8066 三谷商事(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 | 1,314 | 1,321 | 1,291 | 1,292 | 7,400 | 1,292 |
| 2022-12-29 | 1,336 | 1,339 | 1,291 | 1,301 | 26,000 | 1,301 |
| 2022-12-28 | 1,349 | 1,349 | 1,329 | 1,330 | 6,600 | 1,330 |
| 2022-12-27 | 1,357 | 1,361 | 1,340 | 1,343 | 3,700 | 1,343 |
| 2022-12-26 | 1,345 | 1,398 | 1,345 | 1,366 | 6,400 | 1,366 |
| 2022-12-23 | 1,333 | 1,345 | 1,325 | 1,345 | 4,500 | 1,345 |
| 2022-12-22 | 1,335 | 1,367 | 1,329 | 1,332 | 4,300 | 1,332 |
| 2022-12-21 | 1,345 | 1,366 | 1,326 | 1,329 | 2,600 | 1,329 |
| 2022-12-20 | 1,379 | 1,379 | 1,338 | 1,345 | 3,400 | 1,345 |
| 2022-12-19 | 1,380 | 1,380 | 1,366 | 1,368 | 700 | 1,368 |
| 2022-12-16 | 1,366 | 1,380 | 1,360 | 1,380 | 400 | 1,380 |
| 2022-12-15 | 1,353 | 1,396 | 1,353 | 1,363 | 2,200 | 1,363 |
| 2022-12-14 | 1,374 | 1,381 | 1,371 | 1,374 | 3,700 | 1,374 |
| 2022-12-13 | 1,406 | 1,412 | 1,364 | 1,371 | 15,600 | 1,371 |
| 2022-12-12 | 1,445 | 1,445 | 1,399 | 1,404 | 2,900 | 1,404 |
| 2022-12-09 | 1,401 | 1,401 | 1,370 | 1,393 | 5,700 | 1,393 |
| 2022-12-08 | 1,353 | 1,363 | 1,322 | 1,341 | 11,400 | 1,341 |
| 2022-12-07 | 1,379 | 1,382 | 1,353 | 1,359 | 8,300 | 1,359 |
| 2022-12-06 | 1,380 | 1,406 | 1,365 | 1,372 | 4,600 | 1,372 |
| 2022-12-05 | 1,395 | 1,400 | 1,389 | 1,390 | 2,400 | 1,390 |
| 2022-12-02 | 1,382 | 1,399 | 1,380 | 1,387 | 2,500 | 1,387 |
| 2022-12-01 | 1,407 | 1,410 | 1,383 | 1,384 | 6,700 | 1,384 |
| 2022-11-30 | 1,400 | 1,429 | 1,394 | 1,406 | 14,200 | 1,406 |
| 2022-11-29 | 1,430 | 1,430 | 1,406 | 1,416 | 3,300 | 1,416 |
| 2022-11-28 | 1,415 | 1,428 | 1,403 | 1,428 | 1,600 | 1,428 |
| 2022-11-25 | 1,449 | 1,449 | 1,386 | 1,401 | 14,000 | 1,401 |
| 2022-11-24 | 1,414 | 1,444 | 1,401 | 1,423 | 17,200 | 1,423 |
| 2022-11-22 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2022-11-21 | 1,436 | 1,436 | 1,414 | 1,414 | 600 | 1,414 |
| 2022-11-18 | 1,448 | 1,459 | 1,438 | 1,442 | 5,600 | 1,442 |
| 2022-11-17 | 1,448 | 1,459 | 1,445 | 1,459 | 500 | 1,459 |
| 2022-11-16 | 1,451 | 1,462 | 1,414 | 1,442 | 3,500 | 1,442 |
| 2022-11-15 | 1,453 | 1,453 | 1,452 | 1,453 | 500 | 1,453 |
| 2022-11-14 | 1,479 | 1,479 | 1,457 | 1,461 | 1,500 | 1,461 |
