8131 (株)ミツウロコグループホールディングス 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 | 1,162 | 1,168 | 1,138 | 1,138 | 26,600 | 1,138 |
| 2022-12-29 | 1,134 | 1,162 | 1,119 | 1,162 | 34,100 | 1,162 |
| 2022-12-28 | 1,134 | 1,142 | 1,116 | 1,139 | 17,600 | 1,139 |
| 2022-12-27 | 1,141 | 1,161 | 1,127 | 1,144 | 21,200 | 1,144 |
| 2022-12-26 | 1,115 | 1,148 | 1,115 | 1,140 | 34,000 | 1,140 |
| 2022-12-23 | 1,095 | 1,109 | 1,090 | 1,109 | 23,900 | 1,109 |
| 2022-12-22 | 1,107 | 1,115 | 1,093 | 1,108 | 42,500 | 1,108 |
| 2022-12-21 | 1,112 | 1,129 | 1,088 | 1,090 | 69,600 | 1,090 |
| 2022-12-20 | 1,142 | 1,154 | 1,091 | 1,121 | 247,500 | 1,121 |
| 2022-12-19 | 1,225 | 1,265 | 1,138 | 1,141 | 864,200 | 1,141 |
| 2022-12-16 | 1,031 | 1,038 | 1,014 | 1,024 | 25,200 | 1,024 |
| 2022-12-15 | 1,040 | 1,051 | 1,037 | 1,041 | 15,000 | 1,041 |
| 2022-12-14 | 1,035 | 1,051 | 1,034 | 1,046 | 20,500 | 1,046 |
| 2022-12-13 | 1,019 | 1,039 | 1,017 | 1,030 | 15,300 | 1,030 |
| 2022-12-12 | 1,014 | 1,014 | 1,005 | 1,007 | 11,600 | 1,007 |
| 2022-12-09 | 997 | 1,016 | 997 | 1,015 | 22,000 | 1,015 |
| 2022-12-08 | 1,009 | 1,024 | 995 | 1,012 | 34,500 | 1,012 |
| 2022-12-07 | 996 | 1,043 | 992 | 1,006 | 16,000 | 1,006 |
| 2022-12-06 | 1,003 | 1,015 | 998 | 1,000 | 23,200 | 1,000 |
| 2022-12-05 | 1,025 | 1,027 | 1,008 | 1,014 | 20,100 | 1,014 |
| 2022-12-02 | 1,038 | 1,038 | 1,015 | 1,023 | 28,500 | 1,023 |
| 2022-12-01 | 1,058 | 1,061 | 1,034 | 1,049 | 27,400 | 1,049 |
| 2022-11-30 | 1,043 | 1,067 | 1,041 | 1,058 | 39,900 | 1,058 |
| 2022-11-29 | 1,050 | 1,055 | 1,039 | 1,049 | 20,000 | 1,049 |
| 2022-11-28 | 1,080 | 1,080 | 1,055 | 1,058 | 18,400 | 1,058 |
| 2022-11-25 | 1,075 | 1,077 | 1,058 | 1,073 | 24,700 | 1,073 |
| 2022-11-24 | 1,058 | 1,070 | 1,052 | 1,069 | 30,600 | 1,069 |
| 2022-11-22 | 1,044 | 1,059 | 1,039 | 1,046 | 55,500 | 1,046 |
| 2022-11-21 | 1,045 | 1,045 | 1,026 | 1,040 | 17,700 | 1,040 |
| 2022-11-18 | 1,030 | 1,045 | 1,025 | 1,045 | 36,300 | 1,045 |
| 2022-11-17 | 1,025 | 1,029 | 1,011 | 1,025 | 11,900 | 1,025 |
| 2022-11-16 | 1,004 | 1,028 | 999 | 1,017 | 41,300 | 1,017 |
| 2022-11-15 | 983 | 1,004 | 983 | 993 | 24,800 | 993 |
| 2022-11-14 | 998 | 998 | 983 | 983 | 15,400 | 983 |
| 2022-11-11 | 1,000 | 1,011 | 994 | 1,000 | 31,100 | 1,000 |
| 2022-11-10 | 997 | 1,007 | 979 | 993 | 40,000 | 993 |
| 2022-11-09 | 1,062 | 1,062 | 992 | 992 | 74,100 | 992 |
| 2022-11-08 | 1,010 | 1,061 | 1,010 | 1,052 | 70,500 | 1,052 |
