8153 (株)モスフードサービス 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 | 3,110 | 3,110 | 3,065 | 3,065 | 46,300 | 3,065 |
| 2022-12-29 | 3,100 | 3,105 | 3,075 | 3,100 | 56,900 | 3,100 |
| 2022-12-28 | 3,095 | 3,110 | 3,090 | 3,110 | 36,300 | 3,110 |
| 2022-12-27 | 3,105 | 3,110 | 3,095 | 3,095 | 37,900 | 3,095 |
| 2022-12-26 | 3,095 | 3,105 | 3,090 | 3,105 | 46,700 | 3,105 |
| 2022-12-23 | 3,075 | 3,090 | 3,070 | 3,085 | 42,200 | 3,085 |
| 2022-12-22 | 3,070 | 3,085 | 3,060 | 3,085 | 61,200 | 3,085 |
| 2022-12-21 | 3,070 | 3,085 | 3,060 | 3,065 | 75,600 | 3,065 |
| 2022-12-20 | 3,095 | 3,095 | 3,045 | 3,070 | 107,400 | 3,070 |
| 2022-12-19 | 3,070 | 3,100 | 3,065 | 3,090 | 40,400 | 3,090 |
| 2022-12-16 | 3,080 | 3,105 | 3,075 | 3,090 | 96,600 | 3,090 |
| 2022-12-15 | 3,090 | 3,110 | 3,090 | 3,095 | 119,000 | 3,095 |
| 2022-12-14 | 3,125 | 3,130 | 3,095 | 3,105 | 68,100 | 3,105 |
| 2022-12-13 | 3,130 | 3,155 | 3,120 | 3,120 | 104,400 | 3,120 |
| 2022-12-12 | 3,125 | 3,145 | 3,120 | 3,135 | 37,400 | 3,135 |
| 2022-12-09 | 3,150 | 3,150 | 3,135 | 3,140 | 60,800 | 3,140 |
| 2022-12-08 | 3,140 | 3,140 | 3,095 | 3,110 | 57,500 | 3,110 |
| 2022-12-07 | 3,110 | 3,130 | 3,105 | 3,130 | 38,600 | 3,130 |
| 2022-12-06 | 3,145 | 3,145 | 3,105 | 3,105 | 54,400 | 3,105 |
| 2022-12-05 | 3,125 | 3,145 | 3,110 | 3,145 | 43,100 | 3,145 |
| 2022-12-02 | 3,140 | 3,140 | 3,110 | 3,120 | 49,900 | 3,120 |
| 2022-12-01 | 3,180 | 3,180 | 3,135 | 3,145 | 47,300 | 3,145 |
| 2022-11-30 | 3,190 | 3,200 | 3,170 | 3,180 | 78,100 | 3,180 |
| 2022-11-29 | 3,185 | 3,185 | 3,165 | 3,185 | 35,700 | 3,185 |
| 2022-11-28 | 3,190 | 3,205 | 3,170 | 3,195 | 41,200 | 3,195 |
| 2022-11-25 | 3,210 | 3,225 | 3,190 | 3,200 | 62,900 | 3,200 |
| 2022-11-24 | 3,195 | 3,210 | 3,195 | 3,210 | 70,600 | 3,210 |
| 2022-11-22 | 3,150 | 3,190 | 3,150 | 3,190 | 93,900 | 3,190 |
| 2022-11-21 | 3,140 | 3,145 | 3,120 | 3,145 | 54,300 | 3,145 |
| 2022-11-18 | 3,135 | 3,140 | 3,105 | 3,125 | 38,300 | 3,125 |
| 2022-11-17 | 3,065 | 3,125 | 3,065 | 3,125 | 54,300 | 3,125 |
| 2022-11-16 | 3,060 | 3,080 | 3,055 | 3,055 | 72,400 | 3,055 |
| 2022-11-15 | 3,020 | 3,055 | 3,020 | 3,035 | 66,100 | 3,035 |
| 2022-11-14 | 3,060 | 3,065 | 2,985 | 3,040 | 171,100 | 3,040 |