| 2022-11-11 | 1,469 | 1,480 | 1,469 | 1,479 | 2,700 | 1,479 |
| 2022-11-10 | 1,475 | 1,478 | 1,437 | 1,465 | 3,800 | 1,465 |
| 2022-11-09 | 1,477 | 1,478 | 1,454 | 1,468 | 1,700 | 1,468 |
| 2022-11-08 | 1,480 | 1,491 | 1,461 | 1,486 | 12,200 | 1,486 |
| 2022-11-07 | 1,418 | 1,478 | 1,418 | 1,449 | 3,100 | 1,449 |
| 2022-11-04 | 1,421 | 1,450 | 1,418 | 1,427 | 4,800 | 1,427 |
| 2022-11-02 | 1,477 | 1,477 | 1,422 | 1,445 | 6,100 | 1,445 |
| 2022-11-01 | 1,480 | 1,480 | 1,474 | 1,480 | 1,500 | 1,480 |
| 2022-10-31 | 1,493 | 1,493 | 1,460 | 1,482 | 5,300 | 1,482 |
| 2022-10-28 | 1,492 | 1,494 | 1,456 | 1,456 | 2,200 | 1,456 |
| 2022-10-27 | 1,495 | 1,495 | 1,473 | 1,493 | 600 | 1,493 |
| 2022-10-26 | 1,499 | 1,499 | 1,492 | 1,492 | 300 | 1,492 |
| 2022-10-25 | 1,500 | 1,500 | 1,458 | 1,499 | 1,800 | 1,499 |
| 2022-10-24 | 1,468 | 1,498 | 1,440 | 1,489 | 2,300 | 1,489 |
| 2022-10-21 | 1,436 | 1,459 | 1,436 | 1,448 | 900 | 1,448 |
| 2022-10-20 | 1,460 | 1,466 | 1,460 | 1,466 | 500 | 1,466 |
| 2022-10-19 | 1,464 | 1,470 | 1,396 | 1,470 | 12,000 | 1,470 |
| 2022-10-18 | 1,467 | 1,467 | 1,411 | 1,459 | 2,400 | 1,459 |
| 2022-10-17 | 1,429 | 1,437 | 1,385 | 1,437 | 1,300 | 1,437 |
| 2022-10-14 | 1,436 | 1,436 | 1,399 | 1,429 | 400 | 1,429 |
| 2022-10-13 | - | - | - | 1,420 | - | 1,420 |
| 2022-10-12 | 1,430 | 1,463 | 1,400 | 1,420 | 10,100 | 1,420 |
| 2022-10-11 | - | - | - | 1,436 | - | 1,436 |
| 2022-10-07 | 1,450 | 1,470 | 1,383 | 1,436 | 7,700 | 1,436 |
| 2022-10-06 | 1,319 | 1,450 | 1,289 | 1,450 | 27,400 | 1,450 |
| 2022-10-05 | 1,373 | 1,397 | 1,330 | 1,349 | 6,400 | 1,349 |
| 2022-10-04 | 1,362 | 1,373 | 1,362 | 1,370 | 1,200 | 1,370 |
| 2022-10-03 | - | - | - | 1,392 | - | 1,392 |
| 2022-09-30 | 1,396 | 1,396 | 1,342 | 1,392 | 1,400 | 1,392 |
| 2022-09-29 | 1,360 | 1,430 | 1,349 | 1,383 | 7,900 | 1,383 |
| 2022-09-28 | 1,418 | 1,420 | 1,381 | 1,397 | 6,500 | 1,397 |
| 2022-09-27 | 1,414 | 1,414 | 1,401 | 1,414 | 900 | 1,414 |
| 2022-09-26 | 1,390 | 1,420 | 1,388 | 1,414 | 4,200 | 1,414 |
| 2022-09-22 | 1,450 | 1,450 | 1,386 | 1,410 | 2,800 | 1,410 |
| 2022-09-21 | 1,377 | 1,411 | 1,377 | 1,411 | 900 | 1,411 |
| 2022-09-20 | 1,386 | 1,407 | 1,385 | 1,390 | 2,300 | 1,390 |
