8078 阪和興業(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 | 3,740 | 3,770 | 3,730 | 3,745 | 52,000 | 3,745 |
| 2022-12-29 | 3,690 | 3,735 | 3,650 | 3,725 | 64,400 | 3,725 |
| 2022-12-28 | 3,680 | 3,690 | 3,645 | 3,690 | 41,800 | 3,690 |
| 2022-12-27 | 3,665 | 3,690 | 3,660 | 3,670 | 46,400 | 3,670 |
| 2022-12-26 | 3,595 | 3,640 | 3,595 | 3,630 | 37,900 | 3,630 |
| 2022-12-23 | 3,560 | 3,610 | 3,545 | 3,595 | 79,300 | 3,595 |
| 2022-12-22 | 3,580 | 3,620 | 3,560 | 3,620 | 105,600 | 3,620 |
| 2022-12-21 | 3,665 | 3,680 | 3,535 | 3,545 | 235,700 | 3,545 |
| 2022-12-20 | 3,705 | 3,770 | 3,630 | 3,685 | 124,500 | 3,685 |
| 2022-12-19 | 3,705 | 3,710 | 3,660 | 3,680 | 81,600 | 3,680 |
| 2022-12-16 | 3,755 | 3,775 | 3,725 | 3,735 | 92,200 | 3,735 |
| 2022-12-15 | 3,720 | 3,785 | 3,710 | 3,785 | 107,400 | 3,785 |
| 2022-12-14 | 3,690 | 3,735 | 3,660 | 3,735 | 116,800 | 3,735 |
| 2022-12-13 | 3,645 | 3,690 | 3,645 | 3,670 | 77,600 | 3,670 |
| 2022-12-12 | 3,635 | 3,640 | 3,590 | 3,605 | 55,900 | 3,605 |
| 2022-12-09 | 3,585 | 3,625 | 3,580 | 3,620 | 98,300 | 3,620 |
| 2022-12-08 | 3,580 | 3,595 | 3,520 | 3,570 | 106,700 | 3,570 |
| 2022-12-07 | 3,570 | 3,615 | 3,545 | 3,595 | 174,000 | 3,595 |
| 2022-12-06 | 3,510 | 3,565 | 3,510 | 3,565 | 146,100 | 3,565 |
| 2022-12-05 | 3,515 | 3,565 | 3,490 | 3,550 | 145,200 | 3,550 |
| 2022-12-02 | 3,520 | 3,525 | 3,450 | 3,510 | 131,900 | 3,510 |
| 2022-12-01 | 3,575 | 3,585 | 3,535 | 3,550 | 94,600 | 3,550 |
| 2022-11-30 | 3,570 | 3,590 | 3,560 | 3,580 | 82,600 | 3,580 |
| 2022-11-29 | 3,600 | 3,600 | 3,560 | 3,580 | 133,500 | 3,580 |
| 2022-11-28 | 3,740 | 3,745 | 3,620 | 3,620 | 95,400 | 3,620 |
| 2022-11-25 | 3,780 | 3,780 | 3,705 | 3,725 | 56,600 | 3,725 |
| 2022-11-24 | 3,820 | 3,830 | 3,765 | 3,765 | 92,200 | 3,765 |
| 2022-11-22 | 3,660 | 3,775 | 3,660 | 3,775 | 133,300 | 3,775 |
| 2022-11-21 | 3,650 | 3,670 | 3,615 | 3,650 | 64,200 | 3,650 |
| 2022-11-18 | 3,580 | 3,645 | 3,580 | 3,620 | 102,500 | 3,620 |
| 2022-11-17 | 3,570 | 3,605 | 3,550 | 3,565 | 88,000 | 3,565 |
| 2022-11-16 | 3,610 | 3,620 | 3,580 | 3,600 | 125,700 | 3,600 |
| 2022-11-15 | 3,585 | 3,660 | 3,580 | 3,660 | 83,000 | 3,660 |
| 2022-11-14 | 3,705 | 3,710 | 3,620 | 3,620 | 100,900 | 3,620 |