| 2022-11-11 | 3,120 | 3,120 | 3,100 | 3,115 | 62,000 | 3,115 |
| 2022-11-10 | 3,080 | 3,100 | 3,080 | 3,100 | 38,300 | 3,100 |
| 2022-11-09 | 3,110 | 3,110 | 3,080 | 3,080 | 30,100 | 3,080 |
| 2022-11-08 | 3,105 | 3,115 | 3,095 | 3,100 | 36,100 | 3,100 |
| 2022-11-07 | 3,125 | 3,125 | 3,090 | 3,095 | 46,500 | 3,095 |
| 2022-11-04 | 3,100 | 3,130 | 3,100 | 3,105 | 53,100 | 3,105 |
| 2022-11-02 | 3,125 | 3,145 | 3,110 | 3,115 | 56,600 | 3,115 |
| 2022-11-01 | 3,150 | 3,150 | 3,130 | 3,140 | 23,000 | 3,140 |
| 2022-10-31 | 3,150 | 3,155 | 3,120 | 3,155 | 52,900 | 3,155 |
| 2022-10-28 | 3,120 | 3,150 | 3,100 | 3,135 | 268,600 | 3,135 |
| 2022-10-27 | 3,115 | 3,120 | 3,095 | 3,110 | 47,300 | 3,110 |
| 2022-10-26 | 3,130 | 3,130 | 3,095 | 3,115 | 61,000 | 3,115 |
| 2022-10-25 | 3,100 | 3,120 | 3,085 | 3,105 | 45,700 | 3,105 |
| 2022-10-24 | 3,135 | 3,135 | 3,090 | 3,095 | 50,100 | 3,095 |
| 2022-10-21 | 3,110 | 3,130 | 3,105 | 3,125 | 41,700 | 3,125 |
| 2022-10-20 | 3,100 | 3,130 | 3,100 | 3,115 | 42,500 | 3,115 |
| 2022-10-19 | 3,140 | 3,145 | 3,100 | 3,110 | 48,800 | 3,110 |
| 2022-10-18 | 3,145 | 3,145 | 3,105 | 3,120 | 44,900 | 3,120 |
| 2022-10-17 | 3,145 | 3,145 | 3,105 | 3,105 | 44,100 | 3,105 |
| 2022-10-14 | 3,145 | 3,150 | 3,110 | 3,150 | 83,800 | 3,150 |
| 2022-10-13 | 3,120 | 3,120 | 3,095 | 3,110 | 58,300 | 3,110 |
| 2022-10-12 | 3,075 | 3,125 | 3,075 | 3,120 | 65,500 | 3,120 |
| 2022-10-11 | 3,115 | 3,125 | 3,060 | 3,090 | 115,100 | 3,090 |
| 2022-10-07 | 3,095 | 3,140 | 3,095 | 3,125 | 98,900 | 3,125 |
| 2022-10-06 | 3,125 | 3,125 | 3,095 | 3,110 | 81,500 | 3,110 |
| 2022-10-05 | 3,135 | 3,145 | 3,105 | 3,105 | 82,200 | 3,105 |
| 2022-10-04 | 3,120 | 3,145 | 3,100 | 3,130 | 105,900 | 3,130 |
| 2022-10-03 | 3,110 | 3,110 | 3,060 | 3,095 | 107,200 | 3,095 |
| 2022-09-30 | 3,095 | 3,135 | 3,095 | 3,110 | 146,900 | 3,110 |
| 2022-09-29 | 3,085 | 3,120 | 3,070 | 3,105 | 327,400 | 3,105 |
| 2022-09-28 | 3,120 | 3,140 | 3,090 | 3,125 | 559,400 | 3,125 |
| 2022-09-27 | 3,100 | 3,140 | 3,100 | 3,130 | 248,800 | 3,130 |
| 2022-09-26 | 3,160 | 3,160 | 3,080 | 3,085 | 519,500 | 3,085 |
| 2022-09-22 | 3,150 | 3,155 | 3,115 | 3,150 | 314,400 | 3,150 |
| 2022-09-21 | 3,150 | 3,155 | 3,140 | 3,150 | 189,800 | 3,150 |