| 2022-09-16 | 1,404 | 1,404 | 1,381 | 1,389 | 4,900 | 1,389 |
| 2022-09-15 | 1,401 | 1,420 | 1,401 | 1,410 | 4,300 | 1,410 |
| 2022-09-14 | 1,425 | 1,425 | 1,400 | 1,420 | 1,900 | 1,420 |
| 2022-09-13 | 1,432 | 1,435 | 1,429 | 1,430 | 4,200 | 1,430 |
| 2022-09-12 | 1,436 | 1,440 | 1,427 | 1,430 | 3,100 | 1,430 |
| 2022-09-09 | 1,433 | 1,450 | 1,433 | 1,436 | 900 | 1,436 |
| 2022-09-08 | 1,430 | 1,435 | 1,430 | 1,432 | 1,000 | 1,432 |
| 2022-09-07 | 1,439 | 1,440 | 1,439 | 1,440 | 1,200 | 1,440 |
| 2022-09-06 | 1,457 | 1,467 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2022-09-05 | 1,457 | 1,470 | 1,457 | 1,462 | 1,500 | 1,462 |
| 2022-09-02 | 1,478 | 1,478 | 1,470 | 1,471 | 3,200 | 1,471 |
| 2022-09-01 | 1,479 | 1,479 | 1,479 | 1,479 | 200 | 1,479 |
| 2022-08-31 | 1,465 | 1,490 | 1,465 | 1,490 | 700 | 1,490 |
| 2022-08-30 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2022-08-29 | 1,479 | 1,483 | 1,453 | 1,479 | 1,300 | 1,479 |
| 2022-08-26 | 1,499 | 1,499 | 1,496 | 1,496 | 1,300 | 1,496 |
| 2022-08-25 | 1,499 | 1,500 | 1,494 | 1,499 | 3,500 | 1,499 |
| 2022-08-24 | 1,487 | 1,490 | 1,483 | 1,483 | 4,000 | 1,483 |
| 2022-08-23 | 1,495 | 1,495 | 1,494 | 1,495 | 500 | 1,495 |
| 2022-08-22 | 1,500 | 1,500 | 1,498 | 1,498 | 1,600 | 1,498 |
| 2022-08-19 | 1,505 | 1,515 | 1,505 | 1,512 | 1,100 | 1,512 |
| 2022-08-18 | 1,511 | 1,515 | 1,481 | 1,510 | 2,300 | 1,510 |
| 2022-08-17 | 1,526 | 1,530 | 1,510 | 1,510 | 1,900 | 1,510 |
| 2022-08-16 | 1,564 | 1,565 | 1,525 | 1,525 | 700 | 1,525 |
| 2022-08-15 | 1,570 | 1,578 | 1,544 | 1,576 | 3,700 | 1,576 |
| 2022-08-12 | 1,580 | 1,580 | 1,540 | 1,570 | 5,400 | 1,570 |
| 2022-08-10 | 1,535 | 1,580 | 1,535 | 1,580 | 9,800 | 1,580 |
| 2022-08-09 | 1,544 | 1,647 | 1,500 | 1,532 | 6,900 | 1,532 |
| 2022-08-08 | 1,525 | 1,544 | 1,525 | 1,544 | 700 | 1,544 |
| 2022-08-05 | 1,559 | 1,563 | 1,559 | 1,559 | 400 | 1,559 |
| 2022-08-04 | 1,559 | 1,559 | 1,559 | 1,559 | 500 | 1,559 |
| 2022-08-03 | 1,523 | 1,554 | 1,523 | 1,547 | 2,100 | 1,547 |
| 2022-08-02 | 1,550 | 1,554 | 1,550 | 1,554 | 200 | 1,554 |
| 2022-08-01 | 1,571 | 1,573 | 1,559 | 1,559 | 400 | 1,559 |
| 2022-07-29 | 1,523 | 1,581 | 1,523 | 1,581 | 400 | 1,581 |