| 2022-11-11 | 3,780 | 3,780 | 3,655 | 3,710 | 165,000 | 3,710 |
| 2022-11-10 | 3,850 | 3,890 | 3,680 | 3,735 | 354,900 | 3,735 |
| 2022-11-09 | 3,810 | 3,835 | 3,800 | 3,825 | 93,400 | 3,825 |
| 2022-11-08 | 3,815 | 3,870 | 3,780 | 3,830 | 99,600 | 3,830 |
| 2022-11-07 | 3,790 | 3,820 | 3,775 | 3,795 | 94,500 | 3,795 |
| 2022-11-04 | 3,715 | 3,780 | 3,710 | 3,750 | 92,500 | 3,750 |
| 2022-11-02 | 3,710 | 3,795 | 3,685 | 3,715 | 146,600 | 3,715 |
| 2022-11-01 | 3,650 | 3,740 | 3,645 | 3,740 | 90,400 | 3,740 |
| 2022-10-31 | 3,600 | 3,620 | 3,575 | 3,600 | 68,200 | 3,600 |
| 2022-10-28 | 3,560 | 3,600 | 3,530 | 3,540 | 183,500 | 3,540 |
| 2022-10-27 | 3,570 | 3,620 | 3,570 | 3,605 | 49,600 | 3,605 |
| 2022-10-26 | 3,620 | 3,630 | 3,575 | 3,585 | 111,900 | 3,585 |
| 2022-10-25 | 3,635 | 3,645 | 3,595 | 3,615 | 58,100 | 3,615 |
| 2022-10-24 | 3,720 | 3,730 | 3,605 | 3,610 | 96,700 | 3,610 |
| 2022-10-21 | 3,600 | 3,685 | 3,600 | 3,625 | 145,000 | 3,625 |
| 2022-10-20 | 3,610 | 3,660 | 3,575 | 3,580 | 134,300 | 3,580 |
| 2022-10-19 | 3,605 | 3,660 | 3,585 | 3,655 | 51,900 | 3,655 |
| 2022-10-18 | 3,650 | 3,650 | 3,580 | 3,615 | 65,400 | 3,615 |
| 2022-10-17 | 3,615 | 3,665 | 3,585 | 3,590 | 71,200 | 3,590 |
| 2022-10-14 | 3,675 | 3,720 | 3,630 | 3,675 | 110,400 | 3,675 |
| 2022-10-13 | 3,550 | 3,590 | 3,520 | 3,585 | 70,800 | 3,585 |
| 2022-10-12 | 3,660 | 3,660 | 3,560 | 3,585 | 105,400 | 3,585 |
| 2022-10-11 | 3,685 | 3,745 | 3,660 | 3,680 | 159,100 | 3,680 |
| 2022-10-07 | 3,640 | 3,735 | 3,640 | 3,715 | 128,900 | 3,715 |
| 2022-10-06 | 3,700 | 3,775 | 3,695 | 3,705 | 118,200 | 3,705 |
| 2022-10-05 | 3,700 | 3,720 | 3,655 | 3,680 | 150,900 | 3,680 |
| 2022-10-04 | 3,585 | 3,665 | 3,580 | 3,645 | 135,200 | 3,645 |
| 2022-10-03 | 3,420 | 3,465 | 3,370 | 3,465 | 110,600 | 3,465 |
| 2022-09-30 | 3,475 | 3,495 | 3,390 | 3,435 | 194,200 | 3,435 |
| 2022-09-29 | 3,530 | 3,565 | 3,490 | 3,545 | 167,600 | 3,545 |
| 2022-09-28 | 3,505 | 3,530 | 3,445 | 3,510 | 166,700 | 3,510 |
| 2022-09-27 | 3,510 | 3,555 | 3,490 | 3,505 | 90,400 | 3,505 |
| 2022-09-26 | 3,575 | 3,620 | 3,460 | 3,495 | 186,700 | 3,495 |
| 2022-09-22 | 3,610 | 3,660 | 3,585 | 3,640 | 133,300 | 3,640 |
| 2022-09-21 | 3,610 | 3,660 | 3,610 | 3,645 | 85,200 | 3,645 |
