8114 (株)デサント 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 | 3,200 | 3,265 | 3,180 | 3,230 | 165,300 | 3,230 |
| 2022-12-29 | 3,055 | 3,180 | 3,055 | 3,175 | 162,100 | 3,175 |
| 2022-12-28 | 3,150 | 3,165 | 3,065 | 3,115 | 139,500 | 3,115 |
| 2022-12-27 | 3,210 | 3,230 | 3,130 | 3,135 | 200,000 | 3,135 |
| 2022-12-26 | 3,135 | 3,195 | 3,125 | 3,195 | 110,900 | 3,195 |
| 2022-12-23 | 3,135 | 3,160 | 3,115 | 3,135 | 175,000 | 3,135 |
| 2022-12-22 | 3,045 | 3,140 | 3,010 | 3,130 | 195,200 | 3,130 |
| 2022-12-21 | 2,988 | 3,045 | 2,924 | 3,000 | 120,200 | 3,000 |
| 2022-12-20 | 3,110 | 3,115 | 2,965 | 2,986 | 182,800 | 2,986 |
| 2022-12-19 | 3,095 | 3,140 | 3,060 | 3,120 | 108,000 | 3,120 |
| 2022-12-16 | 3,150 | 3,160 | 3,120 | 3,130 | 155,500 | 3,130 |
| 2022-12-15 | 3,180 | 3,260 | 3,155 | 3,170 | 151,600 | 3,170 |
| 2022-12-14 | 3,175 | 3,185 | 3,150 | 3,175 | 148,500 | 3,175 |
| 2022-12-13 | 3,310 | 3,320 | 3,160 | 3,160 | 196,400 | 3,160 |
| 2022-12-12 | 3,315 | 3,315 | 3,255 | 3,255 | 125,900 | 3,255 |
| 2022-12-09 | 3,315 | 3,365 | 3,280 | 3,345 | 90,700 | 3,345 |
| 2022-12-08 | 3,400 | 3,415 | 3,300 | 3,315 | 143,000 | 3,315 |
| 2022-12-07 | 3,360 | 3,390 | 3,330 | 3,370 | 91,500 | 3,370 |
| 2022-12-06 | 3,345 | 3,390 | 3,325 | 3,375 | 142,100 | 3,375 |
| 2022-12-05 | 3,265 | 3,400 | 3,215 | 3,400 | 287,400 | 3,400 |
| 2022-12-02 | 3,290 | 3,290 | 3,230 | 3,265 | 179,400 | 3,265 |
| 2022-12-01 | 3,380 | 3,380 | 3,330 | 3,340 | 162,200 | 3,340 |
| 2022-11-30 | 3,315 | 3,360 | 3,290 | 3,350 | 222,400 | 3,350 |
| 2022-11-29 | 3,300 | 3,300 | 3,255 | 3,280 | 143,900 | 3,280 |
| 2022-11-28 | 3,380 | 3,425 | 3,320 | 3,335 | 223,000 | 3,335 |
| 2022-11-25 | 3,350 | 3,380 | 3,290 | 3,310 | 326,800 | 3,310 |
| 2022-11-24 | 3,410 | 3,410 | 3,280 | 3,280 | 231,900 | 3,280 |
| 2022-11-22 | 3,465 | 3,465 | 3,355 | 3,360 | 237,900 | 3,360 |
| 2022-11-21 | 3,485 | 3,495 | 3,430 | 3,430 | 188,100 | 3,430 |
| 2022-11-18 | 3,490 | 3,490 | 3,425 | 3,475 | 165,100 | 3,475 |
| 2022-11-17 | 3,435 | 3,480 | 3,410 | 3,460 | 143,000 | 3,460 |
| 2022-11-16 | 3,430 | 3,440 | 3,340 | 3,435 | 170,600 | 3,435 |
| 2022-11-15 | 3,410 | 3,415 | 3,360 | 3,395 | 167,300 | 3,395 |
| 2022-11-14 | 3,330 | 3,460 | 3,290 | 3,415 | 279,400 | 3,415 |