| 2022-11-07 | 1,018 | 1,021 | 1,007 | 1,019 | 19,000 | 1,019 |
| 2022-11-04 | 1,012 | 1,024 | 1,003 | 1,003 | 34,100 | 1,003 |
| 2022-11-02 | 1,037 | 1,042 | 1,024 | 1,028 | 35,300 | 1,028 |
| 2022-11-01 | 1,029 | 1,041 | 1,020 | 1,027 | 20,700 | 1,027 |
| 2022-10-31 | 1,005 | 1,027 | 996 | 1,024 | 35,100 | 1,024 |
| 2022-10-28 | 993 | 1,020 | 990 | 993 | 147,800 | 993 |
| 2022-10-27 | 1,015 | 1,015 | 996 | 1,006 | 16,600 | 1,006 |
| 2022-10-26 | 1,019 | 1,020 | 1,011 | 1,014 | 18,300 | 1,014 |
| 2022-10-25 | 1,019 | 1,020 | 1,002 | 1,008 | 23,100 | 1,008 |
| 2022-10-24 | 1,020 | 1,022 | 1,001 | 1,005 | 19,600 | 1,005 |
| 2022-10-21 | 1,013 | 1,022 | 1,003 | 1,005 | 15,700 | 1,005 |
| 2022-10-20 | 1,002 | 1,020 | 1,002 | 1,017 | 24,200 | 1,017 |
| 2022-10-19 | 998 | 1,014 | 994 | 1,014 | 22,100 | 1,014 |
| 2022-10-18 | 1,010 | 1,020 | 994 | 996 | 24,700 | 996 |
| 2022-10-17 | 1,012 | 1,012 | 995 | 995 | 16,000 | 995 |
| 2022-10-14 | 1,017 | 1,028 | 998 | 1,012 | 35,100 | 1,012 |
| 2022-10-13 | 967 | 998 | 967 | 990 | 38,600 | 990 |
| 2022-10-12 | 966 | 977 | 954 | 967 | 27,700 | 967 |
| 2022-10-11 | 1,004 | 1,006 | 966 | 966 | 32,400 | 966 |
| 2022-10-07 | 1,009 | 1,021 | 1,003 | 1,013 | 24,600 | 1,013 |
| 2022-10-06 | 1,011 | 1,031 | 1,011 | 1,021 | 23,000 | 1,021 |
| 2022-10-05 | 1,035 | 1,035 | 1,007 | 1,008 | 25,900 | 1,008 |
| 2022-10-04 | 1,002 | 1,029 | 1,001 | 1,029 | 30,100 | 1,029 |
| 2022-10-03 | 971 | 983 | 964 | 977 | 22,300 | 977 |
| 2022-09-30 | 1,009 | 1,018 | 967 | 967 | 40,000 | 967 |
| 2022-09-29 | 994 | 1,026 | 994 | 1,019 | 38,000 | 1,019 |
| 2022-09-28 | 962 | 996 | 962 | 996 | 38,500 | 996 |
| 2022-09-27 | 982 | 985 | 958 | 964 | 31,100 | 964 |
| 2022-09-26 | 1,002 | 1,002 | 976 | 978 | 44,700 | 978 |
| 2022-09-22 | 995 | 1,015 | 994 | 1,008 | 18,400 | 1,008 |
| 2022-09-21 | 1,018 | 1,018 | 1,002 | 1,005 | 16,000 | 1,005 |
| 2022-09-20 | 997 | 1,028 | 997 | 1,028 | 21,300 | 1,028 |
| 2022-09-16 | 1,004 | 1,005 | 996 | 997 | 19,500 | 997 |
| 2022-09-15 | 1,013 | 1,014 | 1,001 | 1,005 | 10,100 | 1,005 |
| 2022-09-14 | 1,018 | 1,018 | 1,003 | 1,004 | 25,300 | 1,004 |
| 2022-09-13 | 1,025 | 1,032 | 1,020 | 1,031 | 17,100 | 1,031 |
| 2022-09-12 | 1,026 | 1,026 | 1,012 | 1,023 | 21,200 | 1,023 |
| 2022-09-09 | 1,003 | 1,015 | 1,000 | 1,008 | 34,300 | 1,008 |
| 2022-09-08 | 991 | 1,015 | 987 | 1,015 | 30,300 | 1,015 |
| 2022-09-07 | 989 | 989 | 966 | 977 | 22,800 | 977 |
| 2022-09-06 | 981 | 999 | 973 | 987 | 30,400 | 987 |
