8130 (株)サンゲツ 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 | 2,151 | 2,179 | 2,148 | 2,148 | 191,900 | 2,148 |
| 2022-12-29 | 2,146 | 2,157 | 2,119 | 2,152 | 210,600 | 2,152 |
| 2022-12-28 | 2,151 | 2,167 | 2,139 | 2,155 | 183,700 | 2,155 |
| 2022-12-27 | 2,128 | 2,170 | 2,128 | 2,162 | 124,700 | 2,162 |
| 2022-12-26 | 2,130 | 2,141 | 2,102 | 2,120 | 74,100 | 2,120 |
| 2022-12-23 | 2,124 | 2,133 | 2,095 | 2,115 | 143,100 | 2,115 |
| 2022-12-22 | 2,118 | 2,141 | 2,098 | 2,132 | 206,300 | 2,132 |
| 2022-12-21 | 2,083 | 2,101 | 2,051 | 2,094 | 167,600 | 2,094 |
| 2022-12-20 | 2,142 | 2,213 | 2,076 | 2,097 | 631,800 | 2,097 |
| 2022-12-19 | 2,130 | 2,177 | 2,118 | 2,155 | 346,300 | 2,155 |
| 2022-12-16 | 2,151 | 2,172 | 2,146 | 2,149 | 324,500 | 2,149 |
| 2022-12-15 | 2,100 | 2,153 | 2,097 | 2,140 | 228,100 | 2,140 |
| 2022-12-14 | 2,118 | 2,120 | 2,097 | 2,100 | 143,900 | 2,100 |
| 2022-12-13 | 2,110 | 2,131 | 2,100 | 2,120 | 267,500 | 2,120 |
| 2022-12-12 | 2,100 | 2,127 | 2,094 | 2,105 | 265,900 | 2,105 |
| 2022-12-09 | 2,100 | 2,126 | 2,095 | 2,112 | 233,100 | 2,112 |
| 2022-12-08 | 2,128 | 2,162 | 2,110 | 2,118 | 317,700 | 2,118 |
| 2022-12-07 | 2,071 | 2,102 | 2,070 | 2,094 | 128,800 | 2,094 |
| 2022-12-06 | 2,042 | 2,086 | 2,042 | 2,076 | 179,300 | 2,076 |
| 2022-12-05 | 2,047 | 2,055 | 2,010 | 2,050 | 177,500 | 2,050 |
| 2022-12-02 | 2,060 | 2,060 | 2,027 | 2,039 | 215,400 | 2,039 |
| 2022-12-01 | 2,080 | 2,096 | 2,061 | 2,070 | 235,200 | 2,070 |
| 2022-11-30 | 2,082 | 2,119 | 2,074 | 2,101 | 302,100 | 2,101 |
| 2022-11-29 | 2,115 | 2,115 | 2,010 | 2,074 | 363,100 | 2,074 |
| 2022-11-28 | 2,115 | 2,128 | 2,087 | 2,116 | 262,300 | 2,116 |
| 2022-11-25 | 2,110 | 2,122 | 2,088 | 2,110 | 253,400 | 2,110 |
| 2022-11-24 | 2,076 | 2,103 | 2,040 | 2,101 | 408,700 | 2,101 |
| 2022-11-22 | 2,018 | 2,073 | 2,018 | 2,073 | 371,500 | 2,073 |
| 2022-11-21 | 2,060 | 2,062 | 2,022 | 2,022 | 268,100 | 2,022 |
| 2022-11-18 | 2,004 | 2,045 | 1,999 | 2,037 | 341,700 | 2,037 |
| 2022-11-17 | 1,980 | 2,018 | 1,960 | 2,011 | 363,800 | 2,011 |
| 2022-11-16 | 1,996 | 2,008 | 1,947 | 1,959 | 350,800 | 1,959 |
| 2022-11-15 | 1,980 | 2,003 | 1,958 | 1,989 | 312,300 | 1,989 |
| 2022-11-14 | 1,974 | 1,984 | 1,941 | 1,946 | 229,600 | 1,946 |
