8113 ユニ・チャーム(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 | 5,140 | 5,178 | 5,068 | 5,068 | 747,400 | 5,068 |
| 2022-12-29 | 5,135 | 5,150 | 5,056 | 5,121 | 889,700 | 5,121 |
| 2022-12-28 | 5,060 | 5,174 | 5,045 | 5,160 | 1,207,400 | 5,160 |
| 2022-12-27 | 5,052 | 5,104 | 5,024 | 5,073 | 874,400 | 5,073 |
| 2022-12-26 | 5,051 | 5,077 | 5,025 | 5,049 | 769,700 | 5,049 |
| 2022-12-23 | 5,159 | 5,171 | 5,090 | 5,097 | 768,000 | 5,097 |
| 2022-12-22 | 5,165 | 5,204 | 5,091 | 5,167 | 793,000 | 5,167 |
| 2022-12-21 | 5,188 | 5,241 | 5,156 | 5,160 | 1,247,300 | 5,160 |
| 2022-12-20 | 5,250 | 5,257 | 5,105 | 5,207 | 1,247,600 | 5,207 |
| 2022-12-19 | 5,211 | 5,260 | 5,186 | 5,220 | 1,015,000 | 5,220 |
| 2022-12-16 | 5,200 | 5,275 | 5,189 | 5,249 | 1,349,600 | 5,249 |
| 2022-12-15 | 5,293 | 5,297 | 5,229 | 5,232 | 881,300 | 5,232 |
| 2022-12-14 | 5,276 | 5,323 | 5,254 | 5,307 | 1,009,400 | 5,307 |
| 2022-12-13 | 5,240 | 5,267 | 5,233 | 5,253 | 1,140,900 | 5,253 |
| 2022-12-12 | 5,145 | 5,247 | 5,145 | 5,194 | 916,200 | 5,194 |
| 2022-12-09 | 5,094 | 5,194 | 5,094 | 5,183 | 724,000 | 5,183 |
| 2022-12-08 | 5,145 | 5,145 | 5,080 | 5,106 | 918,200 | 5,106 |
| 2022-12-07 | 5,100 | 5,169 | 5,082 | 5,145 | 958,000 | 5,145 |
| 2022-12-06 | 5,129 | 5,136 | 5,090 | 5,104 | 1,002,700 | 5,104 |
| 2022-12-05 | 5,180 | 5,180 | 5,111 | 5,147 | 1,007,200 | 5,147 |
| 2022-12-02 | 5,160 | 5,188 | 5,118 | 5,168 | 980,600 | 5,168 |
| 2022-12-01 | 5,137 | 5,147 | 5,087 | 5,141 | 865,200 | 5,141 |
| 2022-11-30 | 5,090 | 5,141 | 5,074 | 5,083 | 2,389,800 | 5,083 |
| 2022-11-29 | 5,192 | 5,216 | 5,130 | 5,161 | 948,100 | 5,161 |
| 2022-11-28 | 5,180 | 5,212 | 5,144 | 5,165 | 851,300 | 5,165 |
| 2022-11-25 | 5,180 | 5,230 | 5,176 | 5,212 | 850,200 | 5,212 |
| 2022-11-24 | 5,180 | 5,209 | 5,164 | 5,170 | 1,033,700 | 5,170 |
| 2022-11-22 | 5,160 | 5,218 | 5,141 | 5,158 | 1,087,300 | 5,158 |
| 2022-11-21 | 5,001 | 5,093 | 5,001 | 5,088 | 1,039,400 | 5,088 |
| 2022-11-18 | 5,070 | 5,090 | 4,998 | 5,022 | 635,400 | 5,022 |
| 2022-11-17 | 5,002 | 5,021 | 4,976 | 4,997 | 759,100 | 4,997 |
| 2022-11-16 | 5,000 | 5,014 | 4,933 | 4,976 | 1,168,200 | 4,976 |
| 2022-11-15 | 5,011 | 5,043 | 4,944 | 5,005 | 1,104,300 | 5,005 |
| 2022-11-14 | 5,015 | 5,090 | 4,956 | 4,993 | 1,542,200 | 4,993 |
| 2022-11-11 | 5,016 | 5,082 | 5,012 | 5,035 | 1,815,700 | 5,035 |