| 2022-09-05 | 987 | 987 | 973 | 976 | 17,700 | 976 |
| 2022-09-02 | 979 | 986 | 967 | 984 | 24,000 | 984 |
| 2022-09-01 | 984 | 991 | 979 | 979 | 31,100 | 979 |
| 2022-08-31 | 1,013 | 1,013 | 983 | 986 | 63,100 | 986 |
| 2022-08-30 | 1,013 | 1,021 | 1,010 | 1,018 | 11,100 | 1,018 |
| 2022-08-29 | 1,003 | 1,014 | 991 | 1,001 | 42,100 | 1,001 |
| 2022-08-26 | 1,031 | 1,033 | 1,024 | 1,025 | 8,300 | 1,025 |
| 2022-08-25 | 1,024 | 1,029 | 1,018 | 1,021 | 22,400 | 1,021 |
| 2022-08-24 | 1,006 | 1,015 | 1,002 | 1,012 | 22,200 | 1,012 |
| 2022-08-23 | 1,010 | 1,025 | 1,005 | 1,009 | 18,000 | 1,009 |
| 2022-08-22 | 1,025 | 1,035 | 1,009 | 1,011 | 21,500 | 1,011 |
| 2022-08-19 | 1,033 | 1,034 | 1,018 | 1,033 | 19,700 | 1,033 |
| 2022-08-18 | 1,027 | 1,029 | 1,018 | 1,021 | 18,600 | 1,021 |
| 2022-08-17 | 1,012 | 1,033 | 1,009 | 1,030 | 34,800 | 1,030 |
| 2022-08-16 | 1,017 | 1,017 | 999 | 1,006 | 20,000 | 1,006 |
| 2022-08-15 | 1,037 | 1,037 | 998 | 1,012 | 31,300 | 1,012 |
| 2022-08-12 | 1,014 | 1,029 | 1,004 | 1,028 | 44,500 | 1,028 |
| 2022-08-10 | 1,041 | 1,050 | 1,003 | 1,018 | 113,800 | 1,018 |
| 2022-08-09 | 987 | 996 | 973 | 981 | 43,600 | 981 |
| 2022-08-08 | 968 | 978 | 958 | 978 | 26,500 | 978 |
| 2022-08-05 | 939 | 962 | 934 | 962 | 34,800 | 962 |
| 2022-08-04 | 939 | 947 | 932 | 939 | 29,300 | 939 |
| 2022-08-03 | 942 | 946 | 923 | 932 | 34,200 | 932 |
| 2022-08-02 | 954 | 960 | 932 | 932 | 27,700 | 932 |
| 2022-08-01 | 949 | 961 | 945 | 960 | 19,400 | 960 |
| 2022-07-29 | 940 | 954 | 937 | 948 | 22,300 | 948 |
| 2022-07-28 | 943 | 955 | 931 | 935 | 63,200 | 935 |
| 2022-07-27 | 956 | 959 | 934 | 943 | 27,600 | 943 |
| 2022-07-26 | 945 | 954 | 937 | 950 | 26,000 | 950 |
| 2022-07-25 | 960 | 961 | 939 | 939 | 43,300 | 939 |
| 2022-07-22 | 955 | 956 | 942 | 954 | 34,900 | 954 |
| 2022-07-21 | 952 | 961 | 944 | 959 | 27,300 | 959 |
| 2022-07-20 | 935 | 960 | 935 | 960 | 52,700 | 960 |
| 2022-07-19 | 927 | 931 | 915 | 923 | 22,100 | 923 |
| 2022-07-15 | 908 | 930 | 908 | 925 | 20,700 | 925 |
| 2022-07-14 | 919 | 919 | 899 | 907 | 25,100 | 907 |
| 2022-07-13 | 918 | 925 | 908 | 913 | 19,500 | 913 |
| 2022-07-12 | 933 | 933 | 900 | 903 | 34,000 | 903 |
| 2022-07-11 | 933 | 953 | 929 | 932 | 42,900 | 932 |
| 2022-07-08 | 898 | 937 | 898 | 911 | 65,700 | 911 |
| 2022-07-07 | 894 | 901 | 885 | 899 | 26,700 | 899 |
| 2022-07-06 | 902 | 908 | 888 | 893 | 20,900 | 893 |
| 2022-07-05 | 922 | 922 | 909 | 911 | 22,200 | 911 |