| 2022-11-11 | 2,006 | 2,028 | 1,962 | 1,987 | 379,000 | 1,987 |
| 2022-11-10 | 1,930 | 2,012 | 1,890 | 1,992 | 553,100 | 1,992 |
| 2022-11-09 | 1,890 | 1,967 | 1,885 | 1,953 | 677,000 | 1,953 |
| 2022-11-08 | 1,909 | 1,911 | 1,880 | 1,897 | 407,200 | 1,897 |
| 2022-11-07 | 1,924 | 1,930 | 1,871 | 1,909 | 660,500 | 1,909 |
| 2022-11-04 | 1,817 | 1,937 | 1,813 | 1,897 | 1,182,400 | 1,897 |
| 2022-11-02 | 1,568 | 1,843 | 1,567 | 1,800 | 1,451,900 | 1,800 |
| 2022-11-01 | 1,579 | 1,583 | 1,564 | 1,568 | 59,600 | 1,568 |
| 2022-10-31 | 1,574 | 1,580 | 1,565 | 1,576 | 131,900 | 1,576 |
| 2022-10-28 | 1,562 | 1,571 | 1,561 | 1,565 | 225,700 | 1,565 |
| 2022-10-27 | 1,581 | 1,582 | 1,563 | 1,565 | 163,100 | 1,565 |
| 2022-10-26 | 1,568 | 1,587 | 1,565 | 1,581 | 206,000 | 1,581 |
| 2022-10-25 | 1,568 | 1,576 | 1,558 | 1,562 | 98,600 | 1,562 |
| 2022-10-24 | 1,573 | 1,574 | 1,556 | 1,562 | 88,800 | 1,562 |
| 2022-10-21 | 1,571 | 1,574 | 1,559 | 1,559 | 102,800 | 1,559 |
| 2022-10-20 | 1,583 | 1,587 | 1,572 | 1,577 | 99,800 | 1,577 |
| 2022-10-19 | 1,585 | 1,602 | 1,575 | 1,594 | 163,800 | 1,594 |
| 2022-10-18 | 1,586 | 1,597 | 1,581 | 1,585 | 116,000 | 1,585 |
| 2022-10-17 | 1,592 | 1,596 | 1,584 | 1,584 | 75,100 | 1,584 |
| 2022-10-14 | 1,600 | 1,607 | 1,586 | 1,597 | 162,100 | 1,597 |
| 2022-10-13 | 1,565 | 1,574 | 1,563 | 1,571 | 140,700 | 1,571 |
| 2022-10-12 | 1,574 | 1,591 | 1,564 | 1,582 | 108,800 | 1,582 |
| 2022-10-11 | 1,588 | 1,592 | 1,574 | 1,580 | 123,000 | 1,580 |
| 2022-10-07 | 1,596 | 1,603 | 1,588 | 1,597 | 119,800 | 1,597 |
| 2022-10-06 | 1,596 | 1,620 | 1,596 | 1,602 | 164,400 | 1,602 |
| 2022-10-05 | 1,633 | 1,640 | 1,606 | 1,610 | 120,700 | 1,610 |
| 2022-10-04 | 1,580 | 1,629 | 1,580 | 1,622 | 188,900 | 1,622 |
| 2022-10-03 | 1,576 | 1,588 | 1,563 | 1,577 | 158,000 | 1,577 |
| 2022-09-30 | 1,592 | 1,616 | 1,592 | 1,601 | 110,400 | 1,601 |
| 2022-09-29 | 1,600 | 1,602 | 1,576 | 1,591 | 180,800 | 1,591 |
| 2022-09-28 | 1,598 | 1,605 | 1,590 | 1,605 | 171,700 | 1,605 |
| 2022-09-27 | 1,600 | 1,611 | 1,598 | 1,598 | 127,000 | 1,598 |
| 2022-09-26 | 1,614 | 1,618 | 1,604 | 1,604 | 120,400 | 1,604 |
| 2022-09-22 | 1,601 | 1,619 | 1,600 | 1,618 | 64,300 | 1,618 |
| 2022-09-21 | 1,620 | 1,636 | 1,615 | 1,615 | 69,100 | 1,615 |
