022-11-15 | 1,142 | 1,161 | 1,141 | 1,145 | 21,000 | 1,145 |
| 2022-11-14 | 1,170 | 1,170 | 1,150 | 1,150 | 21,300 | 1,150 |
| 2022-11-11 | 1,180 | 1,180 | 1,165 | 1,174 | 17,500 | 1,174 |
| 2022-11-10 | 1,150 | 1,171 | 1,146 | 1,154 | 27,000 | 1,154 |
| 2022-11-09 | 1,193 | 1,193 | 1,158 | 1,159 | 27,400 | 1,159 |
| 2022-11-08 | 1,170 | 1,193 | 1,165 | 1,187 | 40,200 | 1,187 |
| 2022-11-07 | 1,151 | 1,164 | 1,151 | 1,161 | 16,900 | 1,161 |
| 2022-11-04 | 1,130 | 1,156 | 1,130 | 1,141 | 58,900 | 1,141 |
| 2022-11-02 | 1,161 | 1,174 | 1,123 | 1,123 | 86,400 | 1,123 |
| 2022-11-01 | 1,160 | 1,163 | 1,148 | 1,157 | 16,500 | 1,157 |
| 2022-10-31 | 1,147 | 1,158 | 1,138 | 1,154 | 21,600 | 1,154 |
| 2022-10-28 | 1,146 | 1,162 | 1,124 | 1,124 | 100,800 | 1,124 |
| 2022-10-27 | 1,183 | 1,183 | 1,155 | 1,159 | 14,600 | 1,159 |
| 2022-10-26 | 1,170 | 1,184 | 1,169 | 1,177 | 14,300 | 1,177 |
| 2022-10-25 | 1,145 | 1,169 | 1,145 | 1,169 | 16,100 | 1,169 |
| 2022-10-24 | 1,174 | 1,174 | 1,140 | 1,140 | 23,800 | 1,140 |
| 2022-10-21 | 1,168 | 1,177 | 1,162 | 1,162 | 8,400 | 1,162 |
| 2022-10-20 | 1,182 | 1,182 | 1,168 | 1,177 | 14,700 | 1,177 |
| 2022-10-19 | 1,169 | 1,184 | 1,163 | 1,184 | 10,500 | 1,184 |
| 2022-10-18 | 1,163 | 1,169 | 1,160 | 1,167 | 9,300 | 1,167 |
| 2022-10-17 | 1,143 | 1,153 | 1,141 | 1,146 | 10,200 | 1,146 |
| 2022-10-14 | 1,153 | 1,173 | 1,146 | 1,156 | 28,600 | 1,156 |
| 2022-10-13 | 1,141 | 1,145 | 1,134 | 1,138 | 16,600 | 1,138 |
| 2022-10-12 | 1,145 | 1,153 | 1,140 | 1,145 | 21,600 | 1,145 |
| 2022-10-11 | 1,167 | 1,186 | 1,154 | 1,154 | 25,100 | 1,154 |
| 2022-10-07 | 1,182 | 1,196 | 1,182 | 1,190 | 13,900 | 1,190 |
| 2022-10-06 | 1,185 | 1,205 | 1,181 | 1,197 | 28,900 | 1,197 |
| 2022-10-05 | 1,177 | 1,189 | 1,162 | 1,166 | 27,000 | 1,166 |
| 2022-10-04 | 1,142 | 1,177 | 1,141 | 1,177 | 30,900 | 1,177 |
| 2022-10-03 | 1,128 | 1,128 | 1,109 | 1,117 | 18,200 | 1,117 |
| 2022-09-30 | 1,145 | 1,145 | 1,127 | 1,132 | 23,200 | 1,132 |
| 2022-09-29 | 1,158 | 1,158 | 1,132 | 1,142 | 39,100 | 1,142 |
| 2022-09-28 | 1,140 | 1,168 | 1,125 | 1,168 | 47,100 | 1,168 |
| 2022-09-27 | 1,133 | 1,141 | 1,131 | 1,134 | 15,600 | 1,134 |
| 2022-09-26 | 1,166 | 1,166 | 1,131 | 1,131 | 43,300 | 1,131 |
| 2022-09-22 | 1,170 | 1,172 | 1,164 | 1,172 | 23,400 | 1,172 |