| 2022-11-10 | 4,880 | 4,978 | 4,872 | 4,964 | 1,351,000 | 4,964 |
| 2022-11-09 | 4,944 | 4,945 | 4,830 | 4,853 | 1,288,400 | 4,853 |
| 2022-11-08 | 4,736 | 4,929 | 4,707 | 4,915 | 3,081,500 | 4,915 |
| 2022-11-07 | 4,404 | 4,515 | 4,402 | 4,456 | 1,817,100 | 4,456 |
| 2022-11-04 | 4,345 | 4,371 | 4,293 | 4,354 | 1,544,900 | 4,354 |
| 2022-11-02 | 4,408 | 4,437 | 4,356 | 4,397 | 1,775,300 | 4,397 |
| 2022-11-01 | 4,554 | 4,559 | 4,469 | 4,478 | 796,700 | 4,478 |
| 2022-10-31 | 4,550 | 4,570 | 4,509 | 4,532 | 965,700 | 4,532 |
| 2022-10-28 | 4,502 | 4,581 | 4,481 | 4,546 | 3,776,600 | 4,546 |
| 2022-10-27 | 4,549 | 4,566 | 4,519 | 4,529 | 1,087,700 | 4,529 |
| 2022-10-26 | 4,534 | 4,614 | 4,529 | 4,562 | 1,374,100 | 4,562 |
| 2022-10-25 | 4,491 | 4,495 | 4,443 | 4,458 | 834,200 | 4,458 |
| 2022-10-24 | 4,528 | 4,529 | 4,439 | 4,444 | 1,155,900 | 4,444 |
| 2022-10-21 | 4,595 | 4,604 | 4,527 | 4,527 | 1,153,500 | 4,527 |
| 2022-10-20 | 4,606 | 4,654 | 4,602 | 4,637 | 848,800 | 4,637 |
| 2022-10-19 | 4,608 | 4,645 | 4,594 | 4,621 | 879,600 | 4,621 |
| 2022-10-18 | 4,668 | 4,683 | 4,614 | 4,620 | 759,400 | 4,620 |
| 2022-10-17 | 4,595 | 4,622 | 4,561 | 4,598 | 858,200 | 4,598 |
| 2022-10-14 | 4,598 | 4,663 | 4,586 | 4,639 | 1,270,800 | 4,639 |
| 2022-10-13 | 4,595 | 4,610 | 4,525 | 4,545 | 1,586,100 | 4,545 |
| 2022-10-12 | 4,565 | 4,624 | 4,558 | 4,570 | 1,081,900 | 4,570 |
| 2022-10-11 | 4,704 | 4,737 | 4,535 | 4,554 | 1,652,400 | 4,554 |
| 2022-10-07 | 4,724 | 4,792 | 4,708 | 4,774 | 1,013,600 | 4,774 |
| 2022-10-06 | 4,770 | 4,789 | 4,723 | 4,766 | 920,100 | 4,766 |
| 2022-10-05 | 4,830 | 4,838 | 4,749 | 4,790 | 1,474,500 | 4,790 |
| 2022-10-04 | 4,746 | 4,858 | 4,746 | 4,827 | 1,534,600 | 4,827 |
| 2022-10-03 | 4,713 | 4,728 | 4,641 | 4,701 | 1,620,300 | 4,701 |
| 2022-09-30 | 4,692 | 4,765 | 4,687 | 4,750 | 1,347,200 | 4,750 |
| 2022-09-29 | 4,715 | 4,762 | 4,661 | 4,743 | 1,188,000 | 4,743 |
| 2022-09-28 | 4,616 | 4,689 | 4,612 | 4,686 | 1,528,900 | 4,686 |
| 2022-09-27 | 4,671 | 4,713 | 4,653 | 4,668 | 1,052,400 | 4,668 |
| 2022-09-26 | 4,616 | 4,657 | 4,599 | 4,615 | 1,197,200 | 4,615 |
| 2022-09-22 | 4,650 | 4,706 | 4,643 | 4,686 | 923,900 | 4,686 |
| 2022-09-21 | 4,726 | 4,764 | 4,688 | 4,692 | 708,800 | 4,692 |
| 2022-09-20 | 4,716 | 4,742 | 4,670 | 4,716 | 1,266,900 | 4,716 |
