8182 (株)いなげや 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 | 1,248 | 1,256 | 1,238 | 1,239 | 46,700 | 1,239 |
| 2022-12-29 | 1,248 | 1,248 | 1,230 | 1,245 | 39,200 | 1,245 |
| 2022-12-28 | 1,236 | 1,249 | 1,218 | 1,249 | 41,800 | 1,249 |
| 2022-12-27 | 1,219 | 1,240 | 1,215 | 1,237 | 51,500 | 1,237 |
| 2022-12-26 | 1,211 | 1,223 | 1,209 | 1,219 | 37,900 | 1,219 |
| 2022-12-23 | 1,192 | 1,203 | 1,184 | 1,200 | 25,200 | 1,200 |
| 2022-12-22 | 1,181 | 1,199 | 1,171 | 1,198 | 40,300 | 1,198 |
| 2022-12-21 | 1,173 | 1,178 | 1,163 | 1,174 | 35,000 | 1,174 |
| 2022-12-20 | 1,170 | 1,173 | 1,148 | 1,173 | 39,900 | 1,173 |
| 2022-12-19 | 1,173 | 1,175 | 1,166 | 1,170 | 30,100 | 1,170 |
| 2022-12-16 | 1,194 | 1,194 | 1,176 | 1,177 | 46,800 | 1,177 |
| 2022-12-15 | 1,190 | 1,196 | 1,187 | 1,193 | 17,000 | 1,193 |
| 2022-12-14 | 1,190 | 1,193 | 1,183 | 1,193 | 32,400 | 1,193 |
| 2022-12-13 | 1,188 | 1,191 | 1,182 | 1,185 | 35,400 | 1,185 |
| 2022-12-12 | 1,178 | 1,190 | 1,177 | 1,177 | 26,800 | 1,177 |
| 2022-12-09 | 1,175 | 1,188 | 1,172 | 1,184 | 41,900 | 1,184 |
| 2022-12-08 | 1,173 | 1,173 | 1,155 | 1,161 | 24,200 | 1,161 |
| 2022-12-07 | 1,160 | 1,177 | 1,160 | 1,170 | 54,600 | 1,170 |
| 2022-12-06 | 1,134 | 1,166 | 1,134 | 1,160 | 57,600 | 1,160 |
| 2022-12-05 | 1,138 | 1,138 | 1,129 | 1,136 | 42,700 | 1,136 |
| 2022-12-02 | 1,170 | 1,170 | 1,137 | 1,138 | 53,900 | 1,138 |
| 2022-12-01 | 1,186 | 1,186 | 1,156 | 1,173 | 76,100 | 1,173 |
| 2022-11-30 | 1,201 | 1,201 | 1,182 | 1,184 | 31,800 | 1,184 |
| 2022-11-29 | 1,221 | 1,221 | 1,196 | 1,199 | 35,200 | 1,199 |
| 2022-11-28 | 1,235 | 1,235 | 1,218 | 1,228 | 19,200 | 1,228 |
| 2022-11-25 | 1,225 | 1,235 | 1,224 | 1,235 | 25,300 | 1,235 |
| 2022-11-24 | 1,220 | 1,229 | 1,220 | 1,227 | 31,200 | 1,227 |
| 2022-11-22 | 1,215 | 1,224 | 1,213 | 1,223 | 38,000 | 1,223 |
| 2022-11-21 | 1,212 | 1,214 | 1,208 | 1,214 | 16,100 | 1,214 |
| 2022-11-18 | 1,217 | 1,222 | 1,201 | 1,213 | 37,600 | 1,213 |
| 2022-11-17 | 1,193 | 1,217 | 1,193 | 1,217 | 39,800 | 1,217 |
| 2022-11-16 | 1,190 | 1,199 | 1,186 | 1,197 | 20,500 | 1,197 |
| 2022-11-15 | 1,177 | 1,196 | 1,173 | 1,192 | 38,000 | 1,192 |
| 2022-11-14 | 1,142 | 1,178 | 1,142 | 1,172 | 38,200 | 1,172 |