| 2022-09-20 | 3,680 | 3,700 | 3,655 | 3,665 | 73,600 | 3,665 |
| 2022-09-16 | 3,655 | 3,685 | 3,610 | 3,635 | 153,100 | 3,635 |
| 2022-09-15 | 3,680 | 3,700 | 3,650 | 3,700 | 127,400 | 3,700 |
| 2022-09-14 | 3,640 | 3,715 | 3,620 | 3,705 | 113,700 | 3,705 |
| 2022-09-13 | 3,695 | 3,725 | 3,665 | 3,710 | 100,900 | 3,710 |
| 2022-09-12 | 3,730 | 3,730 | 3,670 | 3,680 | 57,900 | 3,680 |
| 2022-09-09 | 3,700 | 3,715 | 3,640 | 3,670 | 154,600 | 3,670 |
| 2022-09-08 | 3,645 | 3,725 | 3,630 | 3,725 | 209,900 | 3,725 |
| 2022-09-07 | 3,580 | 3,620 | 3,525 | 3,620 | 205,800 | 3,620 |
| 2022-09-06 | 3,505 | 3,655 | 3,495 | 3,605 | 265,900 | 3,605 |
| 2022-09-05 | 3,520 | 3,555 | 3,500 | 3,515 | 159,500 | 3,515 |
| 2022-09-02 | 3,425 | 3,435 | 3,375 | 3,425 | 106,400 | 3,425 |
| 2022-09-01 | 3,460 | 3,500 | 3,410 | 3,415 | 124,500 | 3,415 |
| 2022-08-31 | 3,500 | 3,515 | 3,450 | 3,455 | 196,000 | 3,455 |
| 2022-08-30 | 3,515 | 3,580 | 3,515 | 3,560 | 439,100 | 3,560 |
| 2022-08-29 | 3,470 | 3,500 | 3,435 | 3,495 | 174,300 | 3,495 |
| 2022-08-26 | 3,480 | 3,550 | 3,480 | 3,540 | 206,100 | 3,540 |
| 2022-08-25 | 3,400 | 3,440 | 3,375 | 3,415 | 120,600 | 3,415 |
| 2022-08-24 | 3,340 | 3,430 | 3,340 | 3,410 | 139,800 | 3,410 |
| 2022-08-23 | 3,355 | 3,370 | 3,315 | 3,320 | 112,800 | 3,320 |
| 2022-08-22 | 3,340 | 3,410 | 3,335 | 3,375 | 155,800 | 3,375 |
| 2022-08-19 | 3,345 | 3,385 | 3,330 | 3,365 | 100,500 | 3,365 |
| 2022-08-18 | 3,270 | 3,330 | 3,265 | 3,315 | 135,600 | 3,315 |
| 2022-08-17 | 3,260 | 3,305 | 3,235 | 3,280 | 225,600 | 3,280 |
| 2022-08-16 | 3,380 | 3,380 | 3,190 | 3,230 | 338,100 | 3,230 |
| 2022-08-15 | 3,295 | 3,430 | 3,285 | 3,415 | 469,400 | 3,415 |
| 2022-08-12 | 3,050 | 3,290 | 3,025 | 3,260 | 484,700 | 3,260 |
| 2022-08-10 | 3,010 | 3,010 | 2,965 | 2,980 | 75,100 | 2,980 |
| 2022-08-09 | 3,025 | 3,040 | 2,993 | 3,010 | 110,800 | 3,010 |
| 2022-08-08 | 2,981 | 3,010 | 2,970 | 3,005 | 169,700 | 3,005 |
| 2022-08-05 | 2,885 | 2,974 | 2,885 | 2,967 | 120,200 | 2,967 |
| 2022-08-04 | 2,937 | 2,937 | 2,878 | 2,924 | 114,400 | 2,924 |
| 2022-08-03 | 2,954 | 2,954 | 2,894 | 2,919 | 92,800 | 2,919 |
| 2022-08-02 | 2,952 | 2,965 | 2,901 | 2,944 | 148,300 | 2,944 |
| 2022-08-01 | 2,904 | 2,968 | 2,903 | 2,965 | 108,500 | 2,965 |