| 2022-09-16 | 4,726 | 4,790 | 4,688 | 4,744 | 1,339,400 | 4,744 |
| 2022-09-15 | 4,814 | 4,820 | 4,749 | 4,778 | 809,400 | 4,778 |
| 2022-09-14 | 4,787 | 4,846 | 4,776 | 4,823 | 1,191,800 | 4,823 |
| 2022-09-13 | 4,794 | 4,843 | 4,770 | 4,840 | 791,100 | 4,840 |
| 2022-09-12 | 4,799 | 4,859 | 4,766 | 4,812 | 625,500 | 4,812 |
| 2022-09-09 | 4,750 | 4,773 | 4,719 | 4,757 | 1,139,600 | 4,757 |
| 2022-09-08 | 4,679 | 4,794 | 4,679 | 4,776 | 1,347,900 | 4,776 |
| 2022-09-07 | 4,644 | 4,650 | 4,571 | 4,637 | 820,600 | 4,637 |
| 2022-09-06 | 4,620 | 4,663 | 4,585 | 4,601 | 977,100 | 4,601 |
| 2022-09-05 | 4,719 | 4,725 | 4,650 | 4,665 | 778,400 | 4,665 |
| 2022-09-02 | 4,807 | 4,809 | 4,714 | 4,727 | 1,179,500 | 4,727 |
| 2022-09-01 | 4,820 | 4,878 | 4,805 | 4,811 | 632,200 | 4,811 |
| 2022-08-31 | 4,883 | 4,911 | 4,850 | 4,851 | 962,800 | 4,851 |
| 2022-08-30 | 4,859 | 4,938 | 4,850 | 4,927 | 717,800 | 4,927 |
| 2022-08-29 | 4,854 | 4,876 | 4,823 | 4,855 | 737,500 | 4,855 |
| 2022-08-26 | 4,843 | 4,922 | 4,829 | 4,903 | 1,013,800 | 4,903 |
| 2022-08-25 | 4,858 | 4,876 | 4,827 | 4,849 | 659,800 | 4,849 |
| 2022-08-24 | 4,881 | 4,907 | 4,835 | 4,843 | 866,200 | 4,843 |
| 2022-08-23 | 4,901 | 4,917 | 4,862 | 4,896 | 728,500 | 4,896 |
| 2022-08-22 | 4,901 | 4,946 | 4,895 | 4,939 | 891,800 | 4,939 |
| 2022-08-19 | 5,000 | 5,027 | 4,904 | 4,909 | 952,700 | 4,909 |
| 2022-08-18 | 4,933 | 4,952 | 4,884 | 4,902 | 1,225,900 | 4,902 |
| 2022-08-17 | 4,969 | 4,990 | 4,924 | 4,963 | 1,043,900 | 4,963 |
| 2022-08-16 | 4,944 | 4,999 | 4,919 | 4,955 | 1,198,000 | 4,955 |
| 2022-08-15 | 4,839 | 4,887 | 4,812 | 4,886 | 876,300 | 4,886 |
| 2022-08-12 | 4,827 | 4,917 | 4,802 | 4,844 | 1,362,400 | 4,844 |
| 2022-08-10 | 4,777 | 4,837 | 4,737 | 4,833 | 1,313,500 | 4,833 |
| 2022-08-09 | 4,723 | 4,780 | 4,711 | 4,738 | 916,900 | 4,738 |
| 2022-08-08 | 4,661 | 4,738 | 4,596 | 4,723 | 1,197,900 | 4,723 |
| 2022-08-05 | 4,540 | 4,742 | 4,537 | 4,721 | 2,081,100 | 4,721 |
| 2022-08-04 | 4,807 | 4,807 | 4,720 | 4,785 | 1,073,100 | 4,785 |
| 2022-08-03 | 4,757 | 4,789 | 4,712 | 4,737 | 1,246,100 | 4,737 |
| 2022-08-02 | 4,821 | 4,843 | 4,743 | 4,778 | 998,600 | 4,778 |
| 2022-08-01 | 4,800 | 4,824 | 4,752 | 4,816 | 1,207,000 | 4,816 |
| 2022-07-29 | 4,828 | 4,909 | 4,803 | 4,828 | 1,343,100 | 4,828 |