| 2022-09-20 | 3,150 | 3,155 | 3,120 | 3,155 | 262,600 | 3,155 |
| 2022-09-16 | 3,115 | 3,135 | 3,105 | 3,135 | 188,400 | 3,135 |
| 2022-09-15 | 3,090 | 3,115 | 3,090 | 3,115 | 101,600 | 3,115 |
| 2022-09-14 | 3,070 | 3,090 | 3,065 | 3,070 | 104,200 | 3,070 |
| 2022-09-13 | 3,110 | 3,120 | 3,100 | 3,100 | 128,900 | 3,100 |
| 2022-09-12 | 3,110 | 3,120 | 3,085 | 3,100 | 220,400 | 3,100 |
| 2022-09-09 | 3,065 | 3,100 | 3,065 | 3,090 | 349,000 | 3,090 |
| 2022-09-08 | 3,100 | 3,100 | 3,055 | 3,060 | 154,100 | 3,060 |
| 2022-09-07 | 3,095 | 3,095 | 3,020 | 3,040 | 170,200 | 3,040 |
| 2022-09-06 | 3,120 | 3,140 | 3,090 | 3,090 | 121,800 | 3,090 |
| 2022-09-05 | 3,140 | 3,145 | 3,095 | 3,095 | 163,200 | 3,095 |
| 2022-09-02 | 3,175 | 3,175 | 3,125 | 3,145 | 169,300 | 3,145 |
| 2022-09-01 | 3,175 | 3,190 | 3,150 | 3,150 | 108,400 | 3,150 |
| 2022-08-31 | 3,170 | 3,195 | 3,170 | 3,180 | 118,800 | 3,180 |
| 2022-08-30 | 3,215 | 3,220 | 3,170 | 3,170 | 105,600 | 3,170 |
| 2022-08-29 | 3,165 | 3,210 | 3,160 | 3,195 | 69,100 | 3,195 |
| 2022-08-26 | 3,220 | 3,220 | 3,200 | 3,205 | 56,600 | 3,205 |
| 2022-08-25 | 3,230 | 3,230 | 3,205 | 3,210 | 55,300 | 3,210 |
| 2022-08-24 | 3,195 | 3,210 | 3,175 | 3,210 | 78,500 | 3,210 |
| 2022-08-23 | 3,195 | 3,200 | 3,150 | 3,185 | 106,100 | 3,185 |
| 2022-08-22 | 3,230 | 3,240 | 3,195 | 3,200 | 90,600 | 3,200 |
| 2022-08-19 | 3,255 | 3,255 | 3,230 | 3,230 | 67,900 | 3,230 |
| 2022-08-18 | 3,235 | 3,255 | 3,215 | 3,215 | 59,500 | 3,215 |
| 2022-08-17 | 3,300 | 3,300 | 3,220 | 3,235 | 129,800 | 3,235 |
| 2022-08-16 | 3,265 | 3,275 | 3,215 | 3,275 | 111,800 | 3,275 |
| 2022-08-15 | 3,200 | 3,350 | 3,200 | 3,255 | 160,200 | 3,255 |
| 2022-08-12 | 3,370 | 3,410 | 3,350 | 3,375 | 99,500 | 3,375 |
| 2022-08-10 | 3,350 | 3,360 | 3,320 | 3,360 | 60,400 | 3,360 |
| 2022-08-09 | 3,405 | 3,430 | 3,350 | 3,365 | 91,700 | 3,365 |
| 2022-08-08 | 3,450 | 3,450 | 3,400 | 3,405 | 57,200 | 3,405 |
| 2022-08-05 | 3,440 | 3,455 | 3,435 | 3,445 | 56,000 | 3,445 |
| 2022-08-04 | 3,440 | 3,440 | 3,410 | 3,425 | 33,400 | 3,425 |
| 2022-08-03 | 3,435 | 3,435 | 3,405 | 3,425 | 42,600 | 3,425 |
| 2022-08-02 | 3,475 | 3,475 | 3,400 | 3,410 | 79,100 | 3,410 |
| 2022-08-01 | 3,430 | 3,475 | 3,425 | 3,475 | 104,900 | 3,475 |