| 2022-09-21 | 1,162 | 1,177 | 1,160 | 1,170 | 24,100 | 1,170 |
| 2022-09-20 | 1,152 | 1,172 | 1,152 | 1,162 | 19,100 | 1,162 |
| 2022-09-16 | 1,163 | 1,170 | 1,148 | 1,148 | 13,200 | 1,148 |
| 2022-09-15 | 1,174 | 1,177 | 1,161 | 1,162 | 10,100 | 1,162 |
| 2022-09-14 | 1,164 | 1,174 | 1,161 | 1,161 | 20,900 | 1,161 |
| 2022-09-13 | 1,170 | 1,178 | 1,166 | 1,175 | 20,300 | 1,175 |
| 2022-09-12 | 1,177 | 1,178 | 1,168 | 1,178 | 12,600 | 1,178 |
| 2022-09-09 | 1,167 | 1,176 | 1,163 | 1,165 | 26,200 | 1,165 |
| 2022-09-08 | 1,146 | 1,175 | 1,146 | 1,175 | 20,500 | 1,175 |
| 2022-09-07 | 1,144 | 1,145 | 1,133 | 1,138 | 14,400 | 1,138 |
| 2022-09-06 | 1,146 | 1,153 | 1,136 | 1,144 | 16,400 | 1,144 |
| 2022-09-05 | 1,137 | 1,148 | 1,133 | 1,142 | 12,500 | 1,142 |
| 2022-09-02 | 1,152 | 1,152 | 1,131 | 1,134 | 15,200 | 1,134 |
| 2022-09-01 | 1,161 | 1,163 | 1,141 | 1,142 | 27,000 | 1,142 |
| 2022-08-31 | 1,166 | 1,173 | 1,160 | 1,168 | 16,400 | 1,168 |
| 2022-08-30 | 1,159 | 1,175 | 1,158 | 1,174 | 11,300 | 1,174 |
| 2022-08-29 | 1,149 | 1,156 | 1,147 | 1,148 | 25,700 | 1,148 |
| 2022-08-26 | 1,166 | 1,179 | 1,163 | 1,165 | 16,300 | 1,165 |
| 2022-08-25 | 1,156 | 1,165 | 1,156 | 1,157 | 18,500 | 1,157 |
| 2022-08-24 | 1,137 | 1,168 | 1,137 | 1,156 | 25,600 | 1,156 |
| 2022-08-23 | 1,151 | 1,151 | 1,136 | 1,136 | 13,400 | 1,136 |
| 2022-08-22 | 1,136 | 1,152 | 1,132 | 1,149 | 16,300 | 1,149 |
| 2022-08-19 | 1,132 | 1,146 | 1,132 | 1,136 | 11,700 | 1,136 |
| 2022-08-18 | 1,146 | 1,146 | 1,127 | 1,129 | 17,900 | 1,129 |
| 2022-08-17 | 1,144 | 1,147 | 1,141 | 1,146 | 11,000 | 1,146 |
| 2022-08-16 | 1,149 | 1,149 | 1,131 | 1,133 | 8,400 | 1,133 |
| 2022-08-15 | 1,149 | 1,150 | 1,140 | 1,141 | 6,800 | 1,141 |
| 2022-08-12 | 1,116 | 1,151 | 1,116 | 1,149 | 23,400 | 1,149 |
| 2022-08-10 | 1,115 | 1,119 | 1,111 | 1,114 | 5,600 | 1,114 |
| 2022-08-09 | 1,117 | 1,122 | 1,110 | 1,110 | 10,400 | 1,110 |
| 2022-08-08 | 1,127 | 1,131 | 1,114 | 1,115 | 11,500 | 1,115 |
| 2022-08-05 | 1,107 | 1,127 | 1,107 | 1,127 | 13,500 | 1,127 |
| 2022-08-04 | 1,123 | 1,123 | 1,104 | 1,106 | 11,200 | 1,106 |
| 2022-08-03 | 1,118 | 1,125 | 1,113 | 1,118 | 16,000 | 1,118 |
| 2022-08-02 | 1,134 | 1,136 | 1,117 | 1,118 | 28,700 | 1,118 |