| 2022-09-20 | 1,623 | 1,641 | 1,623 | 1,639 | 72,500 | 1,639 |
| 2022-09-16 | 1,635 | 1,637 | 1,623 | 1,625 | 110,600 | 1,625 |
| 2022-09-15 | 1,654 | 1,654 | 1,636 | 1,642 | 57,400 | 1,642 |
| 2022-09-14 | 1,666 | 1,666 | 1,647 | 1,653 | 152,400 | 1,653 |
| 2022-09-13 | 1,673 | 1,693 | 1,663 | 1,687 | 158,600 | 1,687 |
| 2022-09-12 | 1,690 | 1,690 | 1,664 | 1,669 | 64,800 | 1,669 |
| 2022-09-09 | 1,650 | 1,681 | 1,650 | 1,679 | 144,400 | 1,679 |
| 2022-09-08 | 1,638 | 1,663 | 1,638 | 1,662 | 182,100 | 1,662 |
| 2022-09-07 | 1,616 | 1,621 | 1,597 | 1,612 | 184,200 | 1,612 |
| 2022-09-06 | 1,636 | 1,643 | 1,620 | 1,624 | 117,100 | 1,624 |
| 2022-09-05 | 1,650 | 1,650 | 1,633 | 1,641 | 81,000 | 1,641 |
| 2022-09-02 | 1,668 | 1,668 | 1,646 | 1,661 | 162,800 | 1,661 |
| 2022-09-01 | 1,615 | 1,647 | 1,614 | 1,643 | 168,100 | 1,643 |
| 2022-08-31 | 1,640 | 1,647 | 1,626 | 1,628 | 191,500 | 1,628 |
| 2022-08-30 | 1,683 | 1,683 | 1,647 | 1,660 | 115,500 | 1,660 |
| 2022-08-29 | 1,654 | 1,680 | 1,654 | 1,669 | 113,800 | 1,669 |
| 2022-08-26 | 1,678 | 1,698 | 1,670 | 1,691 | 169,100 | 1,691 |
| 2022-08-25 | 1,671 | 1,671 | 1,648 | 1,667 | 135,300 | 1,667 |
| 2022-08-24 | 1,665 | 1,678 | 1,659 | 1,671 | 236,500 | 1,671 |
| 2022-08-23 | 1,644 | 1,655 | 1,630 | 1,648 | 135,200 | 1,648 |
| 2022-08-22 | 1,636 | 1,658 | 1,628 | 1,657 | 164,800 | 1,657 |
| 2022-08-19 | 1,632 | 1,638 | 1,623 | 1,632 | 128,800 | 1,632 |
| 2022-08-18 | 1,617 | 1,624 | 1,608 | 1,617 | 58,800 | 1,617 |
| 2022-08-17 | 1,616 | 1,627 | 1,614 | 1,625 | 92,800 | 1,625 |
| 2022-08-16 | 1,614 | 1,615 | 1,605 | 1,608 | 40,600 | 1,608 |
| 2022-08-15 | 1,620 | 1,620 | 1,609 | 1,618 | 47,800 | 1,618 |
| 2022-08-12 | 1,605 | 1,626 | 1,595 | 1,615 | 139,200 | 1,615 |
| 2022-08-10 | 1,599 | 1,600 | 1,584 | 1,598 | 70,900 | 1,598 |
| 2022-08-09 | 1,597 | 1,605 | 1,582 | 1,589 | 120,200 | 1,589 |
| 2022-08-08 | 1,620 | 1,624 | 1,594 | 1,603 | 127,400 | 1,603 |
| 2022-08-05 | 1,625 | 1,635 | 1,600 | 1,617 | 195,600 | 1,617 |
| 2022-08-04 | 1,650 | 1,654 | 1,594 | 1,625 | 429,100 | 1,625 |
| 2022-08-03 | 1,616 | 1,692 | 1,591 | 1,671 | 663,800 | 1,671 |
| 2022-08-02 | 1,619 | 1,619 | 1,596 | 1,614 | 128,000 | 1,614 |
| 2022-08-01 | 1,605 | 1,627 | 1,597 | 1,625 | 119,300 | 1,625 |