| 2022-07-29 | 2,918 | 2,918 | 2,880 | 2,896 | 122,200 | 2,896 |
| 2022-07-28 | 2,900 | 2,919 | 2,879 | 2,917 | 97,900 | 2,917 |
| 2022-07-27 | 2,863 | 2,884 | 2,851 | 2,875 | 102,100 | 2,875 |
| 2022-07-26 | 2,870 | 2,895 | 2,866 | 2,869 | 64,100 | 2,869 |
| 2022-07-25 | 2,856 | 2,878 | 2,836 | 2,841 | 70,500 | 2,841 |
| 2022-07-22 | 2,870 | 2,895 | 2,852 | 2,875 | 113,000 | 2,875 |
| 2022-07-21 | 2,876 | 2,888 | 2,865 | 2,876 | 89,900 | 2,876 |
| 2022-07-20 | 2,890 | 2,916 | 2,849 | 2,907 | 193,700 | 2,907 |
| 2022-07-19 | 2,807 | 2,829 | 2,795 | 2,821 | 93,000 | 2,821 |
| 2022-07-15 | 2,809 | 2,809 | 2,782 | 2,789 | 137,000 | 2,789 |
| 2022-07-14 | 2,771 | 2,806 | 2,750 | 2,802 | 117,400 | 2,802 |
| 2022-07-13 | 2,785 | 2,785 | 2,750 | 2,777 | 109,000 | 2,777 |
| 2022-07-12 | 2,837 | 2,837 | 2,774 | 2,787 | 109,800 | 2,787 |
| 2022-07-11 | 2,855 | 2,866 | 2,832 | 2,837 | 105,000 | 2,837 |
| 2022-07-08 | 2,850 | 2,908 | 2,837 | 2,842 | 222,800 | 2,842 |
| 2022-07-07 | 2,829 | 2,838 | 2,783 | 2,828 | 173,900 | 2,828 |
| 2022-07-06 | 2,769 | 2,808 | 2,765 | 2,802 | 109,900 | 2,802 |
| 2022-07-05 | 2,842 | 2,861 | 2,828 | 2,834 | 123,600 | 2,834 |
| 2022-07-04 | 2,823 | 2,845 | 2,800 | 2,836 | 62,600 | 2,836 |
| 2022-07-01 | 2,813 | 2,821 | 2,740 | 2,773 | 189,100 | 2,773 |
| 2022-06-30 | 2,894 | 2,921 | 2,838 | 2,839 | 229,100 | 2,839 |
| 2022-06-29 | 2,800 | 2,890 | 2,791 | 2,878 | 323,100 | 2,878 |
| 2022-06-28 | 2,746 | 2,841 | 2,736 | 2,838 | 241,400 | 2,838 |
| 2022-06-27 | 2,702 | 2,727 | 2,669 | 2,709 | 71,300 | 2,709 |
| 2022-06-24 | 2,612 | 2,655 | 2,593 | 2,652 | 107,200 | 2,652 |
| 2022-06-23 | 2,692 | 2,713 | 2,633 | 2,636 | 116,300 | 2,636 |
| 2022-06-22 | 2,780 | 2,780 | 2,693 | 2,702 | 142,300 | 2,702 |
| 2022-06-21 | 2,691 | 2,760 | 2,668 | 2,742 | 147,300 | 2,742 |
| 2022-06-20 | 2,829 | 2,829 | 2,650 | 2,662 | 169,500 | 2,662 |
| 2022-06-17 | 2,813 | 2,826 | 2,752 | 2,797 | 225,900 | 2,797 |
| 2022-06-16 | 2,957 | 2,966 | 2,895 | 2,899 | 75,500 | 2,899 |
| 2022-06-15 | 2,888 | 2,926 | 2,888 | 2,907 | 135,800 | 2,907 |
| 2022-06-14 | 2,905 | 2,936 | 2,880 | 2,920 | 141,400 | 2,920 |
| 2022-06-13 | 2,949 | 2,976 | 2,943 | 2,955 | 120,200 | 2,955 |
| 2022-06-10 | 3,040 | 3,040 | 2,993 | 2,999 | 120,400 | 2,999 |