| 2022-07-29 | 3,415 | 3,420 | 3,400 | 3,420 | 53,300 | 3,420 |
| 2022-07-28 | 3,385 | 3,415 | 3,365 | 3,415 | 83,300 | 3,415 |
| 2022-07-27 | 3,375 | 3,380 | 3,340 | 3,370 | 66,700 | 3,370 |
| 2022-07-26 | 3,390 | 3,405 | 3,360 | 3,375 | 46,200 | 3,375 |
| 2022-07-25 | 3,390 | 3,405 | 3,385 | 3,390 | 78,800 | 3,390 |
| 2022-07-22 | 3,385 | 3,395 | 3,365 | 3,385 | 57,100 | 3,385 |
| 2022-07-21 | 3,380 | 3,385 | 3,360 | 3,375 | 60,700 | 3,375 |
| 2022-07-20 | 3,350 | 3,370 | 3,330 | 3,365 | 84,600 | 3,365 |
| 2022-07-19 | 3,340 | 3,350 | 3,300 | 3,340 | 81,800 | 3,340 |
| 2022-07-15 | 3,335 | 3,340 | 3,315 | 3,340 | 62,100 | 3,340 |
| 2022-07-14 | 3,280 | 3,330 | 3,270 | 3,330 | 97,000 | 3,330 |
| 2022-07-13 | 3,250 | 3,285 | 3,250 | 3,275 | 57,400 | 3,275 |
| 2022-07-12 | 3,250 | 3,250 | 3,220 | 3,245 | 48,300 | 3,245 |
| 2022-07-11 | 3,205 | 3,245 | 3,205 | 3,245 | 69,800 | 3,245 |
| 2022-07-08 | 3,210 | 3,215 | 3,170 | 3,190 | 87,600 | 3,190 |
| 2022-07-07 | 3,225 | 3,225 | 3,180 | 3,205 | 42,800 | 3,205 |
| 2022-07-06 | 3,215 | 3,225 | 3,200 | 3,220 | 45,800 | 3,220 |
| 2022-07-05 | 3,200 | 3,230 | 3,185 | 3,215 | 72,900 | 3,215 |
| 2022-07-04 | 3,175 | 3,200 | 3,165 | 3,200 | 62,300 | 3,200 |
| 2022-07-01 | 3,140 | 3,155 | 3,125 | 3,150 | 65,400 | 3,150 |
| 2022-06-30 | 3,130 | 3,135 | 3,105 | 3,120 | 57,100 | 3,120 |
| 2022-06-29 | 3,125 | 3,150 | 3,105 | 3,130 | 102,900 | 3,130 |
| 2022-06-28 | 3,090 | 3,125 | 3,090 | 3,125 | 52,000 | 3,125 |
| 2022-06-27 | 3,115 | 3,120 | 3,080 | 3,080 | 36,800 | 3,080 |
| 2022-06-24 | 3,085 | 3,105 | 3,080 | 3,100 | 59,500 | 3,100 |
| 2022-06-23 | 3,035 | 3,080 | 3,035 | 3,075 | 53,100 | 3,075 |
| 2022-06-22 | 3,050 | 3,060 | 3,035 | 3,035 | 40,800 | 3,035 |
| 2022-06-21 | 3,020 | 3,075 | 3,020 | 3,065 | 60,400 | 3,065 |
| 2022-06-20 | 3,035 | 3,040 | 3,005 | 3,035 | 59,600 | 3,035 |
| 2022-06-17 | 2,996 | 3,040 | 2,993 | 3,030 | 75,700 | 3,030 |
| 2022-06-16 | 3,010 | 3,030 | 3,010 | 3,015 | 45,900 | 3,015 |
| 2022-06-15 | 3,035 | 3,035 | 3,005 | 3,010 | 50,000 | 3,010 |
| 2022-06-14 | 3,010 | 3,035 | 3,000 | 3,035 | 54,800 | 3,035 |
| 2022-06-13 | 3,000 | 3,040 | 2,996 | 3,035 | 63,000 | 3,035 |
| 2022-06-10 | 3,040 | 3,040 | 3,010 | 3,010 | 65,500 | 3,010 |
| 2022-06-09 | 3,060 | 3,060 | 3,030 | 3,035 | 42,800 | 3,035 |