| 2022-07-04 | 913 | 916 | 900 | 907 | 28,000 | 907 |
| 2022-07-01 | 924 | 931 | 876 | 887 | 48,300 | 887 |
| 2022-06-30 | 936 | 944 | 919 | 928 | 67,200 | 928 |
| 2022-06-29 | 891 | 929 | 890 | 923 | 169,400 | 923 |
| 2022-06-28 | 877 | 910 | 876 | 906 | 52,000 | 906 |
| 2022-06-27 | 880 | 889 | 864 | 889 | 62,400 | 889 |
| 2022-06-24 | 855 | 871 | 851 | 871 | 39,100 | 871 |
| 2022-06-23 | 859 | 868 | 853 | 853 | 36,600 | 853 |
| 2022-06-22 | 889 | 889 | 856 | 862 | 29,400 | 862 |
| 2022-06-21 | 853 | 879 | 853 | 873 | 32,700 | 873 |
| 2022-06-20 | 865 | 865 | 845 | 849 | 39,100 | 849 |
| 2022-06-17 | 870 | 883 | 860 | 860 | 86,500 | 860 |
| 2022-06-16 | 905 | 916 | 884 | 891 | 28,300 | 891 |
| 2022-06-15 | 912 | 920 | 891 | 891 | 46,200 | 891 |
| 2022-06-14 | 919 | 923 | 911 | 911 | 30,400 | 911 |
| 2022-06-13 | 937 | 952 | 930 | 932 | 30,900 | 932 |
| 2022-06-10 | 953 | 962 | 942 | 947 | 50,800 | 947 |
| 2022-06-09 | 966 | 970 | 957 | 963 | 22,500 | 963 |
| 2022-06-08 | 946 | 970 | 946 | 968 | 35,200 | 968 |
| 2022-06-07 | 946 | 951 | 938 | 938 | 21,100 | 938 |
| 2022-06-06 | 935 | 942 | 927 | 942 | 31,300 | 942 |
| 2022-06-03 | 944 | 953 | 936 | 939 | 31,100 | 939 |
| 2022-06-02 | 951 | 951 | 930 | 942 | 27,600 | 942 |
| 2022-06-01 | 940 | 965 | 939 | 960 | 32,800 | 960 |
| 2022-05-31 | 934 | 962 | 922 | 946 | 59,600 | 946 |
| 2022-05-30 | 906 | 936 | 899 | 934 | 224,900 | 934 |
| 2022-05-27 | 899 | 900 | 869 | 892 | 72,600 | 892 |
| 2022-05-26 | 894 | 910 | 888 | 889 | 54,800 | 889 |
| 2022-05-25 | 914 | 914 | 893 | 898 | 84,600 | 898 |
| 2022-05-24 | 944 | 945 | 912 | 916 | 59,400 | 916 |
| 2022-05-23 | 953 | 977 | 949 | 968 | 45,300 | 968 |
| 2022-05-20 | 932 | 953 | 932 | 941 | 65,200 | 941 |
| 2022-05-19 | 931 | 948 | 908 | 944 | 61,100 | 944 |
| 2022-05-18 | 969 | 971 | 942 | 951 | 31,300 | 951 |
| 2022-05-17 | 962 | 977 | 961 | 967 | 27,000 | 967 |
| 2022-05-16 | 985 | 987 | 953 | 963 | 33,600 | 963 |
| 2022-05-13 | 934 | 988 | 932 | 985 | 61,000 | 985 |
| 2022-05-12 | 971 | 978 | 928 | 928 | 49,400 | 928 |
| 2022-05-11 | 971 | 983 | 956 | 981 | 51,600 | 981 |
| 2022-05-10 | 985 | 986 | 959 | 983 | 47,700 | 983 |
| 2022-05-09 | 1,021 | 1,026 | 995 | 995 | 24,000 | 995 |
| 2022-05-06 | 998 | 1,031 | 996 | 1,031 | 67,000 | 1,031 |
| 2022-05-02 | 1,008 | 1,011 | 988 | 993 | 28,000 | 993 |
| 2022-04-28 | 967 | 1,013 | 967 | 1,009 | 57,700 | 1,009 |
| 2022-04-27 | 987 | 1,001 | 960 | 968 | 254,900 | 968 |
