8088 岩谷産業(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 | 5,820 | 5,860 | 5,790 | 5,790 | 93,700 | 1,447.50 |
| 2022-12-29 | 5,880 | 5,890 | 5,780 | 5,820 | 113,900 | 1,455 |
| 2022-12-28 | 5,790 | 5,890 | 5,780 | 5,890 | 150,200 | 1,472.50 |
| 2022-12-27 | 5,810 | 5,810 | 5,730 | 5,780 | 66,700 | 1,445 |
| 2022-12-26 | 5,840 | 5,850 | 5,720 | 5,740 | 108,400 | 1,435 |
| 2022-12-23 | 5,710 | 5,830 | 5,680 | 5,810 | 186,400 | 1,452.50 |
| 2022-12-22 | 5,750 | 5,750 | 5,680 | 5,710 | 124,200 | 1,427.50 |
| 2022-12-21 | 5,710 | 5,810 | 5,690 | 5,710 | 189,400 | 1,427.50 |
| 2022-12-20 | 5,830 | 5,880 | 5,680 | 5,730 | 222,400 | 1,432.50 |
| 2022-12-19 | 5,890 | 5,890 | 5,840 | 5,860 | 118,200 | 1,465 |
| 2022-12-16 | 6,060 | 6,080 | 5,930 | 5,930 | 243,600 | 1,482.50 |
| 2022-12-15 | 5,900 | 6,210 | 5,870 | 6,110 | 501,400 | 1,527.50 |
| 2022-12-14 | 5,790 | 5,960 | 5,750 | 5,920 | 425,400 | 1,480 |
| 2022-12-13 | 5,640 | 5,660 | 5,590 | 5,590 | 102,300 | 1,397.50 |
| 2022-12-12 | 5,540 | 5,570 | 5,530 | 5,550 | 90,700 | 1,387.50 |
| 2022-12-09 | 5,470 | 5,530 | 5,460 | 5,510 | 133,200 | 1,377.50 |
| 2022-12-08 | 5,500 | 5,520 | 5,420 | 5,470 | 144,400 | 1,367.50 |
| 2022-12-07 | 5,520 | 5,560 | 5,500 | 5,500 | 117,000 | 1,375 |
| 2022-12-06 | 5,500 | 5,590 | 5,490 | 5,580 | 124,900 | 1,395 |
| 2022-12-05 | 5,600 | 5,610 | 5,530 | 5,540 | 143,500 | 1,385 |
| 2022-12-02 | 5,620 | 5,630 | 5,560 | 5,590 | 157,100 | 1,397.50 |
| 2022-12-01 | 5,850 | 5,850 | 5,680 | 5,710 | 140,900 | 1,427.50 |
| 2022-11-30 | 5,730 | 5,830 | 5,720 | 5,770 | 228,200 | 1,442.50 |
| 2022-11-29 | 5,720 | 5,720 | 5,660 | 5,710 | 114,200 | 1,427.50 |
| 2022-11-28 | 5,780 | 5,780 | 5,700 | 5,710 | 92,800 | 1,427.50 |
| 2022-11-25 | 5,800 | 5,800 | 5,730 | 5,740 | 68,500 | 1,435 |
| 2022-11-24 | 5,730 | 5,790 | 5,680 | 5,780 | 140,100 | 1,445 |
| 2022-11-22 | 5,690 | 5,720 | 5,680 | 5,680 | 91,200 | 1,420 |
| 2022-11-21 | 5,660 | 5,690 | 5,630 | 5,650 | 88,800 | 1,412.50 |
| 2022-11-18 | 5,730 | 5,770 | 5,650 | 5,690 | 174,600 | 1,422.50 |
| 2022-11-17 | 5,700 | 5,790 | 5,700 | 5,790 | 121,700 | 1,447.50 |
| 2022-11-16 | 5,650 | 5,760 | 5,630 | 5,740 | 120,600 | 1,435 |
| 2022-11-15 | 5,590 | 5,640 | 5,560 | 5,640 | 79,900 | 1,410 |
| 2022-11-14 | 5,600 | 5,660 | 5,590 | 5,600 | 103,800 | 1,400 |