| 2022-11-11 | 3,500 | 3,500 | 3,340 | 3,360 | 263,800 | 3,360 |
| 2022-11-10 | 3,475 | 3,505 | 3,330 | 3,350 | 338,200 | 3,350 |
| 2022-11-09 | 3,655 | 3,695 | 3,445 | 3,465 | 440,200 | 3,465 |
| 2022-11-08 | 3,515 | 3,705 | 3,475 | 3,680 | 621,900 | 3,680 |
| 2022-11-07 | 3,770 | 3,790 | 3,505 | 3,515 | 1,066,000 | 3,515 |
| 2022-11-04 | 3,680 | 3,730 | 3,650 | 3,700 | 271,200 | 3,700 |
| 2022-11-02 | 3,625 | 3,755 | 3,615 | 3,750 | 275,300 | 3,750 |
| 2022-11-01 | 3,630 | 3,660 | 3,590 | 3,640 | 188,200 | 3,640 |
| 2022-10-31 | 3,635 | 3,635 | 3,560 | 3,580 | 194,200 | 3,580 |
| 2022-10-28 | 3,620 | 3,635 | 3,550 | 3,570 | 541,500 | 3,570 |
| 2022-10-27 | 3,730 | 3,760 | 3,630 | 3,630 | 220,400 | 3,630 |
| 2022-10-26 | 3,770 | 3,860 | 3,745 | 3,770 | 269,100 | 3,770 |
| 2022-10-25 | 3,780 | 3,795 | 3,610 | 3,675 | 220,200 | 3,675 |
| 2022-10-24 | 3,875 | 3,945 | 3,695 | 3,710 | 426,900 | 3,710 |
| 2022-10-21 | 3,730 | 3,770 | 3,665 | 3,685 | 155,800 | 3,685 |
| 2022-10-20 | 3,760 | 3,820 | 3,735 | 3,750 | 254,900 | 3,750 |
| 2022-10-19 | 3,840 | 3,915 | 3,805 | 3,805 | 282,800 | 3,805 |
| 2022-10-18 | 3,680 | 3,865 | 3,680 | 3,800 | 442,100 | 3,800 |
| 2022-10-17 | 3,640 | 3,670 | 3,565 | 3,565 | 256,200 | 3,565 |
| 2022-10-14 | 3,700 | 3,770 | 3,670 | 3,715 | 224,000 | 3,715 |
| 2022-10-13 | 3,630 | 3,695 | 3,600 | 3,620 | 242,700 | 3,620 |
| 2022-10-12 | 3,515 | 3,645 | 3,500 | 3,620 | 196,600 | 3,620 |
| 2022-10-11 | 3,565 | 3,590 | 3,460 | 3,515 | 198,200 | 3,515 |
| 2022-10-07 | 3,560 | 3,630 | 3,560 | 3,570 | 135,500 | 3,570 |
| 2022-10-06 | 3,605 | 3,685 | 3,605 | 3,615 | 216,600 | 3,615 |
| 2022-10-05 | 3,600 | 3,655 | 3,540 | 3,605 | 206,400 | 3,605 |
| 2022-10-04 | 3,480 | 3,610 | 3,470 | 3,530 | 215,000 | 3,530 |
| 2022-10-03 | 3,295 | 3,370 | 3,245 | 3,370 | 153,600 | 3,370 |
| 2022-09-30 | 3,390 | 3,420 | 3,260 | 3,325 | 140,700 | 3,325 |
| 2022-09-29 | 3,360 | 3,480 | 3,355 | 3,440 | 192,100 | 3,440 |
| 2022-09-28 | 3,305 | 3,330 | 3,225 | 3,290 | 127,500 | 3,290 |
| 2022-09-27 | 3,360 | 3,390 | 3,280 | 3,305 | 155,400 | 3,305 |
| 2022-09-26 | 3,435 | 3,435 | 3,305 | 3,345 | 221,800 | 3,345 |
| 2022-09-22 | 3,520 | 3,530 | 3,455 | 3,505 | 137,600 | 3,505 |
| 2022-09-21 | 3,580 | 3,645 | 3,550 | 3,585 | 217,700 | 3,585 |