| 2022-08-01 | 1,142 | 1,153 | 1,125 | 1,143 | 41,800 | 1,143 |
| 2022-07-29 | 1,120 | 1,126 | 1,117 | 1,122 | 16,900 | 1,122 |
| 2022-07-28 | 1,119 | 1,131 | 1,114 | 1,114 | 38,600 | 1,114 |
| 2022-07-27 | 1,135 | 1,135 | 1,120 | 1,121 | 8,300 | 1,121 |
| 2022-07-26 | 1,127 | 1,137 | 1,123 | 1,135 | 11,600 | 1,135 |
| 2022-07-25 | 1,127 | 1,127 | 1,114 | 1,123 | 31,800 | 1,123 |
| 2022-07-22 | 1,116 | 1,130 | 1,116 | 1,127 | 18,500 | 1,127 |
| 2022-07-21 | 1,132 | 1,132 | 1,123 | 1,124 | 40,400 | 1,124 |
| 2022-07-20 | 1,114 | 1,132 | 1,114 | 1,132 | 28,400 | 1,132 |
| 2022-07-19 | 1,114 | 1,114 | 1,103 | 1,109 | 15,600 | 1,109 |
| 2022-07-15 | 1,108 | 1,110 | 1,094 | 1,102 | 10,900 | 1,102 |
| 2022-07-14 | 1,095 | 1,101 | 1,093 | 1,094 | 17,600 | 1,094 |
| 2022-07-13 | 1,100 | 1,112 | 1,100 | 1,101 | 11,900 | 1,101 |
| 2022-07-12 | 1,121 | 1,121 | 1,091 | 1,097 | 22,000 | 1,097 |
| 2022-07-11 | 1,109 | 1,122 | 1,108 | 1,114 | 39,200 | 1,114 |
| 2022-07-08 | 1,100 | 1,112 | 1,090 | 1,090 | 46,700 | 1,090 |
| 2022-07-07 | 1,092 | 1,103 | 1,089 | 1,100 | 21,700 | 1,100 |
| 2022-07-06 | 1,100 | 1,102 | 1,087 | 1,088 | 24,200 | 1,088 |
| 2022-07-05 | 1,113 | 1,127 | 1,112 | 1,112 | 17,100 | 1,112 |
| 2022-07-04 | 1,095 | 1,111 | 1,095 | 1,109 | 14,400 | 1,109 |
| 2022-07-01 | 1,129 | 1,130 | 1,088 | 1,092 | 31,900 | 1,092 |
| 2022-06-30 | 1,095 | 1,119 | 1,095 | 1,118 | 34,800 | 1,118 |
| 2022-06-29 | 1,121 | 1,125 | 1,081 | 1,081 | 79,400 | 1,081 |
| 2022-06-28 | 1,117 | 1,134 | 1,115 | 1,127 | 18,900 | 1,127 |
| 2022-06-27 | 1,114 | 1,124 | 1,105 | 1,118 | 12,500 | 1,118 |
| 2022-06-24 | 1,090 | 1,106 | 1,090 | 1,100 | 15,300 | 1,100 |
| 2022-06-23 | 1,096 | 1,112 | 1,088 | 1,090 | 26,400 | 1,090 |
| 2022-06-22 | 1,124 | 1,127 | 1,101 | 1,107 | 9,700 | 1,107 |
| 2022-06-21 | 1,080 | 1,120 | 1,080 | 1,117 | 19,800 | 1,117 |
| 2022-06-20 | 1,098 | 1,098 | 1,071 | 1,079 | 28,400 | 1,079 |
| 2022-06-17 | 1,102 | 1,113 | 1,092 | 1,098 | 22,600 | 1,098 |
| 2022-06-16 | 1,116 | 1,129 | 1,108 | 1,115 | 16,100 | 1,115 |
| 2022-06-15 | 1,122 | 1,128 | 1,100 | 1,100 | 23,800 | 1,100 |
| 2022-06-14 | 1,130 | 1,134 | 1,122 | 1,122 | 25,300 | 1,122 |
| 2022-06-13 | 1,133 | 1,150 | 1,132 | 1,136 | 17,400 | 1,136 |
| 2022-06-10 | 1,167 | 1,167 | 1,150 | 1,153 | 25,200 | 1,153 |