| 2022-06-09 | 3,110 | 3,115 | 3,070 | 3,070 | 90,900 | 3,070 |
| 2022-06-08 | 3,100 | 3,140 | 3,095 | 3,120 | 100,500 | 3,120 |
| 2022-06-07 | 3,050 | 3,095 | 3,045 | 3,095 | 95,200 | 3,095 |
| 2022-06-06 | 2,998 | 3,040 | 2,993 | 3,025 | 89,100 | 3,025 |
| 2022-06-03 | 3,060 | 3,060 | 2,998 | 3,005 | 76,500 | 3,005 |
| 2022-06-02 | 3,070 | 3,070 | 3,020 | 3,030 | 80,500 | 3,030 |
| 2022-06-01 | 2,991 | 3,085 | 2,972 | 3,085 | 127,100 | 3,085 |
| 2022-05-31 | 3,065 | 3,065 | 2,987 | 2,987 | 111,200 | 2,987 |
| 2022-05-30 | 3,060 | 3,085 | 3,035 | 3,065 | 213,700 | 3,065 |
| 2022-05-27 | 3,060 | 3,080 | 3,020 | 3,035 | 85,100 | 3,035 |
| 2022-05-26 | 2,985 | 3,050 | 2,985 | 3,005 | 100,700 | 3,005 |
| 2022-05-25 | 3,060 | 3,105 | 2,976 | 2,976 | 122,300 | 2,976 |
| 2022-05-24 | 3,100 | 3,130 | 3,050 | 3,055 | 110,600 | 3,055 |
| 2022-05-23 | 3,060 | 3,105 | 3,020 | 3,075 | 166,300 | 3,075 |
| 2022-05-20 | 2,903 | 3,010 | 2,903 | 3,010 | 206,200 | 3,010 |
| 2022-05-19 | 2,850 | 2,901 | 2,828 | 2,898 | 193,400 | 2,898 |
| 2022-05-18 | 2,920 | 2,965 | 2,905 | 2,965 | 210,200 | 2,965 |
| 2022-05-17 | 2,990 | 3,015 | 2,905 | 2,908 | 171,700 | 2,908 |
| 2022-05-16 | 3,170 | 3,170 | 2,995 | 2,995 | 203,100 | 2,995 |
| 2022-05-13 | 3,025 | 3,165 | 2,977 | 3,100 | 250,400 | 3,100 |
| 2022-05-12 | 3,020 | 3,080 | 3,020 | 3,025 | 106,300 | 3,025 |
| 2022-05-11 | 3,070 | 3,070 | 3,015 | 3,045 | 138,600 | 3,045 |
| 2022-05-10 | 3,115 | 3,135 | 3,035 | 3,105 | 94,300 | 3,105 |
| 2022-05-09 | 3,205 | 3,205 | 3,145 | 3,175 | 61,000 | 3,175 |
| 2022-05-06 | 3,240 | 3,255 | 3,210 | 3,235 | 88,700 | 3,235 |
| 2022-05-02 | 3,200 | 3,230 | 3,170 | 3,200 | 85,400 | 3,200 |
| 2022-04-28 | 3,065 | 3,190 | 3,055 | 3,185 | 155,800 | 3,185 |
| 2022-04-27 | 3,010 | 3,035 | 2,987 | 3,035 | 239,200 | 3,035 |
| 2022-04-26 | 3,080 | 3,095 | 3,040 | 3,065 | 78,300 | 3,065 |
| 2022-04-25 | 3,090 | 3,100 | 3,045 | 3,055 | 74,300 | 3,055 |
| 2022-04-22 | 3,135 | 3,160 | 3,105 | 3,145 | 74,000 | 3,145 |
| 2022-04-21 | 3,185 | 3,220 | 3,145 | 3,180 | 67,300 | 3,180 |
| 2022-04-20 | 3,220 | 3,220 | 3,155 | 3,190 | 73,800 | 3,190 |
| 2022-04-19 | 3,150 | 3,190 | 3,120 | 3,175 | 79,000 | 3,175 |
| 2022-04-18 | 3,085 | 3,105 | 3,020 | 3,080 | 73,700 | 3,080 |
| 2022-04-15 | 3,160 | 3,165 | 3,115 | 3,130 | 63,400 | 3,130 |