| 2022-06-08 | 3,065 | 3,065 | 3,045 | 3,055 | 35,400 | 3,055 |
| 2022-06-07 | 3,070 | 3,070 | 3,050 | 3,055 | 24,500 | 3,055 |
| 2022-06-06 | 3,040 | 3,075 | 3,035 | 3,065 | 36,300 | 3,065 |
| 2022-06-03 | 3,040 | 3,060 | 3,035 | 3,055 | 35,300 | 3,055 |
| 2022-06-02 | 3,045 | 3,050 | 3,025 | 3,035 | 34,300 | 3,035 |
| 2022-06-01 | 3,040 | 3,080 | 3,040 | 3,075 | 64,900 | 3,075 |
| 2022-05-31 | 3,075 | 3,075 | 3,035 | 3,040 | 141,800 | 3,040 |
| 2022-05-30 | 3,080 | 3,100 | 3,070 | 3,090 | 135,700 | 3,090 |
| 2022-05-27 | 3,080 | 3,080 | 3,055 | 3,070 | 57,200 | 3,070 |
| 2022-05-26 | 3,055 | 3,080 | 3,055 | 3,065 | 66,700 | 3,065 |
| 2022-05-25 | 3,045 | 3,065 | 3,035 | 3,045 | 61,600 | 3,045 |
| 2022-05-24 | 3,050 | 3,050 | 3,025 | 3,035 | 47,600 | 3,035 |
| 2022-05-23 | 3,005 | 3,050 | 3,005 | 3,050 | 110,400 | 3,050 |
| 2022-05-20 | 3,015 | 3,025 | 2,995 | 3,000 | 101,600 | 3,000 |
| 2022-05-19 | 2,965 | 3,015 | 2,963 | 3,005 | 72,800 | 3,005 |
| 2022-05-18 | 3,005 | 3,015 | 2,990 | 3,000 | 16,200 | 3,000 |
| 2022-05-17 | 2,999 | 3,020 | 2,975 | 3,000 | 86,100 | 3,000 |
| 2022-05-16 | 2,976 | 3,005 | 2,966 | 2,988 | 89,900 | 2,988 |
| 2022-05-13 | 2,988 | 3,015 | 2,986 | 3,015 | 80,900 | 3,015 |
| 2022-05-12 | 2,997 | 2,997 | 2,970 | 2,980 | 77,300 | 2,980 |
| 2022-05-11 | 3,010 | 3,025 | 2,999 | 3,015 | 79,900 | 3,015 |
| 2022-05-10 | 3,005 | 3,030 | 2,991 | 3,015 | 130,500 | 3,015 |
| 2022-05-09 | 2,975 | 3,020 | 2,971 | 2,998 | 161,200 | 2,998 |
| 2022-05-06 | 2,950 | 2,969 | 2,933 | 2,959 | 71,100 | 2,959 |
| 2022-05-02 | 2,975 | 2,977 | 2,951 | 2,961 | 57,900 | 2,961 |
| 2022-04-28 | 2,942 | 2,982 | 2,928 | 2,978 | 134,700 | 2,978 |
| 2022-04-27 | 2,921 | 2,948 | 2,917 | 2,940 | 124,900 | 2,940 |
| 2022-04-26 | 2,946 | 2,950 | 2,922 | 2,942 | 83,400 | 2,942 |
| 2022-04-25 | 2,900 | 2,916 | 2,891 | 2,913 | 53,600 | 2,913 |
| 2022-04-22 | 2,923 | 2,932 | 2,915 | 2,922 | 43,300 | 2,922 |
| 2022-04-21 | 2,932 | 2,951 | 2,929 | 2,940 | 74,200 | 2,940 |
| 2022-04-20 | 2,924 | 2,940 | 2,920 | 2,921 | 84,000 | 2,921 |
| 2022-04-19 | 2,918 | 2,918 | 2,882 | 2,901 | 48,900 | 2,901 |
| 2022-04-18 | 2,902 | 2,921 | 2,882 | 2,900 | 46,600 | 2,900 |
| 2022-04-15 | 2,922 | 2,929 | 2,912 | 2,925 | 64,300 | 2,925 |