| 2022-06-09 | 1,181 | 1,182 | 1,174 | 1,174 | 15,000 | 1,174 |
| 2022-06-08 | 1,189 | 1,199 | 1,183 | 1,189 | 16,900 | 1,189 |
| 2022-06-07 | 1,179 | 1,195 | 1,175 | 1,176 | 18,100 | 1,176 |
| 2022-06-06 | 1,165 | 1,183 | 1,160 | 1,175 | 16,100 | 1,175 |
| 2022-06-03 | 1,181 | 1,181 | 1,167 | 1,167 | 9,600 | 1,167 |
| 2022-06-02 | 1,182 | 1,182 | 1,162 | 1,173 | 20,800 | 1,173 |
| 2022-06-01 | 1,163 | 1,185 | 1,163 | 1,184 | 20,500 | 1,184 |
| 2022-05-31 | 1,152 | 1,174 | 1,150 | 1,163 | 25,400 | 1,163 |
| 2022-05-30 | 1,169 | 1,186 | 1,149 | 1,149 | 85,200 | 1,149 |
| 2022-05-27 | 1,170 | 1,171 | 1,151 | 1,161 | 20,500 | 1,161 |
| 2022-05-26 | 1,139 | 1,165 | 1,139 | 1,158 | 28,300 | 1,158 |
| 2022-05-25 | 1,127 | 1,140 | 1,121 | 1,135 | 20,500 | 1,135 |
| 2022-05-24 | 1,139 | 1,140 | 1,123 | 1,127 | 18,200 | 1,127 |
| 2022-05-23 | 1,137 | 1,142 | 1,126 | 1,141 | 21,100 | 1,141 |
| 2022-05-20 | 1,132 | 1,139 | 1,116 | 1,139 | 36,500 | 1,139 |
| 2022-05-19 | 1,125 | 1,138 | 1,113 | 1,133 | 24,200 | 1,133 |
| 2022-05-18 | 1,157 | 1,167 | 1,140 | 1,150 | 17,800 | 1,150 |
| 2022-05-17 | 1,136 | 1,157 | 1,136 | 1,156 | 13,900 | 1,156 |
| 2022-05-16 | 1,167 | 1,167 | 1,132 | 1,136 | 23,700 | 1,136 |
| 2022-05-13 | 1,112 | 1,153 | 1,112 | 1,153 | 26,900 | 1,153 |
| 2022-05-12 | 1,118 | 1,124 | 1,099 | 1,099 | 15,900 | 1,099 |
| 2022-05-11 | 1,140 | 1,140 | 1,119 | 1,119 | 21,900 | 1,119 |
| 2022-05-10 | 1,142 | 1,169 | 1,139 | 1,146 | 39,800 | 1,146 |
| 2022-05-09 | 1,141 | 1,192 | 1,141 | 1,148 | 58,300 | 1,148 |
| 2022-05-06 | 1,134 | 1,158 | 1,118 | 1,140 | 35,300 | 1,140 |
| 2022-05-02 | 1,104 | 1,125 | 1,098 | 1,115 | 16,900 | 1,115 |
| 2022-04-28 | 1,056 | 1,110 | 1,056 | 1,104 | 29,900 | 1,104 |
| 2022-04-27 | 1,091 | 1,101 | 1,058 | 1,058 | 95,600 | 1,058 |
| 2022-04-26 | 1,103 | 1,117 | 1,090 | 1,108 | 23,900 | 1,108 |
| 2022-04-25 | 1,094 | 1,111 | 1,087 | 1,101 | 22,500 | 1,101 |
| 2022-04-22 | 1,122 | 1,125 | 1,107 | 1,107 | 19,700 | 1,107 |
| 2022-04-21 | 1,125 | 1,135 | 1,114 | 1,135 | 24,100 | 1,135 |
| 2022-04-20 | 1,105 | 1,123 | 1,105 | 1,121 | 18,800 | 1,121 |
| 2022-04-19 | 1,080 | 1,101 | 1,076 | 1,095 | 20,000 | 1,095 |
| 2022-04-18 | 1,083 | 1,085 | 1,067 | 1,076 | 17,300 | 1,076 |