| 2022-04-14 | 3,100 | 3,190 | 3,100 | 3,190 | 95,700 | 3,190 |
| 2022-04-13 | 3,055 | 3,115 | 3,035 | 3,100 | 93,000 | 3,100 |
| 2022-04-12 | 3,040 | 3,055 | 2,999 | 3,035 | 124,900 | 3,035 |
| 2022-04-11 | 3,040 | 3,125 | 3,040 | 3,060 | 103,000 | 3,060 |
| 2022-04-08 | 3,015 | 3,060 | 3,005 | 3,055 | 133,000 | 3,055 |
| 2022-04-07 | 3,090 | 3,095 | 2,995 | 3,015 | 226,000 | 3,015 |
| 2022-04-06 | 3,210 | 3,235 | 3,120 | 3,125 | 145,600 | 3,125 |
| 2022-04-05 | 3,370 | 3,380 | 3,240 | 3,255 | 167,300 | 3,255 |
| 2022-04-04 | 3,245 | 3,380 | 3,245 | 3,340 | 194,400 | 3,340 |
| 2022-04-01 | 3,210 | 3,235 | 3,185 | 3,230 | 93,000 | 3,230 |
| 2022-03-31 | 3,265 | 3,285 | 3,215 | 3,240 | 146,800 | 3,240 |
| 2022-03-30 | 3,250 | 3,275 | 3,215 | 3,265 | 143,600 | 3,265 |
| 2022-03-29 | 3,285 | 3,285 | 3,250 | 3,280 | 134,200 | 3,280 |
| 2022-03-28 | 3,295 | 3,315 | 3,260 | 3,270 | 115,900 | 3,270 |
| 2022-03-25 | 3,300 | 3,340 | 3,240 | 3,295 | 145,600 | 3,295 |
| 2022-03-24 | 3,315 | 3,330 | 3,285 | 3,305 | 107,000 | 3,305 |
| 2022-03-23 | 3,350 | 3,395 | 3,305 | 3,345 | 126,900 | 3,345 |
| 2022-03-22 | 3,245 | 3,320 | 3,225 | 3,320 | 168,700 | 3,320 |
| 2022-03-18 | 3,210 | 3,240 | 3,185 | 3,215 | 196,900 | 3,215 |
| 2022-03-17 | 3,150 | 3,235 | 3,110 | 3,220 | 247,700 | 3,220 |
| 2022-03-16 | 3,160 | 3,200 | 3,095 | 3,150 | 333,900 | 3,150 |
| 2022-03-15 | 3,495 | 3,500 | 3,150 | 3,155 | 424,300 | 3,155 |
| 2022-03-14 | 3,490 | 3,550 | 3,445 | 3,500 | 150,400 | 3,500 |
| 2022-03-11 | 3,385 | 3,435 | 3,355 | 3,425 | 111,200 | 3,425 |
| 2022-03-10 | 3,310 | 3,395 | 3,300 | 3,395 | 131,300 | 3,395 |
| 2022-03-09 | 3,210 | 3,330 | 3,185 | 3,250 | 128,000 | 3,250 |
| 2022-03-08 | 3,435 | 3,445 | 3,215 | 3,230 | 222,700 | 3,230 |
| 2022-03-07 | 3,465 | 3,525 | 3,465 | 3,485 | 198,200 | 3,485 |
| 2022-03-04 | 3,570 | 3,600 | 3,425 | 3,470 | 189,200 | 3,470 |
| 2022-03-03 | 3,480 | 3,555 | 3,470 | 3,540 | 190,000 | 3,540 |
| 2022-03-02 | 3,315 | 3,420 | 3,315 | 3,410 | 121,100 | 3,410 |
| 2022-03-01 | 3,360 | 3,420 | 3,355 | 3,385 | 81,800 | 3,385 |
| 2022-02-28 | 3,260 | 3,340 | 3,245 | 3,335 | 108,100 | 3,335 |
| 2022-02-25 | 3,195 | 3,250 | 3,180 | 3,245 | 93,100 | 3,245 |