| 2022-07-29 | 1,620 | 1,620 | 1,598 | 1,601 | 60,700 | 1,601 |
| 2022-07-28 | 1,612 | 1,622 | 1,593 | 1,619 | 126,600 | 1,619 |
| 2022-07-27 | 1,613 | 1,616 | 1,609 | 1,612 | 43,500 | 1,612 |
| 2022-07-26 | 1,606 | 1,628 | 1,606 | 1,619 | 50,300 | 1,619 |
| 2022-07-25 | 1,619 | 1,625 | 1,616 | 1,621 | 97,700 | 1,621 |
| 2022-07-22 | 1,619 | 1,621 | 1,609 | 1,617 | 74,600 | 1,617 |
| 2022-07-21 | 1,620 | 1,624 | 1,613 | 1,622 | 75,400 | 1,622 |
| 2022-07-20 | 1,615 | 1,626 | 1,614 | 1,624 | 142,200 | 1,624 |
| 2022-07-19 | 1,612 | 1,612 | 1,598 | 1,607 | 44,600 | 1,607 |
| 2022-07-15 | 1,609 | 1,611 | 1,599 | 1,601 | 111,300 | 1,601 |
| 2022-07-14 | 1,580 | 1,600 | 1,580 | 1,599 | 62,200 | 1,599 |
| 2022-07-13 | 1,599 | 1,604 | 1,591 | 1,592 | 54,500 | 1,592 |
| 2022-07-12 | 1,603 | 1,603 | 1,573 | 1,588 | 108,100 | 1,588 |
| 2022-07-11 | 1,586 | 1,610 | 1,584 | 1,600 | 246,400 | 1,600 |
| 2022-07-08 | 1,569 | 1,585 | 1,559 | 1,574 | 461,600 | 1,574 |
| 2022-07-07 | 1,571 | 1,576 | 1,552 | 1,575 | 140,800 | 1,575 |
| 2022-07-06 | 1,537 | 1,568 | 1,530 | 1,563 | 153,900 | 1,563 |
| 2022-07-05 | 1,562 | 1,575 | 1,560 | 1,565 | 141,300 | 1,565 |
| 2022-07-04 | 1,561 | 1,568 | 1,542 | 1,560 | 130,800 | 1,560 |
| 2022-07-01 | 1,565 | 1,577 | 1,548 | 1,554 | 184,800 | 1,554 |
| 2022-06-30 | 1,564 | 1,572 | 1,550 | 1,558 | 140,200 | 1,558 |
| 2022-06-29 | 1,561 | 1,575 | 1,551 | 1,565 | 162,300 | 1,565 |
| 2022-06-28 | 1,555 | 1,576 | 1,548 | 1,575 | 126,500 | 1,575 |
| 2022-06-27 | 1,562 | 1,565 | 1,538 | 1,547 | 132,500 | 1,547 |
| 2022-06-24 | 1,544 | 1,551 | 1,532 | 1,545 | 160,800 | 1,545 |
| 2022-06-23 | 1,544 | 1,547 | 1,533 | 1,538 | 167,000 | 1,538 |
| 2022-06-22 | 1,531 | 1,538 | 1,527 | 1,532 | 154,800 | 1,532 |
| 2022-06-21 | 1,536 | 1,537 | 1,524 | 1,530 | 76,200 | 1,530 |
| 2022-06-20 | 1,536 | 1,540 | 1,519 | 1,526 | 142,900 | 1,526 |
| 2022-06-17 | 1,515 | 1,539 | 1,514 | 1,536 | 195,500 | 1,536 |
| 2022-06-16 | 1,522 | 1,531 | 1,521 | 1,525 | 80,200 | 1,525 |
| 2022-06-15 | 1,522 | 1,528 | 1,520 | 1,521 | 77,400 | 1,521 |
| 2022-06-14 | 1,522 | 1,529 | 1,516 | 1,522 | 126,800 | 1,522 |
| 2022-06-13 | 1,514 | 1,534 | 1,514 | 1,530 | 116,700 | 1,530 |
| 2022-06-10 | 1,528 | 1,532 | 1,521 | 1,521 | 136,000 | 1,521 |