| 2022-07-28 | 1,542 | 1,558 | 1,531 | 1,538 | 2,300 | 1,538 |
| 2022-07-27 | 1,564 | 1,564 | 1,547 | 1,547 | 800 | 1,547 |
| 2022-07-26 | 1,599 | 1,618 | 1,513 | 1,535 | 10,200 | 1,535 |
| 2022-07-25 | 1,626 | 1,626 | 1,616 | 1,616 | 1,100 | 1,616 |
| 2022-07-22 | 1,609 | 1,609 | 1,609 | 1,609 | 100 | 1,609 |
| 2022-07-21 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2022-07-20 | - | - | - | 1,598 | - | 1,598 |
| 2022-07-19 | 1,601 | 1,601 | 1,598 | 1,598 | 300 | 1,598 |
| 2022-07-15 | 1,604 | 1,607 | 1,584 | 1,597 | 3,400 | 1,597 |
| 2022-07-14 | 1,604 | 1,604 | 1,573 | 1,604 | 7,000 | 1,604 |
| 2022-07-13 | 1,605 | 1,624 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2022-07-12 | 1,595 | 1,610 | 1,594 | 1,597 | 1,500 | 1,597 |
| 2022-07-11 | 1,595 | 1,601 | 1,583 | 1,592 | 4,100 | 1,592 |
| 2022-07-08 | 1,609 | 1,617 | 1,580 | 1,583 | 6,000 | 1,583 |
| 2022-07-07 | 1,525 | 1,530 | 1,500 | 1,529 | 2,500 | 1,529 |
| 2022-07-06 | 1,503 | 1,525 | 1,502 | 1,525 | 1,300 | 1,525 |
| 2022-07-05 | 1,487 | 1,503 | 1,487 | 1,502 | 1,100 | 1,502 |
| 2022-07-04 | - | - | - | 1,455 | - | 1,455 |
| 2022-07-01 | 1,511 | 1,511 | 1,450 | 1,455 | 5,700 | 1,455 |
| 2022-06-30 | 1,512 | 1,520 | 1,511 | 1,511 | 1,100 | 1,511 |
| 2022-06-29 | - | - | - | 1,542 | - | 1,542 |
| 2022-06-28 | 1,540 | 1,553 | 1,531 | 1,542 | 2,000 | 1,542 |
| 2022-06-27 | 1,519 | 1,540 | 1,499 | 1,539 | 3,500 | 1,539 |
| 2022-06-24 | 1,517 | 1,538 | 1,465 | 1,520 | 3,200 | 1,520 |
| 2022-06-23 | 1,430 | 1,510 | 1,430 | 1,497 | 4,500 | 1,497 |
| 2022-06-22 | 1,481 | 1,504 | 1,468 | 1,468 | 1,400 | 1,468 |
| 2022-06-21 | 1,478 | 1,519 | 1,462 | 1,485 | 3,800 | 1,485 |
| 2022-06-20 | 1,501 | 1,534 | 1,485 | 1,485 | 2,200 | 1,485 |
| 2022-06-17 | 1,525 | 1,531 | 1,482 | 1,490 | 7,100 | 1,490 |
| 2022-06-16 | 1,510 | 1,547 | 1,510 | 1,529 | 1,900 | 1,529 |
| 2022-06-15 | 1,530 | 1,543 | 1,517 | 1,532 | 4,600 | 1,532 |
| 2022-06-14 | 1,588 | 1,588 | 1,543 | 1,543 | 3,200 | 1,543 |
| 2022-06-13 | 1,526 | 1,589 | 1,526 | 1,589 | 1,700 | 1,589 |
| 2022-06-10 | 1,580 | 1,580 | 1,562 | 1,562 | 1,000 | 1,562 |
| 2022-06-09 | 1,563 | 1,589 | 1,563 | 1,580 | 2,400 | 1,580 |