| 2022-11-11 | 1,154 | 1,165 | 1,144 | 1,157 | 40,100 | 1,157 |
| 2022-11-10 | 1,142 | 1,151 | 1,134 | 1,134 | 54,700 | 1,134 |
| 2022-11-09 | 1,122 | 1,155 | 1,122 | 1,142 | 60,300 | 1,142 |
| 2022-11-08 | 1,117 | 1,125 | 1,115 | 1,122 | 36,900 | 1,122 |
| 2022-11-07 | 1,109 | 1,117 | 1,108 | 1,115 | 25,200 | 1,115 |
| 2022-11-04 | 1,118 | 1,123 | 1,102 | 1,104 | 47,400 | 1,104 |
| 2022-11-02 | 1,130 | 1,148 | 1,121 | 1,128 | 98,200 | 1,128 |
| 2022-11-01 | 1,133 | 1,139 | 1,126 | 1,132 | 29,700 | 1,132 |
| 2022-10-31 | 1,128 | 1,130 | 1,112 | 1,127 | 50,000 | 1,127 |
| 2022-10-28 | 1,111 | 1,122 | 1,105 | 1,111 | 148,200 | 1,111 |
| 2022-10-27 | 1,118 | 1,127 | 1,113 | 1,117 | 31,200 | 1,117 |
| 2022-10-26 | 1,108 | 1,121 | 1,103 | 1,118 | 27,800 | 1,118 |
| 2022-10-25 | 1,093 | 1,101 | 1,092 | 1,098 | 23,600 | 1,098 |
| 2022-10-24 | 1,110 | 1,110 | 1,091 | 1,092 | 37,500 | 1,092 |
| 2022-10-21 | 1,116 | 1,116 | 1,101 | 1,101 | 42,800 | 1,101 |
| 2022-10-20 | 1,119 | 1,125 | 1,115 | 1,124 | 27,400 | 1,124 |
| 2022-10-19 | 1,125 | 1,143 | 1,125 | 1,128 | 40,900 | 1,128 |
| 2022-10-18 | 1,138 | 1,142 | 1,124 | 1,124 | 38,700 | 1,124 |
| 2022-10-17 | 1,136 | 1,151 | 1,135 | 1,139 | 30,800 | 1,139 |
| 2022-10-14 | 1,152 | 1,167 | 1,144 | 1,155 | 56,000 | 1,155 |
| 2022-10-13 | 1,149 | 1,149 | 1,131 | 1,135 | 45,300 | 1,135 |
| 2022-10-12 | 1,148 | 1,155 | 1,143 | 1,152 | 52,600 | 1,152 |
| 2022-10-11 | 1,160 | 1,168 | 1,146 | 1,151 | 53,300 | 1,151 |
| 2022-10-07 | 1,170 | 1,179 | 1,163 | 1,172 | 29,100 | 1,172 |
| 2022-10-06 | 1,173 | 1,188 | 1,168 | 1,177 | 63,600 | 1,177 |
| 2022-10-05 | 1,172 | 1,180 | 1,169 | 1,173 | 46,900 | 1,173 |
| 2022-10-04 | 1,126 | 1,172 | 1,126 | 1,165 | 68,500 | 1,165 |
| 2022-10-03 | 1,144 | 1,147 | 1,100 | 1,113 | 69,600 | 1,113 |
| 2022-09-30 | 1,164 | 1,171 | 1,143 | 1,146 | 59,300 | 1,146 |
| 2022-09-29 | 1,137 | 1,163 | 1,132 | 1,160 | 107,600 | 1,160 |
| 2022-09-28 | 1,154 | 1,158 | 1,123 | 1,141 | 356,100 | 1,141 |
| 2022-09-27 | 1,162 | 1,177 | 1,151 | 1,166 | 162,100 | 1,166 |
| 2022-09-26 | 1,173 | 1,173 | 1,150 | 1,150 | 278,700 | 1,150 |
| 2022-09-22 | 1,186 | 1,186 | 1,172 | 1,172 | 124,500 | 1,172 |
| 2022-09-21 | 1,210 | 1,211 | 1,192 | 1,193 | 66,900 | 1,193 |