| 2022-06-09 | 1,538 | 1,547 | 1,535 | 1,537 | 113,100 | 1,537 |
| 2022-06-08 | 1,540 | 1,549 | 1,538 | 1,545 | 101,300 | 1,545 |
| 2022-06-07 | 1,540 | 1,553 | 1,538 | 1,540 | 57,500 | 1,540 |
| 2022-06-06 | 1,540 | 1,543 | 1,534 | 1,540 | 73,300 | 1,540 |
| 2022-06-03 | 1,560 | 1,560 | 1,548 | 1,552 | 74,500 | 1,552 |
| 2022-06-02 | 1,546 | 1,554 | 1,536 | 1,550 | 58,700 | 1,550 |
| 2022-06-01 | 1,536 | 1,555 | 1,536 | 1,555 | 116,600 | 1,555 |
| 2022-05-31 | 1,543 | 1,560 | 1,529 | 1,534 | 245,600 | 1,534 |
| 2022-05-30 | 1,561 | 1,564 | 1,536 | 1,540 | 223,500 | 1,540 |
| 2022-05-27 | 1,550 | 1,553 | 1,537 | 1,553 | 114,800 | 1,553 |
| 2022-05-26 | 1,536 | 1,548 | 1,532 | 1,540 | 72,700 | 1,540 |
| 2022-05-25 | 1,525 | 1,538 | 1,522 | 1,529 | 89,400 | 1,529 |
| 2022-05-24 | 1,539 | 1,540 | 1,526 | 1,528 | 71,300 | 1,528 |
| 2022-05-23 | 1,541 | 1,546 | 1,530 | 1,542 | 103,400 | 1,542 |
| 2022-05-20 | 1,517 | 1,536 | 1,512 | 1,529 | 97,900 | 1,529 |
| 2022-05-19 | 1,511 | 1,534 | 1,511 | 1,529 | 88,000 | 1,529 |
| 2022-05-18 | 1,535 | 1,537 | 1,521 | 1,525 | 95,100 | 1,525 |
| 2022-05-17 | 1,551 | 1,558 | 1,529 | 1,533 | 168,900 | 1,533 |
| 2022-05-16 | 1,575 | 1,584 | 1,542 | 1,548 | 117,300 | 1,548 |
| 2022-05-13 | 1,556 | 1,563 | 1,522 | 1,533 | 226,900 | 1,533 |
| 2022-05-12 | 1,557 | 1,557 | 1,537 | 1,553 | 170,200 | 1,553 |
| 2022-05-11 | 1,569 | 1,579 | 1,561 | 1,564 | 94,500 | 1,564 |
| 2022-05-10 | 1,567 | 1,571 | 1,554 | 1,567 | 85,000 | 1,567 |
| 2022-05-09 | 1,558 | 1,570 | 1,557 | 1,558 | 65,300 | 1,558 |
| 2022-05-06 | 1,554 | 1,572 | 1,534 | 1,566 | 78,700 | 1,566 |
| 2022-05-02 | 1,555 | 1,563 | 1,547 | 1,554 | 89,400 | 1,554 |
| 2022-04-28 | 1,520 | 1,562 | 1,517 | 1,559 | 109,500 | 1,559 |
| 2022-04-27 | 1,509 | 1,526 | 1,508 | 1,515 | 148,000 | 1,515 |
| 2022-04-26 | 1,525 | 1,534 | 1,518 | 1,523 | 74,200 | 1,523 |
| 2022-04-25 | 1,518 | 1,539 | 1,512 | 1,533 | 99,900 | 1,533 |
| 2022-04-22 | 1,528 | 1,543 | 1,516 | 1,534 | 100,700 | 1,534 |
| 2022-04-21 | 1,542 | 1,551 | 1,537 | 1,550 | 111,600 | 1,550 |
| 2022-04-20 | 1,541 | 1,541 | 1,520 | 1,533 | 118,700 | 1,533 |
| 2022-04-19 | 1,500 | 1,531 | 1,494 | 1,524 | 172,300 | 1,524 |
| 2022-04-18 | 1,480 | 1,485 | 1,468 | 1,478 | 75,800 | 1,478 |