| 2022-11-11 | 5,690 | 5,690 | 5,610 | 5,630 | 148,700 | 1,407.50 |
| 2022-11-10 | 5,670 | 5,800 | 5,600 | 5,610 | 261,200 | 1,402.50 |
| 2022-11-09 | 5,700 | 5,730 | 5,510 | 5,670 | 352,300 | 1,417.50 |
| 2022-11-08 | 5,510 | 5,580 | 5,510 | 5,550 | 97,400 | 1,387.50 |
| 2022-11-07 | 5,520 | 5,550 | 5,490 | 5,490 | 64,000 | 1,372.50 |
| 2022-11-04 | 5,540 | 5,560 | 5,450 | 5,510 | 105,900 | 1,377.50 |
| 2022-11-02 | 5,610 | 5,640 | 5,570 | 5,580 | 97,400 | 1,395 |
| 2022-11-01 | 5,510 | 5,580 | 5,510 | 5,580 | 83,400 | 1,395 |
| 2022-10-31 | 5,470 | 5,510 | 5,460 | 5,480 | 114,300 | 1,370 |
| 2022-10-28 | 5,410 | 5,500 | 5,400 | 5,410 | 296,100 | 1,352.50 |
| 2022-10-27 | 5,470 | 5,470 | 5,420 | 5,440 | 82,900 | 1,360 |
| 2022-10-26 | 5,440 | 5,480 | 5,410 | 5,450 | 80,400 | 1,362.50 |
| 2022-10-25 | 5,410 | 5,420 | 5,380 | 5,390 | 97,600 | 1,347.50 |
| 2022-10-24 | 5,410 | 5,440 | 5,330 | 5,340 | 123,600 | 1,335 |
| 2022-10-21 | 5,360 | 5,410 | 5,350 | 5,360 | 80,000 | 1,340 |
| 2022-10-20 | 5,400 | 5,430 | 5,370 | 5,380 | 66,800 | 1,345 |
| 2022-10-19 | 5,360 | 5,430 | 5,360 | 5,410 | 82,400 | 1,352.50 |
| 2022-10-18 | 5,450 | 5,450 | 5,330 | 5,360 | 85,000 | 1,340 |
| 2022-10-17 | 5,380 | 5,390 | 5,330 | 5,360 | 91,700 | 1,340 |
| 2022-10-14 | 5,370 | 5,460 | 5,310 | 5,420 | 147,400 | 1,355 |
| 2022-10-13 | 5,330 | 5,340 | 5,240 | 5,270 | 134,100 | 1,317.50 |
| 2022-10-12 | 5,340 | 5,380 | 5,320 | 5,350 | 115,800 | 1,337.50 |
| 2022-10-11 | 5,500 | 5,500 | 5,360 | 5,360 | 165,400 | 1,340 |
| 2022-10-07 | 5,530 | 5,600 | 5,510 | 5,550 | 105,300 | 1,387.50 |
| 2022-10-06 | 5,660 | 5,690 | 5,630 | 5,660 | 98,500 | 1,415 |
| 2022-10-05 | 5,710 | 5,730 | 5,640 | 5,640 | 126,300 | 1,410 |
| 2022-10-04 | 5,550 | 5,690 | 5,540 | 5,690 | 173,900 | 1,422.50 |
| 2022-10-03 | 5,420 | 5,520 | 5,400 | 5,490 | 118,500 | 1,372.50 |
| 2022-09-30 | 5,540 | 5,570 | 5,420 | 5,450 | 354,400 | 1,362.50 |
| 2022-09-29 | 5,490 | 5,620 | 5,460 | 5,610 | 242,000 | 1,402.50 |
| 2022-09-28 | 5,250 | 5,420 | 5,250 | 5,400 | 235,100 | 1,350 |
| 2022-09-27 | 5,280 | 5,340 | 5,260 | 5,270 | 167,000 | 1,317.50 |
| 2022-09-26 | 5,470 | 5,480 | 5,200 | 5,240 | 363,800 | 1,310 |
| 2022-09-22 | 5,450 | 5,600 | 5,450 | 5,570 | 163,200 | 1,392.50 |
| 2022-09-21 | 5,450 | 5,490 | 5,450 | 5,450 | 81,100 | 1,362.50 |