| 2022-09-20 | 1,200 | 1,207 | 1,197 | 1,204 | 62,700 | 1,204 |
| 2022-09-16 | 1,191 | 1,202 | 1,191 | 1,196 | 124,000 | 1,196 |
| 2022-09-15 | 1,199 | 1,204 | 1,191 | 1,203 | 27,000 | 1,203 |
| 2022-09-14 | 1,195 | 1,200 | 1,189 | 1,192 | 40,300 | 1,192 |
| 2022-09-13 | 1,208 | 1,210 | 1,203 | 1,203 | 31,000 | 1,203 |
| 2022-09-12 | 1,218 | 1,220 | 1,205 | 1,207 | 47,200 | 1,207 |
| 2022-09-09 | 1,198 | 1,210 | 1,195 | 1,205 | 102,700 | 1,205 |
| 2022-09-08 | 1,198 | 1,204 | 1,189 | 1,201 | 45,800 | 1,201 |
| 2022-09-07 | 1,202 | 1,205 | 1,180 | 1,181 | 60,500 | 1,181 |
| 2022-09-06 | 1,208 | 1,217 | 1,200 | 1,205 | 57,200 | 1,205 |
| 2022-09-05 | 1,215 | 1,215 | 1,205 | 1,206 | 49,900 | 1,206 |
| 2022-09-02 | 1,213 | 1,225 | 1,213 | 1,221 | 69,900 | 1,221 |
| 2022-09-01 | 1,218 | 1,224 | 1,206 | 1,208 | 57,300 | 1,208 |
| 2022-08-31 | 1,240 | 1,243 | 1,229 | 1,231 | 63,900 | 1,231 |
| 2022-08-30 | 1,250 | 1,251 | 1,243 | 1,244 | 30,200 | 1,244 |
| 2022-08-29 | 1,250 | 1,250 | 1,244 | 1,245 | 35,300 | 1,245 |
| 2022-08-26 | 1,278 | 1,278 | 1,264 | 1,264 | 40,600 | 1,264 |
| 2022-08-25 | 1,273 | 1,275 | 1,268 | 1,271 | 22,200 | 1,271 |
| 2022-08-24 | 1,266 | 1,275 | 1,266 | 1,272 | 21,800 | 1,272 |
| 2022-08-23 | 1,262 | 1,272 | 1,255 | 1,268 | 65,800 | 1,268 |
| 2022-08-22 | 1,260 | 1,268 | 1,255 | 1,266 | 30,800 | 1,266 |
| 2022-08-19 | 1,266 | 1,269 | 1,262 | 1,265 | 19,600 | 1,265 |
| 2022-08-18 | 1,271 | 1,274 | 1,266 | 1,266 | 55,100 | 1,266 |
| 2022-08-17 | 1,277 | 1,282 | 1,269 | 1,279 | 43,100 | 1,279 |
| 2022-08-16 | 1,275 | 1,278 | 1,270 | 1,272 | 35,000 | 1,272 |
| 2022-08-15 | 1,276 | 1,278 | 1,270 | 1,274 | 32,100 | 1,274 |
| 2022-08-12 | 1,260 | 1,275 | 1,252 | 1,273 | 54,400 | 1,273 |
| 2022-08-10 | 1,247 | 1,259 | 1,242 | 1,249 | 26,900 | 1,249 |
| 2022-08-09 | 1,274 | 1,274 | 1,240 | 1,246 | 51,700 | 1,246 |
| 2022-08-08 | 1,273 | 1,274 | 1,265 | 1,265 | 21,100 | 1,265 |
| 2022-08-05 | 1,256 | 1,272 | 1,252 | 1,272 | 61,800 | 1,272 |
| 2022-08-04 | 1,243 | 1,262 | 1,243 | 1,256 | 35,900 | 1,256 |
| 2022-08-03 | 1,265 | 1,269 | 1,239 | 1,243 | 26,900 | 1,243 |
| 2022-08-02 | 1,277 | 1,278 | 1,265 | 1,265 | 25,600 | 1,265 |
| 2022-08-01 | 1,278 | 1,284 | 1,272 | 1,282 | 34,100 | 1,282 |