| 2022-04-26 | 1,005 | 1,006 | 992 | 1,006 | 41,900 | 1,006 |
| 2022-04-25 | 988 | 1,003 | 985 | 990 | 41,500 | 990 |
| 2022-04-22 | 1,007 | 1,012 | 997 | 1,008 | 41,500 | 1,008 |
| 2022-04-21 | 1,000 | 1,019 | 999 | 1,019 | 42,000 | 1,019 |
| 2022-04-20 | 999 | 1,006 | 986 | 999 | 38,400 | 999 |
| 2022-04-19 | 990 | 992 | 976 | 985 | 30,600 | 985 |
| 2022-04-18 | 1,006 | 1,006 | 971 | 984 | 34,400 | 984 |
| 2022-04-15 | 1,031 | 1,043 | 1,011 | 1,025 | 32,900 | 1,025 |
| 2022-04-14 | 1,021 | 1,033 | 1,005 | 1,033 | 26,900 | 1,033 |
| 2022-04-13 | 987 | 1,029 | 985 | 1,027 | 60,000 | 1,027 |
| 2022-04-12 | 1,001 | 1,003 | 976 | 981 | 45,000 | 981 |
| 2022-04-11 | 1,006 | 1,014 | 995 | 1,014 | 52,600 | 1,014 |
| 2022-04-08 | 1,003 | 1,007 | 967 | 1,006 | 106,300 | 1,006 |
| 2022-04-07 | 999 | 1,021 | 979 | 1,012 | 58,800 | 1,012 |
| 2022-04-06 | 1,037 | 1,037 | 1,000 | 1,000 | 70,400 | 1,000 |
| 2022-04-05 | 1,072 | 1,086 | 1,039 | 1,043 | 65,200 | 1,043 |
| 2022-04-04 | 1,050 | 1,071 | 1,050 | 1,060 | 19,100 | 1,060 |
| 2022-04-01 | 1,030 | 1,044 | 1,019 | 1,044 | 50,600 | 1,044 |
| 2022-03-31 | 1,031 | 1,047 | 1,029 | 1,035 | 55,500 | 1,035 |
| 2022-03-30 | 1,041 | 1,059 | 1,031 | 1,039 | 65,600 | 1,039 |
| 2022-03-29 | 1,084 | 1,084 | 1,057 | 1,061 | 94,800 | 1,061 |
| 2022-03-28 | 1,110 | 1,110 | 1,067 | 1,085 | 65,200 | 1,085 |
| 2022-03-25 | 1,132 | 1,132 | 1,090 | 1,111 | 33,900 | 1,111 |
| 2022-03-24 | 1,125 | 1,126 | 1,093 | 1,120 | 43,800 | 1,120 |
| 2022-03-23 | 1,128 | 1,132 | 1,101 | 1,129 | 39,500 | 1,129 |
| 2022-03-22 | 1,174 | 1,174 | 1,104 | 1,116 | 61,900 | 1,116 |
| 2022-03-18 | 1,166 | 1,180 | 1,132 | 1,180 | 93,400 | 1,180 |
| 2022-03-17 | 1,077 | 1,158 | 1,077 | 1,158 | 84,400 | 1,158 |
| 2022-03-16 | 1,049 | 1,055 | 1,029 | 1,055 | 37,700 | 1,055 |
| 2022-03-15 | 1,046 | 1,046 | 1,035 | 1,043 | 30,400 | 1,043 |
| 2022-03-14 | 1,072 | 1,072 | 1,038 | 1,046 | 18,800 | 1,046 |
| 2022-03-11 | 1,078 | 1,084 | 1,057 | 1,062 | 49,900 | 1,062 |
| 2022-03-10 | 1,082 | 1,105 | 1,063 | 1,105 | 42,500 | 1,105 |
| 2022-03-09 | 1,059 | 1,084 | 1,040 | 1,055 | 39,700 | 1,055 |
| 2022-03-08 | 1,036 | 1,067 | 1,033 | 1,067 | 43,900 | 1,067 |
| 2022-03-07 | 1,076 | 1,090 | 1,037 | 1,046 | 40,000 | 1,046 |
| 2022-03-04 | 1,085 | 1,085 | 1,062 | 1,067 | 30,700 | 1,067 |
| 2022-03-03 | 1,070 | 1,099 | 1,063 | 1,086 | 90,500 | 1,086 |
| 2022-03-02 | 1,054 | 1,069 | 1,030 | 1,030 | 40,300 | 1,030 |