| 2022-09-20 | 5,410 | 5,500 | 5,410 | 5,500 | 123,600 | 1,375 |
| 2022-09-16 | 5,460 | 5,530 | 5,430 | 5,440 | 161,800 | 1,360 |
| 2022-09-15 | 5,550 | 5,560 | 5,470 | 5,490 | 98,200 | 1,372.50 |
| 2022-09-14 | 5,450 | 5,540 | 5,450 | 5,510 | 114,700 | 1,377.50 |
| 2022-09-13 | 5,520 | 5,570 | 5,510 | 5,550 | 66,300 | 1,387.50 |
| 2022-09-12 | 5,620 | 5,620 | 5,530 | 5,530 | 53,700 | 1,382.50 |
| 2022-09-09 | 5,500 | 5,570 | 5,490 | 5,570 | 138,900 | 1,392.50 |
| 2022-09-08 | 5,410 | 5,540 | 5,410 | 5,520 | 145,200 | 1,380 |
| 2022-09-07 | 5,400 | 5,420 | 5,340 | 5,410 | 119,000 | 1,352.50 |
| 2022-09-06 | 5,550 | 5,550 | 5,450 | 5,460 | 76,800 | 1,365 |
| 2022-09-05 | 5,500 | 5,530 | 5,460 | 5,470 | 84,300 | 1,367.50 |
| 2022-09-02 | 5,550 | 5,560 | 5,490 | 5,530 | 98,400 | 1,382.50 |
| 2022-09-01 | 5,640 | 5,670 | 5,530 | 5,540 | 121,900 | 1,385 |
| 2022-08-31 | 5,640 | 5,720 | 5,620 | 5,700 | 129,000 | 1,425 |
| 2022-08-30 | 5,650 | 5,740 | 5,640 | 5,700 | 152,300 | 1,425 |
| 2022-08-29 | 5,440 | 5,580 | 5,440 | 5,570 | 118,100 | 1,392.50 |
| 2022-08-26 | 5,680 | 5,680 | 5,600 | 5,600 | 63,100 | 1,400 |
| 2022-08-25 | 5,590 | 5,680 | 5,580 | 5,620 | 117,200 | 1,405 |
| 2022-08-24 | 5,710 | 5,730 | 5,590 | 5,590 | 102,600 | 1,397.50 |
| 2022-08-23 | 5,630 | 5,700 | 5,600 | 5,680 | 110,100 | 1,420 |
| 2022-08-22 | 5,590 | 5,700 | 5,570 | 5,680 | 155,800 | 1,420 |
| 2022-08-19 | 5,580 | 5,610 | 5,540 | 5,590 | 100,500 | 1,397.50 |
| 2022-08-18 | 5,590 | 5,590 | 5,500 | 5,540 | 101,800 | 1,385 |
| 2022-08-17 | 5,490 | 5,590 | 5,470 | 5,560 | 169,600 | 1,390 |
| 2022-08-16 | 5,470 | 5,480 | 5,400 | 5,470 | 110,400 | 1,367.50 |
| 2022-08-15 | 5,480 | 5,510 | 5,460 | 5,490 | 83,400 | 1,372.50 |
| 2022-08-12 | 5,440 | 5,500 | 5,410 | 5,480 | 126,000 | 1,370 |
| 2022-08-10 | 5,380 | 5,400 | 5,310 | 5,380 | 161,900 | 1,345 |
| 2022-08-09 | 5,590 | 5,590 | 5,360 | 5,400 | 271,000 | 1,350 |
| 2022-08-08 | 5,510 | 5,680 | 5,470 | 5,580 | 288,200 | 1,395 |
| 2022-08-05 | 5,460 | 5,550 | 5,450 | 5,470 | 116,100 | 1,367.50 |
| 2022-08-04 | 5,560 | 5,560 | 5,480 | 5,520 | 92,100 | 1,380 |
| 2022-08-03 | 5,470 | 5,540 | 5,450 | 5,520 | 132,500 | 1,380 |
| 2022-08-02 | 5,570 | 5,580 | 5,480 | 5,540 | 148,300 | 1,385 |
| 2022-08-01 | 5,610 | 5,630 | 5,570 | 5,620 | 97,100 | 1,405 |
| 2022-07-29 | 5,610 | 5,610 | 5,560 | 5,560 | 148,100 | 1,390 |