| 2022-04-15 | 1,115 | 1,115 | 1,089 | 1,095 | 15,500 | 1,095 |
| 2022-04-14 | 1,107 | 1,120 | 1,100 | 1,115 | 9,800 | 1,115 |
| 2022-04-13 | 1,070 | 1,109 | 1,070 | 1,109 | 31,600 | 1,109 |
| 2022-04-12 | 1,081 | 1,081 | 1,056 | 1,068 | 32,900 | 1,068 |
| 2022-04-11 | 1,107 | 1,109 | 1,078 | 1,088 | 38,300 | 1,088 |
| 2022-04-08 | 1,105 | 1,121 | 1,103 | 1,119 | 30,700 | 1,119 |
| 2022-04-07 | 1,112 | 1,114 | 1,101 | 1,105 | 23,000 | 1,105 |
| 2022-04-06 | 1,153 | 1,153 | 1,120 | 1,125 | 25,100 | 1,125 |
| 2022-04-05 | 1,171 | 1,174 | 1,151 | 1,160 | 16,100 | 1,160 |
| 2022-04-04 | 1,152 | 1,166 | 1,151 | 1,163 | 11,000 | 1,163 |
| 2022-04-01 | 1,156 | 1,159 | 1,139 | 1,152 | 16,300 | 1,152 |
| 2022-03-31 | 1,173 | 1,176 | 1,153 | 1,153 | 23,600 | 1,153 |
| 2022-03-30 | 1,203 | 1,203 | 1,151 | 1,173 | 32,700 | 1,173 |
| 2022-03-29 | 1,205 | 1,222 | 1,195 | 1,222 | 26,200 | 1,222 |
| 2022-03-28 | 1,219 | 1,222 | 1,198 | 1,201 | 16,000 | 1,201 |
| 2022-03-25 | 1,246 | 1,249 | 1,213 | 1,216 | 21,600 | 1,216 |
| 2022-03-24 | 1,232 | 1,246 | 1,216 | 1,246 | 22,500 | 1,246 |
| 2022-03-23 | 1,232 | 1,251 | 1,198 | 1,240 | 31,000 | 1,240 |
| 2022-03-22 | 1,218 | 1,233 | 1,214 | 1,225 | 25,000 | 1,225 |
| 2022-03-18 | 1,211 | 1,221 | 1,188 | 1,221 | 30,400 | 1,221 |
| 2022-03-17 | 1,181 | 1,211 | 1,181 | 1,211 | 24,300 | 1,211 |
| 2022-03-16 | 1,165 | 1,177 | 1,152 | 1,174 | 23,400 | 1,174 |
| 2022-03-15 | 1,175 | 1,178 | 1,155 | 1,165 | 22,300 | 1,165 |
| 2022-03-14 | 1,187 | 1,187 | 1,168 | 1,169 | 15,900 | 1,169 |
| 2022-03-11 | 1,191 | 1,201 | 1,172 | 1,185 | 25,500 | 1,185 |
| 2022-03-10 | 1,177 | 1,226 | 1,171 | 1,219 | 39,100 | 1,219 |
| 2022-03-09 | 1,151 | 1,177 | 1,142 | 1,144 | 23,800 | 1,144 |
| 2022-03-08 | 1,155 | 1,166 | 1,122 | 1,145 | 30,800 | 1,145 |
| 2022-03-07 | 1,187 | 1,198 | 1,154 | 1,165 | 28,300 | 1,165 |
| 2022-03-04 | 1,208 | 1,215 | 1,188 | 1,195 | 21,900 | 1,195 |
| 2022-03-03 | 1,199 | 1,230 | 1,199 | 1,217 | 15,300 | 1,217 |
| 2022-03-02 | 1,218 | 1,238 | 1,199 | 1,199 | 19,100 | 1,199 |
| 2022-03-01 | 1,240 | 1,250 | 1,227 | 1,233 | 21,500 | 1,233 |
| 2022-02-28 | 1,217 | 1,246 | 1,208 | 1,238 | 21,200 | 1,238 |
| 2022-02-25 | 1,214 | 1,217 | 1,194 | 1,217 | 22,700 | 1,217 |