| 2022-04-14 | 2,877 | 2,919 | 2,875 | 2,912 | 73,500 | 2,912 |
| 2022-04-13 | 2,890 | 2,893 | 2,866 | 2,874 | 86,100 | 2,874 |
| 2022-04-12 | 2,897 | 2,907 | 2,892 | 2,896 | 55,500 | 2,896 |
| 2022-04-11 | 2,935 | 2,947 | 2,897 | 2,902 | 72,100 | 2,902 |
| 2022-04-08 | 2,908 | 2,940 | 2,897 | 2,935 | 116,300 | 2,935 |
| 2022-04-07 | 2,900 | 2,916 | 2,884 | 2,909 | 98,000 | 2,909 |
| 2022-04-06 | 2,949 | 2,949 | 2,895 | 2,905 | 104,800 | 2,905 |
| 2022-04-05 | 2,950 | 2,957 | 2,931 | 2,937 | 104,100 | 2,937 |
| 2022-04-04 | 2,900 | 2,940 | 2,897 | 2,936 | 121,800 | 2,936 |
| 2022-04-01 | 2,888 | 2,940 | 2,877 | 2,933 | 178,700 | 2,933 |
| 2022-03-31 | 2,872 | 2,918 | 2,866 | 2,890 | 187,900 | 2,890 |
| 2022-03-30 | 2,871 | 2,888 | 2,861 | 2,884 | 312,800 | 2,884 |
| 2022-03-29 | 2,886 | 2,909 | 2,861 | 2,909 | 626,000 | 2,909 |
| 2022-03-28 | 2,898 | 2,906 | 2,881 | 2,888 | 409,600 | 2,888 |
| 2022-03-25 | 2,910 | 2,913 | 2,870 | 2,892 | 602,200 | 2,892 |
| 2022-03-24 | 2,940 | 2,942 | 2,858 | 2,881 | 547,700 | 2,881 |
| 2022-03-23 | 2,970 | 2,987 | 2,945 | 2,951 | 227,200 | 2,951 |
| 2022-03-22 | 2,969 | 2,978 | 2,940 | 2,954 | 427,500 | 2,954 |
| 2022-03-18 | 2,991 | 3,020 | 2,977 | 2,982 | 401,100 | 2,982 |
| 2022-03-17 | 3,030 | 3,060 | 3,020 | 3,035 | 165,200 | 3,035 |
| 2022-03-16 | 3,000 | 3,010 | 2,989 | 2,991 | 129,000 | 2,991 |
| 2022-03-15 | 2,980 | 2,992 | 2,966 | 2,988 | 114,700 | 2,988 |
| 2022-03-14 | 2,990 | 3,000 | 2,982 | 2,985 | 93,100 | 2,985 |
| 2022-03-11 | 3,010 | 3,015 | 2,981 | 2,981 | 155,700 | 2,981 |
| 2022-03-10 | 3,015 | 3,015 | 2,990 | 3,005 | 112,800 | 3,005 |
| 2022-03-09 | 2,998 | 3,015 | 2,960 | 2,968 | 124,100 | 2,968 |
| 2022-03-08 | 2,993 | 3,030 | 2,975 | 2,989 | 139,600 | 2,989 |
| 2022-03-07 | 2,993 | 3,020 | 2,980 | 3,000 | 122,200 | 3,000 |
| 2022-03-04 | 3,020 | 3,040 | 3,005 | 3,005 | 104,500 | 3,005 |
| 2022-03-03 | 3,040 | 3,050 | 3,030 | 3,035 | 59,300 | 3,035 |
| 2022-03-02 | 3,030 | 3,040 | 3,010 | 3,010 | 76,800 | 3,010 |
| 2022-03-01 | 3,070 | 3,075 | 3,040 | 3,065 | 95,200 | 3,065 |
| 2022-02-28 | 3,010 | 3,055 | 3,005 | 3,045 | 132,200 | 3,045 |
| 2022-02-25 | 2,981 | 3,015 | 2,975 | 3,015 | 87,700 | 3,015 |
| 2022-02-24 | 2,960 | 2,987 | 2,946 | 2,986 | 167,500 | 2,986 |