| 2022-06-08 | 1,567 | 1,607 | 1,541 | 1,583 | 9,300 | 1,583 |
| 2022-06-07 | 1,553 | 1,621 | 1,553 | 1,604 | 4,800 | 1,604 |
| 2022-06-06 | 1,540 | 1,581 | 1,540 | 1,558 | 1,000 | 1,558 |
| 2022-06-03 | 1,550 | 1,580 | 1,550 | 1,580 | 800 | 1,580 |
| 2022-06-02 | 1,550 | 1,561 | 1,528 | 1,549 | 3,700 | 1,549 |
| 2022-06-01 | - | - | - | 1,564 | - | 1,564 |
| 2022-05-31 | 1,563 | 1,614 | 1,563 | 1,564 | 1,400 | 1,564 |
| 2022-05-30 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2022-05-27 | 1,528 | 1,574 | 1,528 | 1,574 | 1,700 | 1,574 |
| 2022-05-26 | 1,533 | 1,546 | 1,533 | 1,545 | 1,800 | 1,545 |
| 2022-05-25 | 1,547 | 1,553 | 1,546 | 1,553 | 500 | 1,553 |
| 2022-05-24 | 1,550 | 1,572 | 1,539 | 1,554 | 1,200 | 1,554 |
| 2022-05-23 | 1,547 | 1,553 | 1,546 | 1,553 | 500 | 1,553 |
| 2022-05-20 | 1,592 | 1,593 | 1,530 | 1,557 | 14,400 | 1,557 |
| 2022-05-19 | 1,571 | 1,575 | 1,505 | 1,566 | 25,400 | 1,566 |
| 2022-05-18 | 1,650 | 1,770 | 1,567 | 1,567 | 79,300 | 1,567 |
| 2022-05-17 | 1,652 | 1,744 | 1,624 | 1,640 | 15,700 | 1,640 |
| 2022-05-16 | 1,608 | 1,621 | 1,608 | 1,620 | 8,400 | 1,620 |
| 2022-05-13 | 1,642 | 1,642 | 1,608 | 1,608 | 2,900 | 1,608 |
| 2022-05-12 | 1,648 | 1,666 | 1,609 | 1,646 | 6,200 | 1,646 |
| 2022-05-11 | 1,622 | 1,667 | 1,622 | 1,623 | 2,400 | 1,623 |
| 2022-05-10 | 1,654 | 1,654 | 1,625 | 1,628 | 2,500 | 1,628 |
| 2022-05-09 | - | - | - | 1,654 | - | 1,654 |
| 2022-05-06 | 1,656 | 1,669 | 1,639 | 1,654 | 1,800 | 1,654 |
| 2022-05-02 | 1,621 | 1,668 | 1,611 | 1,656 | 1,100 | 1,656 |
| 2022-04-28 | 1,640 | 1,670 | 1,640 | 1,661 | 2,700 | 1,661 |
| 2022-04-27 | 1,675 | 1,681 | 1,640 | 1,640 | 1,600 | 1,640 |
| 2022-04-26 | 1,697 | 1,697 | 1,684 | 1,684 | 400 | 1,684 |
| 2022-04-25 | 1,715 | 1,715 | 1,660 | 1,684 | 2,600 | 1,684 |
| 2022-04-22 | 1,715 | 1,738 | 1,715 | 1,715 | 1,500 | 1,715 |
| 2022-04-21 | 1,737 | 1,766 | 1,737 | 1,738 | 2,200 | 1,738 |
| 2022-04-20 | 1,740 | 1,756 | 1,717 | 1,750 | 7,100 | 1,750 |
| 2022-04-19 | 1,722 | 1,746 | 1,708 | 1,733 | 1,700 | 1,733 |
| 2022-04-18 | 1,730 | 1,757 | 1,709 | 1,732 | 10,800 | 1,732 |
| 2022-04-15 | 1,747 | 1,751 | 1,712 | 1,746 | 1,800 | 1,746 |