| 2022-04-15 | 1,490 | 1,495 | 1,482 | 1,484 | 51,500 | 1,484 |
| 2022-04-14 | 1,490 | 1,500 | 1,490 | 1,493 | 48,300 | 1,493 |
| 2022-04-13 | 1,493 | 1,498 | 1,485 | 1,491 | 76,500 | 1,491 |
| 2022-04-12 | 1,501 | 1,507 | 1,483 | 1,484 | 114,100 | 1,484 |
| 2022-04-11 | 1,503 | 1,512 | 1,501 | 1,508 | 88,300 | 1,508 |
| 2022-04-08 | 1,512 | 1,513 | 1,502 | 1,513 | 110,000 | 1,513 |
| 2022-04-07 | 1,520 | 1,522 | 1,504 | 1,511 | 80,700 | 1,511 |
| 2022-04-06 | 1,533 | 1,541 | 1,522 | 1,525 | 82,700 | 1,525 |
| 2022-04-05 | 1,539 | 1,544 | 1,527 | 1,538 | 101,900 | 1,538 |
| 2022-04-04 | 1,523 | 1,533 | 1,516 | 1,526 | 111,300 | 1,526 |
| 2022-04-01 | 1,527 | 1,532 | 1,521 | 1,523 | 118,000 | 1,523 |
| 2022-03-31 | 1,511 | 1,537 | 1,511 | 1,529 | 231,900 | 1,529 |
| 2022-03-30 | 1,544 | 1,549 | 1,515 | 1,530 | 176,600 | 1,530 |
| 2022-03-29 | 1,564 | 1,567 | 1,549 | 1,565 | 105,400 | 1,565 |
| 2022-03-28 | 1,568 | 1,572 | 1,558 | 1,565 | 87,900 | 1,565 |
| 2022-03-25 | 1,578 | 1,583 | 1,566 | 1,569 | 139,200 | 1,569 |
| 2022-03-24 | 1,563 | 1,572 | 1,561 | 1,566 | 96,300 | 1,566 |
| 2022-03-23 | 1,567 | 1,584 | 1,561 | 1,574 | 139,200 | 1,574 |
| 2022-03-22 | 1,594 | 1,594 | 1,558 | 1,565 | 144,500 | 1,565 |
| 2022-03-18 | 1,591 | 1,595 | 1,562 | 1,576 | 132,500 | 1,576 |
| 2022-03-17 | 1,589 | 1,599 | 1,577 | 1,591 | 108,700 | 1,591 |
| 2022-03-16 | 1,581 | 1,585 | 1,563 | 1,565 | 79,900 | 1,565 |
| 2022-03-15 | 1,568 | 1,590 | 1,557 | 1,577 | 68,400 | 1,577 |
| 2022-03-14 | 1,554 | 1,563 | 1,543 | 1,553 | 47,300 | 1,553 |
| 2022-03-11 | 1,527 | 1,554 | 1,527 | 1,550 | 76,000 | 1,550 |
| 2022-03-10 | 1,555 | 1,558 | 1,531 | 1,553 | 94,400 | 1,553 |
| 2022-03-09 | 1,520 | 1,526 | 1,500 | 1,507 | 82,200 | 1,507 |
| 2022-03-08 | 1,560 | 1,568 | 1,514 | 1,526 | 162,400 | 1,526 |
| 2022-03-07 | 1,549 | 1,551 | 1,514 | 1,528 | 72,100 | 1,528 |
| 2022-03-04 | 1,559 | 1,574 | 1,547 | 1,549 | 46,500 | 1,549 |
| 2022-03-03 | 1,567 | 1,573 | 1,557 | 1,560 | 58,200 | 1,560 |
| 2022-03-02 | 1,562 | 1,567 | 1,550 | 1,550 | 105,500 | 1,550 |
| 2022-03-01 | 1,619 | 1,624 | 1,570 | 1,573 | 116,800 | 1,573 |
| 2022-02-28 | 1,597 | 1,612 | 1,582 | 1,612 | 109,900 | 1,612 |
| 2022-02-25 | 1,565 | 1,586 | 1,562 | 1,585 | 101,000 | 1,585 |