| 2022-07-29 | 1,280 | 1,280 | 1,271 | 1,272 | 24,500 | 1,272 |
| 2022-07-28 | 1,284 | 1,284 | 1,267 | 1,281 | 60,500 | 1,281 |
| 2022-07-27 | 1,279 | 1,286 | 1,277 | 1,278 | 46,200 | 1,278 |
| 2022-07-26 | 1,296 | 1,296 | 1,277 | 1,279 | 28,700 | 1,279 |
| 2022-07-25 | 1,286 | 1,299 | 1,286 | 1,290 | 30,000 | 1,290 |
| 2022-07-22 | 1,292 | 1,294 | 1,287 | 1,293 | 27,300 | 1,293 |
| 2022-07-21 | 1,282 | 1,295 | 1,280 | 1,293 | 20,300 | 1,293 |
| 2022-07-20 | 1,293 | 1,294 | 1,280 | 1,290 | 44,100 | 1,290 |
| 2022-07-19 | 1,298 | 1,298 | 1,275 | 1,280 | 35,000 | 1,280 |
| 2022-07-15 | 1,293 | 1,298 | 1,281 | 1,294 | 15,300 | 1,294 |
| 2022-07-14 | 1,291 | 1,292 | 1,283 | 1,285 | 21,000 | 1,285 |
| 2022-07-13 | 1,292 | 1,299 | 1,287 | 1,289 | 16,400 | 1,289 |
| 2022-07-12 | 1,304 | 1,304 | 1,282 | 1,285 | 42,900 | 1,285 |
| 2022-07-11 | 1,287 | 1,306 | 1,285 | 1,305 | 39,900 | 1,305 |
| 2022-07-08 | 1,275 | 1,290 | 1,275 | 1,275 | 63,300 | 1,275 |
| 2022-07-07 | 1,254 | 1,276 | 1,254 | 1,275 | 47,100 | 1,275 |
| 2022-07-06 | 1,249 | 1,257 | 1,241 | 1,241 | 28,300 | 1,241 |
| 2022-07-05 | 1,256 | 1,263 | 1,244 | 1,252 | 88,700 | 1,252 |
| 2022-07-04 | 1,262 | 1,268 | 1,249 | 1,256 | 53,500 | 1,256 |
| 2022-07-01 | 1,247 | 1,263 | 1,246 | 1,249 | 68,800 | 1,249 |
| 2022-06-30 | 1,234 | 1,249 | 1,233 | 1,238 | 81,800 | 1,238 |
| 2022-06-29 | 1,206 | 1,234 | 1,191 | 1,234 | 174,900 | 1,234 |
| 2022-06-28 | 1,188 | 1,212 | 1,182 | 1,208 | 66,500 | 1,208 |
| 2022-06-27 | 1,184 | 1,193 | 1,177 | 1,192 | 46,800 | 1,192 |
| 2022-06-24 | 1,169 | 1,187 | 1,169 | 1,183 | 30,900 | 1,183 |
| 2022-06-23 | 1,163 | 1,175 | 1,163 | 1,165 | 33,600 | 1,165 |
| 2022-06-22 | 1,167 | 1,177 | 1,163 | 1,166 | 22,500 | 1,166 |
| 2022-06-21 | 1,156 | 1,164 | 1,150 | 1,157 | 27,900 | 1,157 |
| 2022-06-20 | 1,165 | 1,169 | 1,149 | 1,156 | 26,500 | 1,156 |
| 2022-06-17 | 1,150 | 1,173 | 1,140 | 1,158 | 49,400 | 1,158 |
| 2022-06-16 | 1,169 | 1,176 | 1,153 | 1,160 | 44,000 | 1,160 |
| 2022-06-15 | 1,165 | 1,172 | 1,155 | 1,155 | 44,100 | 1,155 |
| 2022-06-14 | 1,185 | 1,189 | 1,162 | 1,164 | 57,700 | 1,164 |
| 2022-06-13 | 1,189 | 1,194 | 1,183 | 1,185 | 32,300 | 1,185 |
| 2022-06-10 | 1,196 | 1,201 | 1,190 | 1,192 | 50,200 | 1,192 |
| 2022-06-09 | 1,201 | 1,219 | 1,200 | 1,209 | 35,800 | 1,209 |