| 2022-02-24 | 3,220 | 3,230 | 3,140 | 3,190 | 106,500 | 3,190 |
| 2022-02-22 | 3,220 | 3,255 | 3,180 | 3,235 | 153,700 | 3,235 |
| 2022-02-21 | 3,260 | 3,280 | 3,210 | 3,275 | 69,100 | 3,275 |
| 2022-02-18 | 3,295 | 3,325 | 3,270 | 3,310 | 67,000 | 3,310 |
| 2022-02-17 | 3,370 | 3,395 | 3,330 | 3,345 | 71,600 | 3,345 |
| 2022-02-16 | 3,370 | 3,405 | 3,345 | 3,365 | 113,800 | 3,365 |
| 2022-02-15 | 3,480 | 3,500 | 3,325 | 3,345 | 145,700 | 3,345 |
| 2022-02-14 | 3,385 | 3,440 | 3,295 | 3,410 | 192,700 | 3,410 |
| 2022-02-10 | 3,475 | 3,565 | 3,320 | 3,455 | 340,000 | 3,455 |
| 2022-02-09 | 3,375 | 3,465 | 3,350 | 3,445 | 133,600 | 3,445 |
| 2022-02-08 | 3,315 | 3,360 | 3,315 | 3,345 | 82,300 | 3,345 |
| 2022-02-07 | 3,295 | 3,305 | 3,245 | 3,300 | 82,600 | 3,300 |
| 2022-02-04 | 3,280 | 3,310 | 3,245 | 3,295 | 80,500 | 3,295 |
| 2022-02-03 | 3,275 | 3,335 | 3,260 | 3,315 | 88,400 | 3,315 |
| 2022-02-02 | 3,150 | 3,285 | 3,150 | 3,285 | 83,400 | 3,285 |
| 2022-02-01 | 3,170 | 3,210 | 3,150 | 3,165 | 61,200 | 3,165 |
| 2022-01-31 | 3,100 | 3,160 | 3,090 | 3,140 | 93,600 | 3,140 |
| 2022-01-28 | 3,120 | 3,145 | 3,065 | 3,145 | 142,900 | 3,145 |
| 2022-01-27 | 3,180 | 3,200 | 3,030 | 3,060 | 186,500 | 3,060 |
| 2022-01-26 | 3,165 | 3,210 | 3,145 | 3,165 | 52,400 | 3,165 |
| 2022-01-25 | 3,185 | 3,190 | 3,115 | 3,145 | 81,000 | 3,145 |
| 2022-01-24 | 3,155 | 3,205 | 3,110 | 3,205 | 66,200 | 3,205 |
| 2022-01-21 | 3,165 | 3,185 | 3,105 | 3,160 | 118,100 | 3,160 |
| 2022-01-20 | 3,165 | 3,240 | 3,165 | 3,210 | 70,200 | 3,210 |
| 2022-01-19 | 3,180 | 3,240 | 3,140 | 3,165 | 177,200 | 3,165 |
| 2022-01-18 | 3,330 | 3,340 | 3,215 | 3,215 | 66,500 | 3,215 |
| 2022-01-17 | 3,320 | 3,370 | 3,305 | 3,325 | 52,000 | 3,325 |
| 2022-01-14 | 3,340 | 3,345 | 3,220 | 3,290 | 95,900 | 3,290 |
| 2022-01-13 | 3,310 | 3,370 | 3,310 | 3,350 | 72,000 | 3,350 |
| 2022-01-12 | 3,250 | 3,315 | 3,245 | 3,310 | 58,300 | 3,310 |
| 2022-01-11 | 3,195 | 3,210 | 3,135 | 3,205 | 67,500 | 3,205 |
| 2022-01-07 | 3,220 | 3,240 | 3,165 | 3,195 | 99,800 | 3,195 |
| 2022-01-06 | 3,280 | 3,310 | 3,225 | 3,240 | 50,200 | 3,240 |
| 2022-01-05 | 3,295 | 3,315 | 3,265 | 3,315 | 65,900 | 3,315 |
| 2022-01-04 | 3,250 | 3,275 | 3,200 | 3,245 | 78,800 | 3,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