| 2022-09-20 | 3,595 | 3,625 | 3,555 | 3,610 | 117,300 | 3,610 |
| 2022-09-16 | 3,570 | 3,615 | 3,500 | 3,530 | 135,100 | 3,530 |
| 2022-09-15 | 3,640 | 3,650 | 3,565 | 3,605 | 90,200 | 3,605 |
| 2022-09-14 | 3,480 | 3,605 | 3,470 | 3,575 | 138,300 | 3,575 |
| 2022-09-13 | 3,620 | 3,625 | 3,535 | 3,585 | 165,000 | 3,585 |
| 2022-09-12 | 3,640 | 3,680 | 3,590 | 3,600 | 120,800 | 3,600 |
| 2022-09-09 | 3,555 | 3,620 | 3,545 | 3,600 | 177,500 | 3,600 |
| 2022-09-08 | 3,505 | 3,610 | 3,505 | 3,610 | 259,700 | 3,610 |
| 2022-09-07 | 3,410 | 3,465 | 3,395 | 3,465 | 224,800 | 3,465 |
| 2022-09-06 | 3,275 | 3,445 | 3,260 | 3,430 | 309,500 | 3,430 |
| 2022-09-05 | 3,300 | 3,330 | 3,235 | 3,250 | 464,700 | 3,250 |
| 2022-09-02 | 3,420 | 3,440 | 3,305 | 3,315 | 421,300 | 3,315 |
| 2022-09-01 | 3,380 | 3,480 | 3,360 | 3,415 | 196,400 | 3,415 |
| 2022-08-31 | 3,435 | 3,475 | 3,400 | 3,430 | 153,800 | 3,430 |
| 2022-08-30 | 3,440 | 3,515 | 3,425 | 3,500 | 174,300 | 3,500 |
| 2022-08-29 | 3,455 | 3,480 | 3,430 | 3,435 | 115,500 | 3,435 |
| 2022-08-26 | 3,590 | 3,615 | 3,515 | 3,525 | 68,400 | 3,525 |
| 2022-08-25 | 3,515 | 3,580 | 3,500 | 3,545 | 76,000 | 3,545 |
| 2022-08-24 | 3,525 | 3,545 | 3,485 | 3,525 | 101,500 | 3,525 |
| 2022-08-23 | 3,580 | 3,580 | 3,490 | 3,505 | 123,900 | 3,505 |
| 2022-08-22 | 3,615 | 3,640 | 3,540 | 3,595 | 222,600 | 3,595 |
| 2022-08-19 | 3,700 | 3,765 | 3,685 | 3,735 | 311,700 | 3,735 |
| 2022-08-18 | 3,530 | 3,650 | 3,520 | 3,630 | 257,900 | 3,630 |
| 2022-08-17 | 3,470 | 3,555 | 3,425 | 3,535 | 261,700 | 3,535 |
| 2022-08-16 | 3,380 | 3,430 | 3,345 | 3,430 | 194,200 | 3,430 |
| 2022-08-15 | 3,400 | 3,410 | 3,260 | 3,390 | 429,400 | 3,390 |
| 2022-08-12 | 3,350 | 3,485 | 3,350 | 3,415 | 562,200 | 3,415 |
| 2022-08-10 | 3,525 | 3,590 | 3,305 | 3,330 | 673,300 | 3,330 |
| 2022-08-09 | 3,310 | 3,455 | 3,215 | 3,455 | 1,077,300 | 3,455 |
| 2022-08-08 | 2,910 | 2,965 | 2,866 | 2,951 | 217,700 | 2,951 |
| 2022-08-05 | 2,934 | 3,015 | 2,934 | 2,981 | 139,500 | 2,981 |
| 2022-08-04 | 2,911 | 2,975 | 2,870 | 2,959 | 157,100 | 2,959 |
| 2022-08-03 | 2,914 | 2,924 | 2,865 | 2,883 | 146,600 | 2,883 |
| 2022-08-02 | 2,953 | 2,975 | 2,887 | 2,917 | 137,600 | 2,917 |
| 2022-08-01 | 2,840 | 2,970 | 2,840 | 2,970 | 206,300 | 2,970 |