| 2022-06-08 | 1,193 | 1,212 | 1,193 | 1,202 | 32,800 | 1,202 |
| 2022-06-07 | 1,198 | 1,208 | 1,193 | 1,194 | 28,400 | 1,194 |
| 2022-06-06 | 1,197 | 1,203 | 1,189 | 1,198 | 52,000 | 1,198 |
| 2022-06-03 | 1,213 | 1,218 | 1,194 | 1,199 | 41,000 | 1,199 |
| 2022-06-02 | 1,230 | 1,230 | 1,206 | 1,207 | 38,900 | 1,207 |
| 2022-06-01 | 1,205 | 1,230 | 1,205 | 1,230 | 42,800 | 1,230 |
| 2022-05-31 | 1,228 | 1,231 | 1,200 | 1,201 | 70,600 | 1,201 |
| 2022-05-30 | 1,198 | 1,228 | 1,195 | 1,228 | 194,700 | 1,228 |
| 2022-05-27 | 1,195 | 1,198 | 1,175 | 1,186 | 52,400 | 1,186 |
| 2022-05-26 | 1,195 | 1,201 | 1,188 | 1,188 | 60,500 | 1,188 |
| 2022-05-25 | 1,209 | 1,210 | 1,196 | 1,196 | 62,500 | 1,196 |
| 2022-05-24 | 1,228 | 1,228 | 1,207 | 1,207 | 52,100 | 1,207 |
| 2022-05-23 | 1,240 | 1,255 | 1,226 | 1,236 | 37,400 | 1,236 |
| 2022-05-20 | 1,242 | 1,243 | 1,222 | 1,235 | 64,000 | 1,235 |
| 2022-05-19 | 1,264 | 1,264 | 1,241 | 1,248 | 53,300 | 1,248 |
| 2022-05-18 | 1,290 | 1,290 | 1,274 | 1,278 | 49,300 | 1,278 |
| 2022-05-17 | 1,307 | 1,310 | 1,292 | 1,292 | 36,800 | 1,292 |
| 2022-05-16 | 1,323 | 1,325 | 1,307 | 1,307 | 40,000 | 1,307 |
| 2022-05-13 | 1,296 | 1,319 | 1,296 | 1,318 | 41,100 | 1,318 |
| 2022-05-12 | 1,321 | 1,321 | 1,300 | 1,300 | 44,000 | 1,300 |
| 2022-05-11 | 1,319 | 1,327 | 1,308 | 1,314 | 46,200 | 1,314 |
| 2022-05-10 | 1,326 | 1,327 | 1,314 | 1,324 | 31,800 | 1,324 |
| 2022-05-09 | 1,342 | 1,342 | 1,320 | 1,321 | 55,200 | 1,321 |
| 2022-05-06 | 1,324 | 1,347 | 1,319 | 1,343 | 55,700 | 1,343 |
| 2022-05-02 | 1,338 | 1,339 | 1,322 | 1,329 | 46,300 | 1,329 |
| 2022-04-28 | 1,306 | 1,345 | 1,306 | 1,340 | 43,700 | 1,340 |
| 2022-04-27 | 1,332 | 1,333 | 1,292 | 1,302 | 175,900 | 1,302 |
| 2022-04-26 | 1,343 | 1,347 | 1,332 | 1,345 | 47,400 | 1,345 |
| 2022-04-25 | 1,322 | 1,328 | 1,315 | 1,325 | 25,500 | 1,325 |
| 2022-04-22 | 1,320 | 1,331 | 1,319 | 1,330 | 27,500 | 1,330 |
| 2022-04-21 | 1,327 | 1,341 | 1,325 | 1,341 | 34,800 | 1,341 |
| 2022-04-20 | 1,321 | 1,333 | 1,312 | 1,329 | 30,800 | 1,329 |
| 2022-04-19 | 1,324 | 1,324 | 1,302 | 1,302 | 38,100 | 1,302 |
| 2022-04-18 | 1,320 | 1,327 | 1,304 | 1,326 | 34,100 | 1,326 |
| 2022-04-15 | 1,351 | 1,351 | 1,331 | 1,337 | 43,800 | 1,337 |