| 2022-07-28 | 4,810 | 4,825 | 4,734 | 4,825 | 6,502,900 | 4,825 |
| 2022-07-27 | 4,943 | 4,989 | 4,832 | 4,842 | 1,748,400 | 4,842 |
| 2022-07-26 | 4,835 | 4,924 | 4,824 | 4,900 | 1,127,200 | 4,900 |
| 2022-07-25 | 4,949 | 4,949 | 4,846 | 4,891 | 1,182,500 | 4,891 |
| 2022-07-22 | 4,922 | 4,972 | 4,920 | 4,949 | 1,282,800 | 4,949 |
| 2022-07-21 | 4,916 | 4,966 | 4,903 | 4,963 | 1,355,400 | 4,963 |
| 2022-07-20 | 4,899 | 4,966 | 4,870 | 4,966 | 1,446,100 | 4,966 |
| 2022-07-19 | 4,863 | 4,912 | 4,825 | 4,844 | 1,545,100 | 4,844 |
| 2022-07-15 | 4,850 | 4,903 | 4,819 | 4,884 | 1,026,200 | 4,884 |
| 2022-07-14 | 4,833 | 4,844 | 4,787 | 4,834 | 775,100 | 4,834 |
| 2022-07-13 | 4,907 | 4,907 | 4,812 | 4,828 | 1,039,200 | 4,828 |
| 2022-07-12 | 4,873 | 4,916 | 4,856 | 4,910 | 1,243,600 | 4,910 |
| 2022-07-11 | 4,850 | 4,895 | 4,827 | 4,878 | 1,181,500 | 4,878 |
| 2022-07-08 | 4,809 | 4,842 | 4,744 | 4,798 | 1,614,100 | 4,798 |
| 2022-07-07 | 4,817 | 4,848 | 4,788 | 4,833 | 1,563,100 | 4,833 |
| 2022-07-06 | 4,669 | 4,868 | 4,653 | 4,818 | 2,138,400 | 4,818 |
| 2022-07-05 | 4,612 | 4,654 | 4,592 | 4,631 | 759,100 | 4,631 |
| 2022-07-04 | 4,554 | 4,659 | 4,554 | 4,611 | 1,183,300 | 4,611 |
| 2022-07-01 | 4,555 | 4,589 | 4,475 | 4,511 | 1,560,200 | 4,511 |
| 2022-06-30 | 4,593 | 4,600 | 4,515 | 4,540 | 1,472,600 | 4,540 |
| 2022-06-29 | 4,568 | 4,633 | 4,554 | 4,569 | 2,098,800 | 4,569 |
| 2022-06-28 | 4,576 | 4,588 | 4,528 | 4,588 | 1,067,900 | 4,588 |
| 2022-06-27 | 4,657 | 4,667 | 4,622 | 4,647 | 1,137,700 | 4,647 |
| 2022-06-24 | 4,511 | 4,671 | 4,498 | 4,646 | 1,679,900 | 4,646 |
| 2022-06-23 | 4,410 | 4,481 | 4,392 | 4,470 | 1,015,900 | 4,470 |
| 2022-06-22 | 4,370 | 4,422 | 4,314 | 4,390 | 1,507,500 | 4,390 |
| 2022-06-21 | 4,338 | 4,338 | 4,270 | 4,313 | 1,230,900 | 4,313 |
| 2022-06-20 | 4,265 | 4,319 | 4,235 | 4,315 | 1,415,000 | 4,315 |
| 2022-06-17 | 4,145 | 4,264 | 4,122 | 4,262 | 1,836,500 | 4,262 |
| 2022-06-16 | 4,219 | 4,233 | 4,159 | 4,166 | 1,332,800 | 4,166 |
| 2022-06-15 | 4,150 | 4,219 | 4,145 | 4,181 | 1,272,900 | 4,181 |
| 2022-06-14 | 4,155 | 4,212 | 4,155 | 4,206 | 1,350,000 | 4,206 |
| 2022-06-13 | 4,168 | 4,211 | 4,151 | 4,198 | 964,800 | 4,198 |
| 2022-06-10 | 4,245 | 4,266 | 4,205 | 4,205 | 1,139,600 | 4,205 |
| 2022-06-09 | 4,294 | 4,316 | 4,280 | 4,308 | 1,029,600 | 4,308 |