| 2022-07-29 | 2,911 | 2,914 | 2,815 | 2,819 | 148,600 | 2,819 |
| 2022-07-28 | 2,929 | 2,940 | 2,828 | 2,881 | 122,900 | 2,881 |
| 2022-07-27 | 2,921 | 2,940 | 2,876 | 2,879 | 262,200 | 2,879 |
| 2022-07-26 | 2,946 | 2,973 | 2,911 | 2,951 | 111,800 | 2,951 |
| 2022-07-25 | 3,020 | 3,025 | 2,943 | 2,945 | 192,500 | 2,945 |
| 2022-07-22 | 3,085 | 3,100 | 3,050 | 3,065 | 95,300 | 3,065 |
| 2022-07-21 | 3,135 | 3,165 | 3,075 | 3,105 | 286,000 | 3,105 |
| 2022-07-20 | 3,065 | 3,160 | 3,045 | 3,145 | 359,700 | 3,145 |
| 2022-07-19 | 2,937 | 3,005 | 2,907 | 2,987 | 216,700 | 2,987 |
| 2022-07-15 | 2,939 | 2,947 | 2,789 | 2,891 | 286,500 | 2,891 |
| 2022-07-14 | 2,950 | 2,977 | 2,892 | 2,934 | 311,900 | 2,934 |
| 2022-07-13 | 3,060 | 3,090 | 2,972 | 3,020 | 93,300 | 3,020 |
| 2022-07-12 | 3,140 | 3,140 | 3,035 | 3,060 | 112,300 | 3,060 |
| 2022-07-11 | 3,235 | 3,270 | 3,175 | 3,180 | 145,600 | 3,180 |
| 2022-07-08 | 3,280 | 3,300 | 3,215 | 3,225 | 188,900 | 3,225 |
| 2022-07-07 | 3,235 | 3,330 | 3,200 | 3,260 | 222,100 | 3,260 |
| 2022-07-06 | 3,110 | 3,185 | 3,100 | 3,165 | 182,800 | 3,165 |
| 2022-07-05 | 3,150 | 3,170 | 3,080 | 3,110 | 119,500 | 3,110 |
| 2022-07-04 | 3,090 | 3,115 | 3,075 | 3,105 | 97,100 | 3,105 |
| 2022-07-01 | 3,140 | 3,160 | 3,000 | 3,025 | 163,500 | 3,025 |
| 2022-06-30 | 3,120 | 3,180 | 3,100 | 3,140 | 199,800 | 3,140 |
| 2022-06-29 | 3,090 | 3,090 | 3,005 | 3,080 | 213,100 | 3,080 |
| 2022-06-28 | 3,110 | 3,110 | 3,055 | 3,090 | 148,400 | 3,090 |
| 2022-06-27 | 3,115 | 3,150 | 3,035 | 3,110 | 169,600 | 3,110 |
| 2022-06-24 | 3,020 | 3,085 | 2,979 | 3,045 | 211,600 | 3,045 |
| 2022-06-23 | 2,934 | 3,015 | 2,875 | 2,923 | 235,400 | 2,923 |
| 2022-06-22 | 2,963 | 2,995 | 2,929 | 2,950 | 209,900 | 2,950 |
| 2022-06-21 | 2,901 | 2,940 | 2,891 | 2,913 | 145,300 | 2,913 |
| 2022-06-20 | 2,902 | 2,961 | 2,780 | 2,839 | 188,000 | 2,839 |
| 2022-06-17 | 2,799 | 2,943 | 2,798 | 2,872 | 578,500 | 2,872 |
| 2022-06-16 | 2,850 | 2,889 | 2,786 | 2,790 | 201,900 | 2,790 |
| 2022-06-15 | 2,948 | 2,979 | 2,760 | 2,770 | 339,700 | 2,770 |
| 2022-06-14 | 2,940 | 2,992 | 2,904 | 2,974 | 221,400 | 2,974 |
| 2022-06-13 | 3,015 | 3,075 | 3,000 | 3,040 | 216,700 | 3,040 |
| 2022-06-10 | 3,255 | 3,255 | 3,080 | 3,100 | 354,900 | 3,100 |
| 2022-06-09 | 3,200 | 3,310 | 3,180 | 3,285 | 507,100 | 3,285 |