| 2022-07-28 | 5,630 | 5,640 | 5,510 | 5,550 | 149,500 | 1,387.50 |
| 2022-07-27 | 5,640 | 5,640 | 5,590 | 5,640 | 80,000 | 1,410 |
| 2022-07-26 | 5,590 | 5,660 | 5,570 | 5,610 | 101,300 | 1,402.50 |
| 2022-07-25 | 5,640 | 5,640 | 5,520 | 5,560 | 138,200 | 1,390 |
| 2022-07-22 | 5,510 | 5,590 | 5,500 | 5,580 | 103,700 | 1,395 |
| 2022-07-21 | 5,520 | 5,570 | 5,500 | 5,570 | 122,700 | 1,392.50 |
| 2022-07-20 | 5,440 | 5,540 | 5,440 | 5,520 | 188,400 | 1,380 |
| 2022-07-19 | 5,470 | 5,470 | 5,360 | 5,380 | 104,500 | 1,345 |
| 2022-07-15 | 5,400 | 5,470 | 5,380 | 5,390 | 144,600 | 1,347.50 |
| 2022-07-14 | 5,330 | 5,410 | 5,310 | 5,400 | 153,200 | 1,350 |
| 2022-07-13 | 5,310 | 5,360 | 5,290 | 5,330 | 79,600 | 1,332.50 |
| 2022-07-12 | 5,340 | 5,340 | 5,230 | 5,300 | 147,100 | 1,325 |
| 2022-07-11 | 5,320 | 5,350 | 5,310 | 5,340 | 107,600 | 1,335 |
| 2022-07-08 | 5,240 | 5,310 | 5,200 | 5,230 | 152,200 | 1,307.50 |
| 2022-07-07 | 5,170 | 5,230 | 5,150 | 5,200 | 144,900 | 1,300 |
| 2022-07-06 | 5,200 | 5,240 | 5,150 | 5,170 | 186,300 | 1,292.50 |
| 2022-07-05 | 5,310 | 5,330 | 5,250 | 5,260 | 119,400 | 1,315 |
| 2022-07-04 | 5,250 | 5,320 | 5,250 | 5,300 | 113,200 | 1,325 |
| 2022-07-01 | 5,250 | 5,260 | 5,220 | 5,240 | 173,400 | 1,310 |
| 2022-06-30 | 5,240 | 5,270 | 5,200 | 5,230 | 148,100 | 1,307.50 |
| 2022-06-29 | 5,180 | 5,280 | 5,160 | 5,260 | 189,000 | 1,315 |
| 2022-06-28 | 5,080 | 5,180 | 5,080 | 5,180 | 125,800 | 1,295 |
| 2022-06-27 | 5,110 | 5,130 | 5,070 | 5,090 | 124,700 | 1,272.50 |
| 2022-06-24 | 4,995 | 5,060 | 4,965 | 5,050 | 135,500 | 1,262.50 |
| 2022-06-23 | 4,935 | 5,010 | 4,920 | 4,955 | 134,100 | 1,238.75 |
| 2022-06-22 | 5,070 | 5,090 | 4,960 | 4,960 | 185,700 | 1,240 |
| 2022-06-21 | 5,030 | 5,110 | 4,985 | 5,070 | 187,400 | 1,267.50 |
| 2022-06-20 | 5,070 | 5,080 | 4,870 | 4,935 | 290,100 | 1,233.75 |
| 2022-06-17 | 5,100 | 5,150 | 5,060 | 5,070 | 243,000 | 1,267.50 |
| 2022-06-16 | 5,230 | 5,340 | 5,200 | 5,220 | 127,900 | 1,305 |
| 2022-06-15 | 5,250 | 5,290 | 5,220 | 5,230 | 169,600 | 1,307.50 |
| 2022-06-14 | 5,370 | 5,420 | 5,300 | 5,330 | 185,900 | 1,332.50 |
| 2022-06-13 | 5,500 | 5,530 | 5,450 | 5,450 | 138,600 | 1,362.50 |
| 2022-06-10 | 5,620 | 5,670 | 5,540 | 5,560 | 204,300 | 1,390 |
| 2022-06-09 | 5,650 | 5,720 | 5,630 | 5,710 | 217,600 | 1,427.50 |