| 2022-03-01 | 1,080 | 1,090 | 1,062 | 1,070 | 42,400 | 1,070 |
| 2022-02-28 | 1,073 | 1,083 | 1,055 | 1,080 | 59,200 | 1,080 |
| 2022-02-25 | 1,087 | 1,093 | 1,056 | 1,071 | 36,900 | 1,071 |
| 2022-02-24 | 1,053 | 1,084 | 1,044 | 1,084 | 36,000 | 1,084 |
| 2022-02-22 | 1,040 | 1,057 | 1,030 | 1,053 | 38,000 | 1,053 |
| 2022-02-21 | 1,034 | 1,064 | 1,034 | 1,043 | 11,600 | 1,043 |
| 2022-02-18 | 1,072 | 1,079 | 1,048 | 1,056 | 25,700 | 1,056 |
| 2022-02-17 | 1,074 | 1,093 | 1,069 | 1,085 | 19,400 | 1,085 |
| 2022-02-16 | 1,091 | 1,092 | 1,061 | 1,078 | 19,600 | 1,078 |
| 2022-02-15 | 1,081 | 1,090 | 1,063 | 1,079 | 28,100 | 1,079 |
| 2022-02-14 | 1,060 | 1,087 | 1,060 | 1,068 | 32,000 | 1,068 |
| 2022-02-10 | 1,071 | 1,071 | 1,049 | 1,066 | 27,300 | 1,066 |
| 2022-02-09 | 1,076 | 1,077 | 1,038 | 1,067 | 34,100 | 1,067 |
| 2022-02-08 | 1,028 | 1,072 | 1,028 | 1,056 | 29,000 | 1,056 |
| 2022-02-07 | 1,043 | 1,048 | 1,020 | 1,029 | 30,500 | 1,029 |
| 2022-02-04 | 1,058 | 1,066 | 1,050 | 1,063 | 19,300 | 1,063 |
| 2022-02-03 | 1,053 | 1,074 | 1,047 | 1,058 | 27,600 | 1,058 |
| 2022-02-02 | 1,010 | 1,062 | 1,010 | 1,052 | 29,500 | 1,052 |
| 2022-02-01 | 1,023 | 1,045 | 1,002 | 1,005 | 23,900 | 1,005 |
| 2022-01-31 | 1,058 | 1,058 | 1,028 | 1,030 | 18,200 | 1,030 |
| 2022-01-28 | 1,002 | 1,065 | 1,002 | 1,065 | 45,200 | 1,065 |
| 2022-01-27 | 1,032 | 1,049 | 995 | 995 | 60,600 | 995 |
| 2022-01-26 | 1,068 | 1,068 | 1,028 | 1,029 | 28,600 | 1,029 |
| 2022-01-25 | 1,095 | 1,112 | 1,067 | 1,070 | 68,600 | 1,070 |
| 2022-01-24 | 1,006 | 1,107 | 1,006 | 1,093 | 104,400 | 1,093 |
| 2022-01-21 | 1,010 | 1,053 | 1,009 | 1,026 | 125,000 | 1,026 |
| 2022-01-20 | 1,115 | 1,150 | 1,115 | 1,115 | 39,800 | 1,115 |
| 2022-01-19 | 1,152 | 1,156 | 1,116 | 1,116 | 42,400 | 1,116 |
| 2022-01-18 | 1,171 | 1,177 | 1,155 | 1,161 | 20,400 | 1,161 |
| 2022-01-17 | 1,177 | 1,192 | 1,161 | 1,167 | 12,900 | 1,167 |
| 2022-01-14 | 1,179 | 1,188 | 1,172 | 1,175 | 23,700 | 1,175 |
| 2022-01-13 | 1,195 | 1,200 | 1,185 | 1,189 | 18,200 | 1,189 |
| 2022-01-12 | 1,173 | 1,210 | 1,173 | 1,198 | 31,600 | 1,198 |
| 2022-01-11 | 1,168 | 1,182 | 1,148 | 1,167 | 45,000 | 1,167 |
| 2022-01-07 | 1,185 | 1,197 | 1,166 | 1,173 | 27,500 | 1,173 |
| 2022-01-06 | 1,218 | 1,223 | 1,176 | 1,176 | 36,600 | 1,176 |
| 2022-01-05 | 1,220 | 1,236 | 1,204 | 1,227 | 25,100 | 1,227 |
| 2022-01-04 | 1,220 | 1,221 | 1,185 | 1,207 | 27,500 | 1,207 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