| 2022-06-08 | 3,090 | 3,180 | 3,065 | 3,180 | 329,600 | 3,180 |
| 2022-06-07 | 2,934 | 3,105 | 2,902 | 3,065 | 519,800 | 3,065 |
| 2022-06-06 | 2,915 | 2,956 | 2,878 | 2,950 | 194,800 | 2,950 |
| 2022-06-03 | 2,875 | 2,941 | 2,848 | 2,915 | 390,600 | 2,915 |
| 2022-06-02 | 2,771 | 2,868 | 2,737 | 2,847 | 429,400 | 2,847 |
| 2022-06-01 | 2,570 | 2,782 | 2,565 | 2,774 | 482,900 | 2,774 |
| 2022-05-31 | 2,485 | 2,586 | 2,442 | 2,553 | 625,000 | 2,553 |
| 2022-05-30 | 2,346 | 2,467 | 2,339 | 2,446 | 501,100 | 2,446 |
| 2022-05-27 | 2,396 | 2,408 | 2,269 | 2,285 | 339,400 | 2,285 |
| 2022-05-26 | 2,368 | 2,412 | 2,351 | 2,358 | 241,200 | 2,358 |
| 2022-05-25 | 2,430 | 2,464 | 2,348 | 2,350 | 177,100 | 2,350 |
| 2022-05-24 | 2,554 | 2,563 | 2,433 | 2,437 | 194,600 | 2,437 |
| 2022-05-23 | 2,601 | 2,630 | 2,571 | 2,590 | 114,000 | 2,590 |
| 2022-05-20 | 2,594 | 2,599 | 2,488 | 2,560 | 292,300 | 2,560 |
| 2022-05-19 | 2,567 | 2,624 | 2,530 | 2,601 | 151,500 | 2,601 |
| 2022-05-18 | 2,634 | 2,703 | 2,597 | 2,646 | 235,400 | 2,646 |
| 2022-05-17 | 2,526 | 2,640 | 2,502 | 2,615 | 221,000 | 2,615 |
| 2022-05-16 | 2,623 | 2,644 | 2,523 | 2,526 | 272,100 | 2,526 |
| 2022-05-13 | 2,425 | 2,632 | 2,398 | 2,587 | 508,100 | 2,587 |
| 2022-05-12 | 2,182 | 2,438 | 2,046 | 2,403 | 1,109,000 | 2,403 |
| 2022-05-11 | 2,266 | 2,301 | 2,232 | 2,250 | 255,200 | 2,250 |
| 2022-05-10 | 2,270 | 2,275 | 2,206 | 2,235 | 189,100 | 2,235 |
| 2022-05-09 | 2,398 | 2,398 | 2,302 | 2,302 | 171,000 | 2,302 |
| 2022-05-06 | 2,470 | 2,470 | 2,432 | 2,447 | 300,800 | 2,447 |
| 2022-05-02 | 2,517 | 2,537 | 2,463 | 2,492 | 153,800 | 2,492 |
| 2022-04-28 | 2,488 | 2,541 | 2,482 | 2,526 | 176,500 | 2,526 |
| 2022-04-27 | 2,501 | 2,508 | 2,454 | 2,500 | 341,000 | 2,500 |
| 2022-04-26 | 2,551 | 2,586 | 2,507 | 2,573 | 224,100 | 2,573 |
| 2022-04-25 | 2,520 | 2,542 | 2,489 | 2,504 | 209,000 | 2,504 |
| 2022-04-22 | 2,599 | 2,634 | 2,582 | 2,605 | 127,000 | 2,605 |
| 2022-04-21 | 2,635 | 2,713 | 2,635 | 2,680 | 227,900 | 2,680 |
| 2022-04-20 | 2,562 | 2,658 | 2,562 | 2,630 | 377,100 | 2,630 |
| 2022-04-19 | 2,590 | 2,621 | 2,534 | 2,543 | 153,300 | 2,543 |
| 2022-04-18 | 2,568 | 2,572 | 2,474 | 2,542 | 145,200 | 2,542 |
| 2022-04-15 | 2,600 | 2,610 | 2,552 | 2,600 | 187,900 | 2,600 |