| 2022-06-08 | 5,600 | 5,640 | 5,570 | 5,620 | 157,900 | 1,405 |
| 2022-06-07 | 5,760 | 5,770 | 5,570 | 5,610 | 314,300 | 1,402.50 |
| 2022-06-06 | 5,340 | 5,550 | 5,330 | 5,510 | 201,100 | 1,377.50 |
| 2022-06-03 | 5,370 | 5,380 | 5,310 | 5,340 | 90,200 | 1,335 |
| 2022-06-02 | 5,400 | 5,400 | 5,350 | 5,370 | 55,000 | 1,342.50 |
| 2022-06-01 | 5,320 | 5,420 | 5,310 | 5,400 | 136,300 | 1,350 |
| 2022-05-31 | 5,420 | 5,440 | 5,330 | 5,360 | 268,100 | 1,340 |
| 2022-05-30 | 5,260 | 5,430 | 5,260 | 5,410 | 198,100 | 1,352.50 |
| 2022-05-27 | 5,310 | 5,330 | 5,230 | 5,250 | 160,100 | 1,312.50 |
| 2022-05-26 | 5,340 | 5,410 | 5,300 | 5,300 | 206,200 | 1,325 |
| 2022-05-25 | 5,380 | 5,390 | 5,260 | 5,270 | 300,100 | 1,317.50 |
| 2022-05-24 | 5,490 | 5,510 | 5,370 | 5,400 | 167,700 | 1,350 |
| 2022-05-23 | 5,490 | 5,530 | 5,440 | 5,440 | 184,900 | 1,360 |
| 2022-05-20 | 5,630 | 5,650 | 5,510 | 5,520 | 416,600 | 1,380 |
| 2022-05-19 | 5,190 | 5,630 | 5,180 | 5,610 | 509,700 | 1,402.50 |
| 2022-05-18 | 5,200 | 5,240 | 5,160 | 5,220 | 135,100 | 1,305 |
| 2022-05-17 | 5,080 | 5,170 | 5,070 | 5,150 | 143,700 | 1,287.50 |
| 2022-05-16 | 5,120 | 5,230 | 5,090 | 5,140 | 159,700 | 1,285 |
| 2022-05-13 | 5,020 | 5,190 | 4,995 | 5,110 | 263,500 | 1,277.50 |
| 2022-05-12 | 5,050 | 5,090 | 5,010 | 5,020 | 112,600 | 1,255 |
| 2022-05-11 | 5,050 | 5,080 | 5,030 | 5,080 | 96,200 | 1,270 |
| 2022-05-10 | 5,130 | 5,140 | 5,060 | 5,120 | 116,200 | 1,280 |
| 2022-05-09 | 5,180 | 5,210 | 5,150 | 5,170 | 81,500 | 1,292.50 |
| 2022-05-06 | 5,230 | 5,230 | 5,180 | 5,200 | 113,200 | 1,300 |
| 2022-05-02 | 5,150 | 5,220 | 5,140 | 5,190 | 136,800 | 1,297.50 |
| 2022-04-28 | 5,130 | 5,210 | 5,130 | 5,190 | 170,000 | 1,297.50 |
| 2022-04-27 | 5,000 | 5,070 | 4,970 | 5,070 | 150,500 | 1,267.50 |
| 2022-04-26 | 5,050 | 5,090 | 5,030 | 5,060 | 132,300 | 1,265 |
| 2022-04-25 | 5,140 | 5,150 | 5,090 | 5,100 | 129,300 | 1,275 |
| 2022-04-22 | 5,140 | 5,220 | 5,140 | 5,220 | 172,400 | 1,305 |
| 2022-04-21 | 5,040 | 5,190 | 5,020 | 5,180 | 206,400 | 1,295 |
| 2022-04-20 | 5,050 | 5,090 | 5,020 | 5,020 | 94,800 | 1,255 |
| 2022-04-19 | 5,010 | 5,050 | 4,995 | 5,030 | 84,100 | 1,257.50 |
| 2022-04-18 | 5,020 | 5,040 | 4,955 | 5,000 | 96,900 | 1,250 |
| 2022-04-15 | 5,020 | 5,080 | 5,010 | 5,050 | 72,600 | 1,262.50 |