| 2022-06-08 | 4,245 | 4,339 | 4,241 | 4,319 | 1,183,700 | 4,319 |
| 2022-06-07 | 4,266 | 4,275 | 4,193 | 4,195 | 1,300,200 | 4,195 |
| 2022-06-06 | 4,289 | 4,333 | 4,267 | 4,278 | 985,400 | 4,278 |
| 2022-06-03 | 4,320 | 4,323 | 4,270 | 4,305 | 942,400 | 4,305 |
| 2022-06-02 | 4,358 | 4,377 | 4,222 | 4,309 | 1,449,800 | 4,309 |
| 2022-06-01 | 4,455 | 4,485 | 4,433 | 4,447 | 1,024,700 | 4,447 |
| 2022-05-31 | 4,481 | 4,493 | 4,405 | 4,422 | 2,188,500 | 4,422 |
| 2022-05-30 | 4,438 | 4,517 | 4,428 | 4,499 | 2,313,900 | 4,499 |
| 2022-05-27 | 4,420 | 4,421 | 4,355 | 4,387 | 1,393,500 | 4,387 |
| 2022-05-26 | 4,405 | 4,432 | 4,371 | 4,389 | 1,320,200 | 4,389 |
| 2022-05-25 | 4,394 | 4,419 | 4,359 | 4,403 | 1,229,600 | 4,403 |
| 2022-05-24 | 4,462 | 4,462 | 4,401 | 4,407 | 1,149,600 | 4,407 |
| 2022-05-23 | 4,438 | 4,475 | 4,414 | 4,446 | 1,041,400 | 4,446 |
| 2022-05-20 | 4,395 | 4,447 | 4,372 | 4,408 | 1,212,800 | 4,408 |
| 2022-05-19 | 4,302 | 4,382 | 4,299 | 4,373 | 930,600 | 4,373 |
| 2022-05-18 | 4,420 | 4,459 | 4,391 | 4,412 | 1,534,900 | 4,412 |
| 2022-05-17 | 4,401 | 4,437 | 4,365 | 4,419 | 1,031,600 | 4,419 |
| 2022-05-16 | 4,423 | 4,440 | 4,372 | 4,404 | 1,108,600 | 4,404 |
| 2022-05-13 | 4,405 | 4,418 | 4,349 | 4,396 | 1,530,100 | 4,396 |
| 2022-05-12 | 4,220 | 4,365 | 4,217 | 4,358 | 1,666,100 | 4,358 |
| 2022-05-11 | 4,280 | 4,346 | 4,250 | 4,274 | 1,459,300 | 4,274 |
| 2022-05-10 | 4,181 | 4,318 | 4,127 | 4,275 | 2,327,900 | 4,275 |
| 2022-05-09 | 4,377 | 4,395 | 4,209 | 4,220 | 1,928,100 | 4,220 |
| 2022-05-06 | 4,454 | 4,461 | 4,356 | 4,424 | 1,874,000 | 4,424 |
| 2022-05-02 | 4,545 | 4,549 | 4,473 | 4,512 | 1,173,800 | 4,512 |
| 2022-04-28 | 4,450 | 4,536 | 4,433 | 4,527 | 1,181,500 | 4,527 |
| 2022-04-27 | 4,392 | 4,473 | 4,382 | 4,438 | 1,762,900 | 4,438 |
| 2022-04-26 | 4,433 | 4,471 | 4,402 | 4,453 | 1,176,700 | 4,453 |
| 2022-04-25 | 4,325 | 4,461 | 4,312 | 4,432 | 1,431,000 | 4,432 |
| 2022-04-22 | 4,371 | 4,382 | 4,322 | 4,368 | 933,300 | 4,368 |
| 2022-04-21 | 4,434 | 4,487 | 4,401 | 4,441 | 1,169,600 | 4,441 |
| 2022-04-20 | 4,515 | 4,535 | 4,427 | 4,448 | 1,263,700 | 4,448 |
| 2022-04-19 | 4,412 | 4,440 | 4,376 | 4,429 | 1,042,500 | 4,429 |
| 2022-04-18 | 4,319 | 4,423 | 4,319 | 4,408 | 1,105,100 | 4,408 |
| 2022-04-15 | 4,303 | 4,369 | 4,201 | 4,346 | 1,286,300 | 4,346 |