| 2022-04-14 | 2,709 | 2,731 | 2,611 | 2,622 | 191,900 | 2,622 |
| 2022-04-13 | 2,630 | 2,719 | 2,630 | 2,666 | 317,000 | 2,666 |
| 2022-04-12 | 2,685 | 2,701 | 2,608 | 2,624 | 169,500 | 2,624 |
| 2022-04-11 | 2,767 | 2,838 | 2,674 | 2,692 | 221,800 | 2,692 |
| 2022-04-08 | 2,960 | 2,963 | 2,761 | 2,771 | 412,600 | 2,771 |
| 2022-04-07 | 2,950 | 3,020 | 2,920 | 3,005 | 171,700 | 3,005 |
| 2022-04-06 | 3,090 | 3,090 | 3,000 | 3,015 | 108,400 | 3,015 |
| 2022-04-05 | 3,135 | 3,190 | 3,100 | 3,110 | 116,700 | 3,110 |
| 2022-04-04 | 3,060 | 3,085 | 3,015 | 3,065 | 84,300 | 3,065 |
| 2022-04-01 | 3,050 | 3,075 | 3,005 | 3,060 | 157,200 | 3,060 |
| 2022-03-31 | 3,140 | 3,165 | 3,050 | 3,095 | 196,000 | 3,095 |
| 2022-03-30 | 3,200 | 3,270 | 3,115 | 3,200 | 230,600 | 3,200 |
| 2022-03-29 | 3,085 | 3,235 | 3,075 | 3,220 | 347,000 | 3,220 |
| 2022-03-28 | 3,050 | 3,090 | 2,986 | 3,030 | 159,300 | 3,030 |
| 2022-03-25 | 3,100 | 3,135 | 3,055 | 3,060 | 167,700 | 3,060 |
| 2022-03-24 | 2,903 | 3,100 | 2,903 | 3,095 | 352,500 | 3,095 |
| 2022-03-23 | 2,879 | 3,045 | 2,875 | 2,981 | 284,700 | 2,981 |
| 2022-03-22 | 2,852 | 2,914 | 2,800 | 2,851 | 292,900 | 2,851 |
| 2022-03-18 | 2,766 | 2,817 | 2,722 | 2,752 | 805,900 | 2,752 |
| 2022-03-17 | 2,691 | 2,760 | 2,658 | 2,741 | 447,000 | 2,741 |
| 2022-03-16 | 2,645 | 2,666 | 2,574 | 2,591 | 341,600 | 2,591 |
| 2022-03-15 | 2,641 | 2,648 | 2,531 | 2,595 | 436,200 | 2,595 |
| 2022-03-14 | 2,798 | 2,835 | 2,664 | 2,691 | 199,300 | 2,691 |
| 2022-03-11 | 2,821 | 2,833 | 2,749 | 2,797 | 139,800 | 2,797 |
| 2022-03-10 | 2,868 | 2,904 | 2,833 | 2,871 | 169,600 | 2,871 |
| 2022-03-09 | 2,763 | 2,815 | 2,711 | 2,743 | 265,100 | 2,743 |
| 2022-03-08 | 2,766 | 2,801 | 2,707 | 2,720 | 265,100 | 2,720 |
| 2022-03-07 | 2,834 | 2,889 | 2,748 | 2,852 | 277,800 | 2,852 |
| 2022-03-04 | 2,938 | 2,938 | 2,784 | 2,872 | 355,800 | 2,872 |
| 2022-03-03 | 3,090 | 3,090 | 2,975 | 2,985 | 174,900 | 2,985 |
| 2022-03-02 | 3,045 | 3,065 | 3,000 | 3,010 | 244,700 | 3,010 |
| 2022-03-01 | 3,040 | 3,140 | 3,025 | 3,050 | 427,400 | 3,050 |
| 2022-02-28 | 2,933 | 3,020 | 2,883 | 3,015 | 444,100 | 3,015 |
| 2022-02-25 | 2,913 | 2,945 | 2,804 | 2,883 | 341,800 | 2,883 |
| 2022-02-24 | 2,880 | 2,925 | 2,819 | 2,869 | 405,600 | 2,869 |