| 2022-04-14 | 5,040 | 5,080 | 5,030 | 5,070 | 91,000 | 1,267.50 |
| 2022-04-13 | 5,020 | 5,070 | 5,010 | 5,050 | 111,000 | 1,262.50 |
| 2022-04-12 | 5,020 | 5,050 | 4,960 | 4,980 | 177,700 | 1,245 |
| 2022-04-11 | 5,180 | 5,180 | 5,030 | 5,060 | 135,200 | 1,265 |
| 2022-04-08 | 5,050 | 5,110 | 5,050 | 5,090 | 141,000 | 1,272.50 |
| 2022-04-07 | 5,060 | 5,080 | 4,990 | 5,070 | 188,300 | 1,267.50 |
| 2022-04-06 | 5,230 | 5,250 | 5,130 | 5,130 | 182,700 | 1,282.50 |
| 2022-04-05 | 5,280 | 5,320 | 5,230 | 5,310 | 168,400 | 1,327.50 |
| 2022-04-04 | 5,150 | 5,210 | 5,130 | 5,200 | 77,200 | 1,300 |
| 2022-04-01 | 5,130 | 5,200 | 5,060 | 5,170 | 153,300 | 1,292.50 |
| 2022-03-31 | 5,210 | 5,260 | 5,170 | 5,170 | 236,300 | 1,292.50 |
| 2022-03-30 | 5,300 | 5,340 | 5,210 | 5,260 | 183,900 | 1,315 |
| 2022-03-29 | 5,380 | 5,390 | 5,330 | 5,390 | 151,200 | 1,347.50 |
| 2022-03-28 | 5,410 | 5,420 | 5,330 | 5,390 | 115,900 | 1,347.50 |
| 2022-03-25 | 5,390 | 5,460 | 5,360 | 5,380 | 190,300 | 1,345 |
| 2022-03-24 | 5,410 | 5,430 | 5,350 | 5,370 | 153,700 | 1,342.50 |
| 2022-03-23 | 5,450 | 5,520 | 5,420 | 5,470 | 178,900 | 1,367.50 |
| 2022-03-22 | 5,380 | 5,420 | 5,330 | 5,380 | 185,400 | 1,345 |
| 2022-03-18 | 5,430 | 5,440 | 5,300 | 5,310 | 365,200 | 1,327.50 |
| 2022-03-17 | 5,440 | 5,480 | 5,400 | 5,430 | 140,800 | 1,357.50 |
| 2022-03-16 | 5,420 | 5,420 | 5,340 | 5,380 | 121,400 | 1,345 |
| 2022-03-15 | 5,350 | 5,420 | 5,330 | 5,390 | 93,200 | 1,347.50 |
| 2022-03-14 | 5,420 | 5,440 | 5,330 | 5,330 | 114,900 | 1,332.50 |
| 2022-03-11 | 5,400 | 5,440 | 5,370 | 5,410 | 122,500 | 1,352.50 |
| 2022-03-10 | 5,320 | 5,480 | 5,290 | 5,480 | 169,900 | 1,370 |
| 2022-03-09 | 5,250 | 5,400 | 5,250 | 5,260 | 270,000 | 1,315 |
| 2022-03-08 | 5,370 | 5,390 | 5,260 | 5,290 | 262,700 | 1,322.50 |
| 2022-03-07 | 5,600 | 5,610 | 5,450 | 5,490 | 177,700 | 1,372.50 |
| 2022-03-04 | 5,640 | 5,690 | 5,560 | 5,610 | 157,800 | 1,402.50 |
| 2022-03-03 | 5,580 | 5,700 | 5,580 | 5,640 | 145,600 | 1,410 |
| 2022-03-02 | 5,520 | 5,560 | 5,490 | 5,510 | 156,100 | 1,377.50 |
| 2022-03-01 | 5,500 | 5,640 | 5,480 | 5,610 | 193,100 | 1,402.50 |
| 2022-02-28 | 5,520 | 5,530 | 5,390 | 5,440 | 229,700 | 1,360 |
| 2022-02-25 | 5,400 | 5,480 | 5,380 | 5,470 | 169,100 | 1,367.50 |
| 2022-02-24 | 5,350 | 5,380 | 5,320 | 5,380 | 236,700 | 1,345 |