| 2022-04-14 | 1,350 | 1,368 | 1,350 | 1,360 | 43,300 | 1,360 |
| 2022-04-13 | 1,333 | 1,354 | 1,332 | 1,353 | 51,200 | 1,353 |
| 2022-04-12 | 1,331 | 1,344 | 1,331 | 1,333 | 56,200 | 1,333 |
| 2022-04-11 | 1,329 | 1,337 | 1,317 | 1,336 | 41,200 | 1,336 |
| 2022-04-08 | 1,333 | 1,342 | 1,318 | 1,339 | 76,300 | 1,339 |
| 2022-04-07 | 1,340 | 1,341 | 1,330 | 1,336 | 48,900 | 1,336 |
| 2022-04-06 | 1,357 | 1,367 | 1,343 | 1,343 | 38,300 | 1,343 |
| 2022-04-05 | 1,361 | 1,368 | 1,354 | 1,361 | 64,800 | 1,361 |
| 2022-04-04 | 1,335 | 1,361 | 1,335 | 1,357 | 24,600 | 1,357 |
| 2022-04-01 | 1,343 | 1,343 | 1,324 | 1,335 | 40,100 | 1,335 |
| 2022-03-31 | 1,375 | 1,377 | 1,346 | 1,350 | 50,000 | 1,350 |
| 2022-03-30 | 1,381 | 1,388 | 1,365 | 1,375 | 72,000 | 1,375 |
| 2022-03-29 | 1,396 | 1,396 | 1,378 | 1,386 | 200,700 | 1,386 |
| 2022-03-28 | 1,400 | 1,400 | 1,383 | 1,386 | 149,600 | 1,386 |
| 2022-03-25 | 1,379 | 1,396 | 1,375 | 1,395 | 55,000 | 1,395 |
| 2022-03-24 | 1,370 | 1,378 | 1,354 | 1,378 | 46,100 | 1,378 |
| 2022-03-23 | 1,369 | 1,382 | 1,368 | 1,382 | 51,600 | 1,382 |
| 2022-03-22 | 1,404 | 1,405 | 1,360 | 1,362 | 84,400 | 1,362 |
| 2022-03-18 | 1,404 | 1,405 | 1,383 | 1,396 | 193,800 | 1,396 |
| 2022-03-17 | 1,380 | 1,405 | 1,377 | 1,405 | 64,100 | 1,405 |
| 2022-03-16 | 1,374 | 1,378 | 1,367 | 1,367 | 47,100 | 1,367 |
| 2022-03-15 | 1,370 | 1,375 | 1,365 | 1,368 | 31,000 | 1,368 |
| 2022-03-14 | 1,367 | 1,381 | 1,360 | 1,367 | 32,900 | 1,367 |
| 2022-03-11 | 1,363 | 1,379 | 1,363 | 1,365 | 47,100 | 1,365 |
| 2022-03-10 | 1,375 | 1,393 | 1,363 | 1,393 | 49,100 | 1,393 |
| 2022-03-09 | 1,342 | 1,356 | 1,335 | 1,353 | 35,500 | 1,353 |
| 2022-03-08 | 1,340 | 1,347 | 1,333 | 1,345 | 39,600 | 1,345 |
| 2022-03-07 | 1,361 | 1,361 | 1,335 | 1,342 | 76,300 | 1,342 |
| 2022-03-04 | 1,376 | 1,384 | 1,356 | 1,361 | 53,600 | 1,361 |
| 2022-03-03 | 1,390 | 1,401 | 1,376 | 1,376 | 32,300 | 1,376 |
| 2022-03-02 | 1,390 | 1,403 | 1,372 | 1,372 | 40,000 | 1,372 |
| 2022-03-01 | 1,435 | 1,438 | 1,397 | 1,405 | 38,400 | 1,405 |
| 2022-02-28 | 1,409 | 1,435 | 1,404 | 1,435 | 41,100 | 1,435 |
| 2022-02-25 | 1,399 | 1,402 | 1,386 | 1,397 | 27,400 | 1,397 |
| 2022-02-24 | 1,378 | 1,412 | 1,376 | 1,412 | 38,500 | 1,412 |