| 2022-02-22 | 2,995 | 3,010 | 2,980 | 2,992 | 206,700 | 2,992 |
| 2022-02-21 | 3,005 | 3,025 | 2,988 | 3,015 | 96,900 | 3,015 |
| 2022-02-18 | 3,005 | 3,045 | 3,005 | 3,020 | 57,500 | 3,020 |
| 2022-02-17 | 3,020 | 3,035 | 3,005 | 3,020 | 107,700 | 3,020 |
| 2022-02-16 | 3,080 | 3,085 | 3,055 | 3,055 | 66,300 | 3,055 |
| 2022-02-15 | 3,055 | 3,080 | 3,050 | 3,065 | 61,800 | 3,065 |
| 2022-02-14 | 3,030 | 3,070 | 3,030 | 3,060 | 58,500 | 3,060 |
| 2022-02-10 | 3,055 | 3,080 | 3,045 | 3,070 | 63,700 | 3,070 |
| 2022-02-09 | 3,070 | 3,070 | 3,040 | 3,045 | 57,000 | 3,045 |
| 2022-02-08 | 3,030 | 3,080 | 3,030 | 3,060 | 51,300 | 3,060 |
| 2022-02-07 | 3,045 | 3,060 | 3,010 | 3,025 | 50,100 | 3,025 |
| 2022-02-04 | 3,030 | 3,065 | 3,025 | 3,055 | 53,400 | 3,055 |
| 2022-02-03 | 3,045 | 3,055 | 3,030 | 3,055 | 41,600 | 3,055 |
| 2022-02-02 | 3,010 | 3,050 | 3,010 | 3,040 | 67,900 | 3,040 |
| 2022-02-01 | 3,020 | 3,030 | 3,005 | 3,005 | 42,200 | 3,005 |
| 2022-01-31 | 2,988 | 3,025 | 2,987 | 3,015 | 51,200 | 3,015 |
| 2022-01-28 | 2,982 | 3,000 | 2,965 | 2,987 | 60,500 | 2,987 |
| 2022-01-27 | 3,000 | 3,005 | 2,944 | 2,944 | 118,400 | 2,944 |
| 2022-01-26 | 3,025 | 3,035 | 3,010 | 3,010 | 38,000 | 3,010 |
| 2022-01-25 | 3,000 | 3,025 | 2,985 | 3,020 | 50,400 | 3,020 |
| 2022-01-24 | 2,990 | 3,015 | 2,981 | 3,015 | 42,000 | 3,015 |
| 2022-01-21 | 3,000 | 3,005 | 2,984 | 2,996 | 75,900 | 2,996 |
| 2022-01-20 | 2,980 | 3,010 | 2,973 | 2,980 | 77,000 | 2,980 |
| 2022-01-19 | 2,996 | 3,010 | 2,982 | 2,990 | 85,000 | 2,990 |
| 2022-01-18 | 3,010 | 3,025 | 2,990 | 3,005 | 81,500 | 3,005 |
| 2022-01-17 | 2,995 | 3,025 | 2,995 | 3,010 | 41,200 | 3,010 |
| 2022-01-14 | 3,010 | 3,025 | 2,991 | 2,992 | 123,700 | 2,992 |
| 2022-01-13 | 3,075 | 3,075 | 3,015 | 3,015 | 97,200 | 3,015 |
| 2022-01-12 | 3,080 | 3,105 | 3,080 | 3,085 | 49,400 | 3,085 |
| 2022-01-11 | 3,080 | 3,085 | 3,045 | 3,080 | 75,500 | 3,080 |
| 2022-01-07 | 3,100 | 3,125 | 3,090 | 3,095 | 44,300 | 3,095 |
| 2022-01-06 | 3,095 | 3,125 | 3,080 | 3,090 | 43,800 | 3,090 |
| 2022-01-05 | 3,110 | 3,120 | 3,095 | 3,105 | 47,600 | 3,105 |
| 2022-01-04 | 3,115 | 3,125 | 3,090 | 3,105 | 45,300 | 3,105 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