| 2022-02-24 | 1,560 | 1,572 | 1,550 | 1,564 | 85,100 | 1,564 |
| 2022-02-22 | 1,572 | 1,573 | 1,557 | 1,565 | 60,300 | 1,565 |
| 2022-02-21 | 1,571 | 1,582 | 1,560 | 1,579 | 38,400 | 1,579 |
| 2022-02-18 | 1,571 | 1,584 | 1,570 | 1,576 | 33,100 | 1,576 |
| 2022-02-17 | 1,600 | 1,600 | 1,573 | 1,586 | 36,800 | 1,586 |
| 2022-02-16 | 1,600 | 1,607 | 1,598 | 1,599 | 48,100 | 1,599 |
| 2022-02-15 | 1,594 | 1,600 | 1,588 | 1,589 | 50,600 | 1,589 |
| 2022-02-14 | 1,570 | 1,587 | 1,570 | 1,577 | 57,500 | 1,577 |
| 2022-02-10 | 1,596 | 1,596 | 1,579 | 1,589 | 53,600 | 1,589 |
| 2022-02-09 | 1,583 | 1,595 | 1,580 | 1,584 | 38,500 | 1,584 |
| 2022-02-08 | 1,570 | 1,589 | 1,570 | 1,580 | 42,500 | 1,580 |
| 2022-02-07 | 1,577 | 1,577 | 1,564 | 1,572 | 56,300 | 1,572 |
| 2022-02-04 | 1,585 | 1,598 | 1,568 | 1,586 | 54,500 | 1,586 |
| 2022-02-03 | 1,595 | 1,595 | 1,565 | 1,577 | 81,200 | 1,577 |
| 2022-02-02 | 1,560 | 1,597 | 1,560 | 1,595 | 69,800 | 1,595 |
| 2022-02-01 | 1,585 | 1,585 | 1,562 | 1,564 | 63,400 | 1,564 |
| 2022-01-31 | 1,577 | 1,593 | 1,571 | 1,585 | 49,400 | 1,585 |
| 2022-01-28 | 1,557 | 1,582 | 1,557 | 1,575 | 57,300 | 1,575 |
| 2022-01-27 | 1,594 | 1,599 | 1,550 | 1,555 | 83,300 | 1,555 |
| 2022-01-26 | 1,596 | 1,596 | 1,577 | 1,577 | 33,800 | 1,577 |
| 2022-01-25 | 1,593 | 1,598 | 1,578 | 1,596 | 39,200 | 1,596 |
| 2022-01-24 | 1,595 | 1,600 | 1,578 | 1,597 | 36,400 | 1,597 |
| 2022-01-21 | 1,567 | 1,587 | 1,560 | 1,587 | 44,700 | 1,587 |
| 2022-01-20 | 1,560 | 1,594 | 1,560 | 1,575 | 37,200 | 1,575 |
| 2022-01-19 | 1,587 | 1,594 | 1,560 | 1,560 | 109,200 | 1,560 |
| 2022-01-18 | 1,619 | 1,621 | 1,597 | 1,603 | 33,600 | 1,603 |
| 2022-01-17 | 1,612 | 1,624 | 1,603 | 1,612 | 19,700 | 1,612 |
| 2022-01-14 | 1,625 | 1,625 | 1,597 | 1,614 | 69,100 | 1,614 |
| 2022-01-13 | 1,620 | 1,630 | 1,614 | 1,620 | 45,900 | 1,620 |
| 2022-01-12 | 1,626 | 1,642 | 1,619 | 1,625 | 55,000 | 1,625 |
| 2022-01-11 | 1,630 | 1,635 | 1,606 | 1,620 | 41,600 | 1,620 |
| 2022-01-07 | 1,626 | 1,635 | 1,617 | 1,630 | 64,400 | 1,630 |
| 2022-01-06 | 1,652 | 1,653 | 1,618 | 1,625 | 149,300 | 1,625 |
| 2022-01-05 | 1,646 | 1,694 | 1,646 | 1,670 | 196,000 | 1,670 |
| 2022-01-04 | 1,628 | 1,651 | 1,619 | 1,646 | 126,600 | 1,646 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