| 2022-04-14 | 4,400 | 4,460 | 4,390 | 4,430 | 1,279,400 | 4,430 |
| 2022-04-13 | 4,352 | 4,415 | 4,342 | 4,362 | 1,344,200 | 4,362 |
| 2022-04-12 | 4,359 | 4,392 | 4,335 | 4,384 | 893,100 | 4,384 |
| 2022-04-11 | 4,358 | 4,374 | 4,304 | 4,331 | 789,200 | 4,331 |
| 2022-04-08 | 4,385 | 4,407 | 4,330 | 4,399 | 1,396,100 | 4,399 |
| 2022-04-07 | 4,342 | 4,382 | 4,320 | 4,360 | 1,235,600 | 4,360 |
| 2022-04-06 | 4,437 | 4,504 | 4,363 | 4,370 | 1,906,100 | 4,370 |
| 2022-04-05 | 4,540 | 4,554 | 4,462 | 4,488 | 1,139,300 | 4,488 |
| 2022-04-04 | 4,550 | 4,567 | 4,464 | 4,487 | 1,233,900 | 4,487 |
| 2022-04-01 | 4,480 | 4,562 | 4,390 | 4,505 | 2,688,200 | 4,505 |
| 2022-03-31 | 4,396 | 4,418 | 4,351 | 4,359 | 1,433,800 | 4,359 |
| 2022-03-30 | 4,427 | 4,453 | 4,317 | 4,340 | 1,791,900 | 4,340 |
| 2022-03-29 | 4,366 | 4,409 | 4,340 | 4,372 | 1,486,100 | 4,372 |
| 2022-03-28 | 4,305 | 4,321 | 4,255 | 4,300 | 861,400 | 4,300 |
| 2022-03-25 | 4,280 | 4,353 | 4,276 | 4,321 | 1,103,600 | 4,321 |
| 2022-03-24 | 4,303 | 4,325 | 4,220 | 4,260 | 1,194,900 | 4,260 |
| 2022-03-23 | 4,278 | 4,344 | 4,242 | 4,323 | 1,090,700 | 4,323 |
| 2022-03-22 | 4,260 | 4,302 | 4,219 | 4,240 | 1,517,900 | 4,240 |
| 2022-03-18 | 4,365 | 4,380 | 4,273 | 4,303 | 1,493,700 | 4,303 |
| 2022-03-17 | 4,240 | 4,363 | 4,181 | 4,342 | 1,618,000 | 4,342 |
| 2022-03-16 | 4,166 | 4,253 | 4,139 | 4,151 | 1,556,100 | 4,151 |
| 2022-03-15 | 3,931 | 4,144 | 3,916 | 4,118 | 1,717,700 | 4,118 |
| 2022-03-14 | 3,940 | 3,981 | 3,901 | 3,940 | 1,150,600 | 3,940 |
| 2022-03-11 | 3,981 | 4,007 | 3,918 | 3,940 | 1,359,800 | 3,940 |
| 2022-03-10 | 4,030 | 4,073 | 4,004 | 4,022 | 1,507,500 | 4,022 |
| 2022-03-09 | 4,009 | 4,035 | 3,957 | 3,960 | 968,000 | 3,960 |
| 2022-03-08 | 3,916 | 4,026 | 3,915 | 4,011 | 1,851,500 | 4,011 |
| 2022-03-07 | 4,012 | 4,028 | 3,951 | 3,980 | 1,354,600 | 3,980 |
| 2022-03-04 | 4,154 | 4,177 | 4,070 | 4,089 | 1,252,200 | 4,089 |
| 2022-03-03 | 4,215 | 4,224 | 4,173 | 4,189 | 1,084,600 | 4,189 |
| 2022-03-02 | 4,304 | 4,352 | 4,217 | 4,223 | 1,688,500 | 4,223 |
| 2022-03-01 | 4,394 | 4,422 | 4,327 | 4,338 | 1,480,100 | 4,338 |
| 2022-02-28 | 4,276 | 4,355 | 4,260 | 4,320 | 1,923,200 | 4,320 |
| 2022-02-25 | 4,337 | 4,349 | 4,270 | 4,281 | 1,418,800 | 4,281 |
| 2022-02-24 | 4,266 | 4,377 | 4,262 | 4,324 | 1,308,800 | 4,324 |