| 2022-04-14 | 1,754 | 1,811 | 1,754 | 1,776 | 1,400 | 1,776 |
| 2022-04-13 | 1,758 | 1,789 | 1,728 | 1,765 | 6,900 | 1,765 |
| 2022-04-12 | 1,750 | 1,773 | 1,741 | 1,756 | 3,500 | 1,756 |
| 2022-04-11 | 1,786 | 1,800 | 1,762 | 1,770 | 5,000 | 1,770 |
| 2022-04-08 | 1,825 | 1,825 | 1,750 | 1,786 | 6,100 | 1,786 |
| 2022-04-07 | 1,782 | 1,783 | 1,747 | 1,747 | 4,900 | 1,747 |
| 2022-04-06 | 1,804 | 1,804 | 1,775 | 1,782 | 1,900 | 1,782 |
| 2022-04-05 | 1,827 | 1,846 | 1,803 | 1,804 | 2,300 | 1,804 |
| 2022-04-04 | 1,846 | 1,846 | 1,772 | 1,825 | 3,100 | 1,825 |
| 2022-04-01 | 1,861 | 1,900 | 1,827 | 1,846 | 5,600 | 1,846 |
| 2022-03-31 | 1,843 | 1,863 | 1,823 | 1,861 | 3,100 | 1,861 |
| 2022-03-30 | 1,850 | 1,887 | 1,817 | 1,843 | 3,200 | 1,843 |
| 2022-03-29 | 1,845 | 1,872 | 1,845 | 1,850 | 4,800 | 1,850 |
| 2022-03-28 | 1,854 | 1,868 | 1,843 | 1,845 | 6,500 | 1,845 |
| 2022-03-25 | 1,870 | 1,880 | 1,850 | 1,854 | 2,500 | 1,854 |
| 2022-03-24 | 1,802 | 1,877 | 1,802 | 1,830 | 4,100 | 1,830 |
| 2022-03-23 | 1,787 | 1,843 | 1,787 | 1,827 | 2,000 | 1,827 |
| 2022-03-22 | 1,828 | 1,857 | 1,826 | 1,827 | 4,500 | 1,827 |
| 2022-03-18 | 1,822 | 1,827 | 1,789 | 1,827 | 1,600 | 1,827 |
| 2022-03-17 | 1,803 | 1,865 | 1,803 | 1,822 | 3,400 | 1,822 |
| 2022-03-16 | 1,813 | 1,813 | 1,772 | 1,796 | 4,000 | 1,796 |
| 2022-03-15 | 1,785 | 1,792 | 1,728 | 1,792 | 12,000 | 1,792 |
| 2022-03-14 | 1,820 | 1,850 | 1,785 | 1,785 | 3,700 | 1,785 |
| 2022-03-11 | 1,850 | 1,865 | 1,800 | 1,858 | 4,400 | 1,858 |
| 2022-03-10 | 1,879 | 1,879 | 1,778 | 1,857 | 3,400 | 1,857 |
| 2022-03-09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2022-03-08 | 1,802 | 1,842 | 1,769 | 1,803 | 3,900 | 1,803 |
| 2022-03-07 | 1,874 | 1,899 | 1,837 | 1,842 | 3,300 | 1,842 |
| 2022-03-04 | 1,882 | 1,895 | 1,840 | 1,895 | 1,300 | 1,895 |
| 2022-03-03 | 1,889 | 1,909 | 1,885 | 1,887 | 700 | 1,887 |
| 2022-03-02 | 1,888 | 1,917 | 1,888 | 1,900 | 5,700 | 1,900 |
| 2022-03-01 | 1,918 | 1,947 | 1,907 | 1,907 | 1,200 | 1,907 |
| 2022-02-28 | 1,941 | 1,993 | 1,913 | 1,919 | 3,000 | 1,919 |
| 2022-02-25 | 1,945 | 1,948 | 1,891 | 1,945 | 8,300 | 1,945 |
| 2022-02-24 | 1,887 | 1,910 | 1,887 | 1,905 | 1,000 | 1,905 |