| 2022-02-24 | 1,185 | 1,210 | 1,167 | 1,210 | 23,500 | 1,210 |
| 2022-02-22 | 1,222 | 1,222 | 1,184 | 1,184 | 16,200 | 1,184 |
| 2022-02-21 | 1,206 | 1,235 | 1,196 | 1,225 | 11,000 | 1,225 |
| 2022-02-18 | 1,208 | 1,217 | 1,200 | 1,203 | 25,200 | 1,203 |
| 2022-02-17 | 1,241 | 1,243 | 1,213 | 1,213 | 17,300 | 1,213 |
| 2022-02-16 | 1,223 | 1,243 | 1,220 | 1,243 | 14,800 | 1,243 |
| 2022-02-15 | 1,214 | 1,245 | 1,202 | 1,206 | 30,200 | 1,206 |
| 2022-02-14 | 1,200 | 1,219 | 1,200 | 1,212 | 16,600 | 1,212 |
| 2022-02-10 | 1,209 | 1,220 | 1,200 | 1,220 | 17,800 | 1,220 |
| 2022-02-09 | 1,198 | 1,203 | 1,188 | 1,200 | 17,300 | 1,200 |
| 2022-02-08 | 1,165 | 1,185 | 1,165 | 1,185 | 14,400 | 1,185 |
| 2022-02-07 | 1,167 | 1,170 | 1,142 | 1,159 | 20,000 | 1,159 |
| 2022-02-04 | 1,131 | 1,215 | 1,130 | 1,167 | 53,900 | 1,167 |
| 2022-02-03 | 1,145 | 1,145 | 1,119 | 1,126 | 14,800 | 1,126 |
| 2022-02-02 | 1,107 | 1,160 | 1,107 | 1,160 | 18,500 | 1,160 |
| 2022-02-01 | 1,126 | 1,126 | 1,092 | 1,096 | 16,300 | 1,096 |
| 2022-01-31 | 1,111 | 1,114 | 1,102 | 1,113 | 13,500 | 1,113 |
| 2022-01-28 | 1,096 | 1,109 | 1,088 | 1,109 | 16,700 | 1,109 |
| 2022-01-27 | 1,114 | 1,122 | 1,074 | 1,078 | 23,500 | 1,078 |
| 2022-01-26 | 1,122 | 1,132 | 1,114 | 1,114 | 12,500 | 1,114 |
| 2022-01-25 | 1,143 | 1,143 | 1,096 | 1,118 | 23,600 | 1,118 |
| 2022-01-24 | 1,119 | 1,146 | 1,114 | 1,143 | 9,000 | 1,143 |
| 2022-01-21 | 1,118 | 1,131 | 1,114 | 1,126 | 15,500 | 1,126 |
| 2022-01-20 | 1,112 | 1,142 | 1,112 | 1,118 | 17,100 | 1,118 |
| 2022-01-19 | 1,165 | 1,165 | 1,112 | 1,112 | 26,000 | 1,112 |
| 2022-01-18 | 1,185 | 1,188 | 1,165 | 1,166 | 9,400 | 1,166 |
| 2022-01-17 | 1,172 | 1,187 | 1,165 | 1,174 | 8,900 | 1,174 |
| 2022-01-14 | 1,175 | 1,176 | 1,151 | 1,164 | 13,400 | 1,164 |
| 2022-01-13 | 1,184 | 1,189 | 1,165 | 1,181 | 6,400 | 1,181 |
| 2022-01-12 | 1,159 | 1,186 | 1,159 | 1,184 | 10,500 | 1,184 |
| 2022-01-11 | 1,161 | 1,169 | 1,141 | 1,157 | 16,700 | 1,157 |
| 2022-01-07 | 1,186 | 1,199 | 1,163 | 1,163 | 14,200 | 1,163 |
| 2022-01-06 | 1,193 | 1,203 | 1,188 | 1,188 | 13,900 | 1,188 |
| 2022-01-05 | 1,185 | 1,214 | 1,185 | 1,210 | 13,200 | 1,210 |
| 2022-01-04 | 1,204 | 1,204 | 1,163 | 1,195 | 21,400 | 1,195 |
分割・併合履歴 ： [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