| 2022-02-22 | 5,370 | 5,370 | 5,300 | 5,350 | 157,300 | 1,337.50 |
| 2022-02-21 | 5,320 | 5,360 | 5,290 | 5,360 | 133,700 | 1,340 |
| 2022-02-18 | 5,410 | 5,410 | 5,350 | 5,360 | 136,800 | 1,340 |
| 2022-02-17 | 5,410 | 5,430 | 5,330 | 5,370 | 214,200 | 1,342.50 |
| 2022-02-16 | 5,250 | 5,330 | 5,240 | 5,310 | 115,300 | 1,327.50 |
| 2022-02-15 | 5,250 | 5,310 | 5,170 | 5,250 | 176,800 | 1,312.50 |
| 2022-02-14 | 5,180 | 5,330 | 5,180 | 5,290 | 165,600 | 1,322.50 |
| 2022-02-10 | 5,260 | 5,330 | 5,260 | 5,280 | 171,200 | 1,320 |
| 2022-02-09 | 5,180 | 5,300 | 5,150 | 5,280 | 261,500 | 1,320 |
| 2022-02-08 | 5,220 | 5,260 | 5,190 | 5,230 | 239,700 | 1,307.50 |
| 2022-02-07 | 5,390 | 5,440 | 5,250 | 5,280 | 391,000 | 1,320 |
| 2022-02-04 | 5,370 | 5,630 | 5,360 | 5,490 | 334,600 | 1,372.50 |
| 2022-02-03 | 5,420 | 5,480 | 5,380 | 5,410 | 130,200 | 1,352.50 |
| 2022-02-02 | 5,350 | 5,510 | 5,350 | 5,490 | 116,900 | 1,372.50 |
| 2022-02-01 | 5,430 | 5,460 | 5,320 | 5,350 | 160,300 | 1,337.50 |
| 2022-01-31 | 5,460 | 5,470 | 5,380 | 5,380 | 159,400 | 1,345 |
| 2022-01-28 | 5,270 | 5,490 | 5,250 | 5,460 | 283,300 | 1,365 |
| 2022-01-27 | 5,580 | 5,620 | 5,200 | 5,230 | 445,700 | 1,307.50 |
| 2022-01-26 | 5,670 | 5,690 | 5,630 | 5,630 | 89,800 | 1,407.50 |
| 2022-01-25 | 5,760 | 5,760 | 5,610 | 5,650 | 150,600 | 1,412.50 |
| 2022-01-24 | 5,660 | 5,760 | 5,640 | 5,730 | 123,300 | 1,432.50 |
| 2022-01-21 | 5,700 | 5,730 | 5,640 | 5,720 | 148,700 | 1,430 |
| 2022-01-20 | 5,760 | 5,820 | 5,720 | 5,790 | 137,300 | 1,447.50 |
| 2022-01-19 | 5,720 | 5,780 | 5,710 | 5,720 | 119,200 | 1,430 |
| 2022-01-18 | 5,790 | 5,840 | 5,740 | 5,780 | 123,800 | 1,445 |
| 2022-01-17 | 5,810 | 5,820 | 5,760 | 5,800 | 124,000 | 1,450 |
| 2022-01-14 | 5,940 | 5,950 | 5,800 | 5,820 | 173,900 | 1,455 |
| 2022-01-13 | 5,880 | 5,960 | 5,880 | 5,930 | 115,700 | 1,482.50 |
| 2022-01-12 | 5,910 | 5,920 | 5,880 | 5,880 | 110,400 | 1,470 |
| 2022-01-11 | 5,830 | 5,840 | 5,770 | 5,830 | 116,700 | 1,457.50 |
| 2022-01-07 | 5,820 | 5,850 | 5,770 | 5,840 | 129,200 | 1,460 |
| 2022-01-06 | 5,880 | 5,900 | 5,780 | 5,790 | 156,700 | 1,447.50 |
| 2022-01-05 | 5,880 | 5,910 | 5,850 | 5,890 | 184,800 | 1,472.50 |
| 2022-01-04 | 5,840 | 5,850 | 5,770 | 5,820 | 123,300 | 1,455 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