| 2022-02-22 | 1,386 | 1,391 | 1,379 | 1,381 | 34,100 | 1,381 |
| 2022-02-21 | 1,388 | 1,398 | 1,380 | 1,394 | 12,800 | 1,394 |
| 2022-02-18 | 1,395 | 1,401 | 1,385 | 1,390 | 28,700 | 1,390 |
| 2022-02-17 | 1,429 | 1,429 | 1,401 | 1,401 | 14,200 | 1,401 |
| 2022-02-16 | 1,417 | 1,439 | 1,417 | 1,434 | 37,600 | 1,434 |
| 2022-02-15 | 1,401 | 1,415 | 1,398 | 1,412 | 28,600 | 1,412 |
| 2022-02-14 | 1,397 | 1,404 | 1,388 | 1,395 | 40,000 | 1,395 |
| 2022-02-10 | 1,408 | 1,415 | 1,387 | 1,397 | 39,900 | 1,397 |
| 2022-02-09 | 1,426 | 1,426 | 1,380 | 1,404 | 53,800 | 1,404 |
| 2022-02-08 | 1,412 | 1,433 | 1,407 | 1,421 | 43,900 | 1,421 |
| 2022-02-07 | 1,422 | 1,422 | 1,408 | 1,412 | 41,900 | 1,412 |
| 2022-02-04 | 1,415 | 1,428 | 1,412 | 1,422 | 28,200 | 1,422 |
| 2022-02-03 | 1,426 | 1,426 | 1,407 | 1,418 | 26,100 | 1,418 |
| 2022-02-02 | 1,408 | 1,430 | 1,403 | 1,429 | 35,500 | 1,429 |
| 2022-02-01 | 1,399 | 1,412 | 1,388 | 1,408 | 32,000 | 1,408 |
| 2022-01-31 | 1,385 | 1,402 | 1,385 | 1,399 | 17,600 | 1,399 |
| 2022-01-28 | 1,388 | 1,402 | 1,381 | 1,385 | 53,400 | 1,385 |
| 2022-01-27 | 1,396 | 1,399 | 1,370 | 1,378 | 37,700 | 1,378 |
| 2022-01-26 | 1,382 | 1,398 | 1,380 | 1,392 | 40,300 | 1,392 |
| 2022-01-25 | 1,378 | 1,382 | 1,368 | 1,374 | 33,100 | 1,374 |
| 2022-01-24 | 1,370 | 1,390 | 1,349 | 1,388 | 50,600 | 1,388 |
| 2022-01-21 | 1,361 | 1,370 | 1,351 | 1,365 | 32,900 | 1,365 |
| 2022-01-20 | 1,352 | 1,382 | 1,352 | 1,361 | 34,800 | 1,361 |
| 2022-01-19 | 1,374 | 1,380 | 1,342 | 1,349 | 54,600 | 1,349 |
| 2022-01-18 | 1,390 | 1,397 | 1,373 | 1,373 | 31,800 | 1,373 |
| 2022-01-17 | 1,382 | 1,400 | 1,376 | 1,378 | 22,900 | 1,378 |
| 2022-01-14 | 1,374 | 1,385 | 1,366 | 1,381 | 43,400 | 1,381 |
| 2022-01-13 | 1,389 | 1,389 | 1,363 | 1,368 | 25,500 | 1,368 |
| 2022-01-12 | 1,371 | 1,401 | 1,371 | 1,392 | 28,500 | 1,392 |
| 2022-01-11 | 1,378 | 1,384 | 1,357 | 1,371 | 41,500 | 1,371 |
| 2022-01-07 | 1,380 | 1,399 | 1,362 | 1,373 | 52,200 | 1,373 |
| 2022-01-06 | 1,375 | 1,397 | 1,372 | 1,372 | 62,700 | 1,372 |
| 2022-01-05 | 1,409 | 1,414 | 1,372 | 1,377 | 88,400 | 1,377 |
| 2022-01-04 | 1,396 | 1,415 | 1,386 | 1,409 | 71,900 | 1,409 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