| 2022-02-22 | 4,306 | 4,344 | 4,262 | 4,299 | 1,019,400 | 4,299 |
| 2022-02-21 | 4,239 | 4,380 | 4,232 | 4,355 | 941,000 | 4,355 |
| 2022-02-18 | 4,200 | 4,296 | 4,190 | 4,287 | 1,045,900 | 4,287 |
| 2022-02-17 | 4,240 | 4,297 | 4,197 | 4,242 | 1,443,600 | 4,242 |
| 2022-02-16 | 4,518 | 4,541 | 4,282 | 4,313 | 2,406,400 | 4,313 |
| 2022-02-15 | 4,241 | 4,322 | 4,173 | 4,281 | 1,820,200 | 4,281 |
| 2022-02-14 | 4,304 | 4,338 | 4,072 | 4,203 | 2,507,200 | 4,203 |
| 2022-02-10 | 4,422 | 4,489 | 4,380 | 4,462 | 918,600 | 4,462 |
| 2022-02-09 | 4,386 | 4,437 | 4,336 | 4,418 | 1,033,400 | 4,418 |
| 2022-02-08 | 4,435 | 4,462 | 4,358 | 4,358 | 1,099,400 | 4,358 |
| 2022-02-07 | 4,437 | 4,483 | 4,395 | 4,405 | 1,017,800 | 4,405 |
| 2022-02-04 | 4,414 | 4,503 | 4,385 | 4,464 | 1,002,900 | 4,464 |
| 2022-02-03 | 4,566 | 4,590 | 4,447 | 4,461 | 1,111,000 | 4,461 |
| 2022-02-02 | 4,525 | 4,604 | 4,525 | 4,600 | 973,100 | 4,600 |
| 2022-02-01 | 4,468 | 4,541 | 4,458 | 4,474 | 1,013,100 | 4,474 |
| 2022-01-31 | 4,391 | 4,462 | 4,371 | 4,427 | 1,244,600 | 4,427 |
| 2022-01-28 | 4,402 | 4,462 | 4,387 | 4,414 | 1,485,900 | 4,414 |
| 2022-01-27 | 4,500 | 4,519 | 4,295 | 4,332 | 2,876,900 | 4,332 |
| 2022-01-26 | 4,762 | 4,788 | 4,623 | 4,657 | 1,183,400 | 4,657 |
| 2022-01-25 | 4,819 | 4,846 | 4,769 | 4,836 | 949,700 | 4,836 |
| 2022-01-24 | 4,711 | 4,819 | 4,684 | 4,814 | 788,700 | 4,814 |
| 2022-01-21 | 4,742 | 4,807 | 4,704 | 4,781 | 1,002,700 | 4,781 |
| 2022-01-20 | 4,640 | 4,778 | 4,620 | 4,728 | 893,000 | 4,728 |
| 2022-01-19 | 4,792 | 4,793 | 4,602 | 4,619 | 1,222,200 | 4,619 |
| 2022-01-18 | 4,870 | 4,893 | 4,801 | 4,826 | 729,500 | 4,826 |
| 2022-01-17 | 4,854 | 4,879 | 4,780 | 4,843 | 706,000 | 4,843 |
| 2022-01-14 | 4,780 | 4,900 | 4,770 | 4,822 | 1,112,600 | 4,822 |
| 2022-01-13 | 4,811 | 4,838 | 4,765 | 4,824 | 951,100 | 4,824 |
| 2022-01-12 | 4,814 | 4,864 | 4,784 | 4,821 | 990,800 | 4,821 |
| 2022-01-11 | 4,860 | 4,867 | 4,709 | 4,807 | 1,339,200 | 4,807 |
| 2022-01-07 | 4,996 | 5,000 | 4,850 | 4,878 | 920,400 | 4,878 |
| 2022-01-06 | 5,048 | 5,065 | 4,952 | 4,964 | 793,000 | 4,964 |
| 2022-01-05 | 5,041 | 5,088 | 5,011 | 5,077 | 719,200 | 5,077 |
| 2022-01-04 | 5,010 | 5,097 | 4,996 | 5,079 | 892,900 | 5,079 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