| 2022-02-22 | 1,902 | 1,928 | 1,890 | 1,890 | 2,600 | 1,890 |
| 2022-02-21 | 1,882 | 1,979 | 1,873 | 1,949 | 8,100 | 1,949 |
| 2022-02-18 | 1,930 | 1,946 | 1,880 | 1,882 | 6,300 | 1,882 |
| 2022-02-17 | 1,940 | 1,947 | 1,933 | 1,947 | 2,800 | 1,947 |
| 2022-02-16 | 1,964 | 1,964 | 1,940 | 1,946 | 6,200 | 1,946 |
| 2022-02-15 | 1,901 | 1,926 | 1,887 | 1,926 | 1,200 | 1,926 |
| 2022-02-14 | 1,905 | 1,945 | 1,905 | 1,925 | 1,500 | 1,925 |
| 2022-02-10 | 1,979 | 1,979 | 1,917 | 1,945 | 4,300 | 1,945 |
| 2022-02-09 | 1,911 | 1,925 | 1,900 | 1,919 | 1,800 | 1,919 |
| 2022-02-08 | 1,895 | 1,925 | 1,895 | 1,903 | 1,900 | 1,903 |
| 2022-02-07 | 1,908 | 1,928 | 1,867 | 1,867 | 4,500 | 1,867 |
| 2022-02-04 | 1,876 | 1,940 | 1,876 | 1,940 | 3,800 | 1,940 |
| 2022-02-03 | 1,880 | 1,905 | 1,860 | 1,900 | 2,400 | 1,900 |
| 2022-02-02 | 1,844 | 1,984 | 1,844 | 1,906 | 2,100 | 1,906 |
| 2022-02-01 | 1,920 | 1,920 | 1,835 | 1,879 | 13,000 | 1,879 |
| 2022-01-31 | 1,961 | 1,989 | 1,932 | 1,932 | 1,800 | 1,932 |
| 2022-01-28 | 1,981 | 2,008 | 1,976 | 1,977 | 2,600 | 1,977 |
| 2022-01-27 | 2,001 | 2,019 | 1,978 | 1,980 | 3,200 | 1,980 |
| 2022-01-26 | 1,982 | 2,035 | 1,982 | 2,001 | 4,600 | 2,001 |
| 2022-01-25 | 1,988 | 2,094 | 1,933 | 2,020 | 40,400 | 2,020 |
| 2022-01-24 | 1,919 | 1,948 | 1,919 | 1,948 | 500 | 1,948 |
| 2022-01-21 | 1,945 | 1,945 | 1,901 | 1,911 | 3,800 | 1,911 |
| 2022-01-20 | 1,901 | 1,939 | 1,901 | 1,938 | 5,200 | 1,938 |
| 2022-01-19 | 1,913 | 1,933 | 1,894 | 1,902 | 6,800 | 1,902 |
| 2022-01-18 | 1,871 | 1,939 | 1,871 | 1,939 | 17,100 | 1,939 |
| 2022-01-17 | 1,888 | 1,913 | 1,880 | 1,880 | 2,200 | 1,880 |
| 2022-01-14 | 1,957 | 1,965 | 1,897 | 1,897 | 1,700 | 1,897 |
| 2022-01-13 | 2,031 | 2,034 | 1,973 | 1,973 | 4,800 | 1,973 |
| 2022-01-12 | 2,031 | 2,044 | 2,019 | 2,037 | 7,200 | 2,037 |
| 2022-01-11 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 2,035 |
| 2022-01-07 | 2,024 | 2,043 | 2,019 | 2,035 | 4,800 | 2,035 |
| 2022-01-06 | 2,024 | 2,035 | 2,012 | 2,024 | 6,200 | 2,024 |
| 2022-01-05 | 2,016 | 2,039 | 2,013 | 2,034 | 4,600 | 2,034 |
| 2022-01-04 | 2,021 | 2,044 | 2,014 | 2,030 | 5,400 | 2,030 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