| 2022-02-22 | 2,843 | 2,910 | 2,808 | 2,870 | 950,100 | 2,870 |
| 2022-02-21 | 2,850 | 2,958 | 2,839 | 2,880 | 1,226,600 | 2,880 |
| 2022-02-18 | 3,070 | 3,115 | 3,010 | 3,020 | 431,900 | 3,020 |
| 2022-02-17 | 3,185 | 3,210 | 3,070 | 3,140 | 357,700 | 3,140 |
| 2022-02-16 | 3,335 | 3,355 | 3,165 | 3,200 | 230,300 | 3,200 |
| 2022-02-15 | 3,345 | 3,415 | 3,245 | 3,295 | 219,900 | 3,295 |
| 2022-02-14 | 3,345 | 3,355 | 3,260 | 3,305 | 253,000 | 3,305 |
| 2022-02-10 | 3,440 | 3,505 | 3,375 | 3,470 | 244,500 | 3,470 |
| 2022-02-09 | 3,150 | 3,415 | 3,140 | 3,415 | 410,200 | 3,415 |
| 2022-02-08 | 3,115 | 3,205 | 3,065 | 3,130 | 437,400 | 3,130 |
| 2022-02-07 | 3,445 | 3,505 | 3,405 | 3,455 | 289,300 | 3,455 |
| 2022-02-04 | 3,455 | 3,555 | 3,400 | 3,515 | 253,600 | 3,515 |
| 2022-02-03 | 3,630 | 3,665 | 3,500 | 3,520 | 265,100 | 3,520 |
| 2022-02-02 | 3,580 | 3,785 | 3,555 | 3,765 | 232,700 | 3,765 |
| 2022-02-01 | 3,650 | 3,650 | 3,515 | 3,540 | 198,300 | 3,540 |
| 2022-01-31 | 3,385 | 3,605 | 3,370 | 3,555 | 237,300 | 3,555 |
| 2022-01-28 | 3,505 | 3,535 | 3,405 | 3,410 | 210,700 | 3,410 |
| 2022-01-27 | 3,685 | 3,710 | 3,360 | 3,420 | 352,400 | 3,420 |
| 2022-01-26 | 3,755 | 3,815 | 3,710 | 3,720 | 92,200 | 3,720 |
| 2022-01-25 | 3,895 | 3,895 | 3,705 | 3,775 | 122,300 | 3,775 |
| 2022-01-24 | 3,740 | 3,890 | 3,685 | 3,885 | 122,400 | 3,885 |
| 2022-01-21 | 3,680 | 3,750 | 3,600 | 3,750 | 191,300 | 3,750 |
| 2022-01-20 | 3,780 | 3,845 | 3,670 | 3,740 | 282,100 | 3,740 |
| 2022-01-19 | 3,815 | 3,895 | 3,785 | 3,800 | 236,000 | 3,800 |
| 2022-01-18 | 3,820 | 4,025 | 3,810 | 3,940 | 159,800 | 3,940 |
| 2022-01-17 | 4,000 | 4,020 | 3,805 | 3,840 | 196,300 | 3,840 |
| 2022-01-14 | 4,040 | 4,055 | 3,940 | 4,045 | 140,700 | 4,045 |
| 2022-01-13 | 4,140 | 4,160 | 4,060 | 4,110 | 123,000 | 4,110 |
| 2022-01-12 | 4,070 | 4,180 | 4,040 | 4,145 | 150,600 | 4,145 |
| 2022-01-11 | 3,965 | 4,065 | 3,915 | 4,015 | 221,200 | 4,015 |
| 2022-01-07 | 4,065 | 4,150 | 4,000 | 4,105 | 200,300 | 4,105 |
| 2022-01-06 | 4,300 | 4,370 | 3,980 | 3,995 | 304,200 | 3,995 |
| 2022-01-05 | 4,485 | 4,515 | 4,370 | 4,385 | 235,300 | 4,385 |
| 2022-01-04 | 4,305 | 4,465 | 4,210 | 4,450 | 180,900 | 4,450 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
