8345 (株)岩手銀行 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 | 1,961 | 1,990 | 1,949 | 1,967 | 103,600 | 1,967 |
| 2022-12-29 | 1,971 | 1,975 | 1,934 | 1,961 | 135,300 | 1,961 |
| 2022-12-28 | 1,996 | 2,001 | 1,947 | 1,986 | 224,200 | 1,986 |
| 2022-12-27 | 1,976 | 2,016 | 1,974 | 2,015 | 138,400 | 2,015 |
| 2022-12-26 | 1,967 | 1,988 | 1,950 | 1,972 | 155,300 | 1,972 |
| 2022-12-23 | 1,928 | 1,958 | 1,921 | 1,952 | 178,100 | 1,952 |
| 2022-12-22 | 1,920 | 1,948 | 1,902 | 1,939 | 83,500 | 1,939 |
| 2022-12-21 | 1,995 | 2,013 | 1,904 | 1,913 | 283,700 | 1,913 |
| 2022-12-20 | 1,917 | 2,034 | 1,915 | 1,955 | 273,100 | 1,955 |
| 2022-12-19 | 1,858 | 1,917 | 1,857 | 1,899 | 89,000 | 1,899 |
| 2022-12-16 | 1,856 | 1,881 | 1,850 | 1,858 | 80,000 | 1,858 |
| 2022-12-15 | 1,833 | 1,860 | 1,833 | 1,856 | 31,200 | 1,856 |
| 2022-12-14 | 1,857 | 1,860 | 1,835 | 1,835 | 25,000 | 1,835 |
| 2022-12-13 | 1,858 | 1,863 | 1,849 | 1,854 | 34,800 | 1,854 |
| 2022-12-12 | 1,838 | 1,863 | 1,838 | 1,847 | 44,700 | 1,847 |
| 2022-12-09 | 1,835 | 1,849 | 1,832 | 1,838 | 44,200 | 1,838 |
| 2022-12-08 | 1,846 | 1,846 | 1,803 | 1,838 | 63,300 | 1,838 |
| 2022-12-07 | 1,826 | 1,864 | 1,826 | 1,853 | 58,300 | 1,853 |
| 2022-12-06 | 1,816 | 1,848 | 1,816 | 1,836 | 39,100 | 1,836 |
| 2022-12-05 | 1,844 | 1,844 | 1,816 | 1,830 | 56,700 | 1,830 |
| 2022-12-02 | 1,900 | 1,903 | 1,826 | 1,837 | 121,800 | 1,837 |
| 2022-12-01 | 1,940 | 1,947 | 1,912 | 1,919 | 106,700 | 1,919 |
| 2022-11-30 | 1,944 | 1,944 | 1,924 | 1,935 | 95,100 | 1,935 |
| 2022-11-29 | 1,945 | 1,965 | 1,920 | 1,945 | 108,100 | 1,945 |
| 2022-11-28 | 1,994 | 2,019 | 1,945 | 1,970 | 252,600 | 1,970 |
| 2022-11-25 | 1,918 | 1,950 | 1,881 | 1,950 | 131,100 | 1,950 |
| 2022-11-24 | 1,888 | 1,939 | 1,882 | 1,918 | 173,500 | 1,918 |
| 2022-11-22 | 1,840 | 1,881 | 1,838 | 1,881 | 147,700 | 1,881 |
| 2022-11-21 | 1,802 | 1,843 | 1,802 | 1,841 | 103,100 | 1,841 |
| 2022-11-18 | 1,810 | 1,816 | 1,793 | 1,793 | 35,600 | 1,793 |
| 2022-11-17 | 1,800 | 1,808 | 1,794 | 1,803 | 28,400 | 1,803 |
| 2022-11-16 | 1,800 | 1,809 | 1,793 | 1,800 | 26,500 | 1,800 |
| 2022-11-15 | 1,798 | 1,806 | 1,792 | 1,795 | 27,000 | 1,795 |
| 2022-11-14 | 1,797 | 1,807 | 1,781 | 1,798 | 43,000 | 1,798 |
| 2022-11-11 | 1,814 | 1,814 | 1,791 | 1,800 | 54,300 | 1,800 |
| 2022-11-10 | 1,796 | 1,806 | 1,790 | 1,797 | 33,700 | 1,797 |
| 2022-11-09 | 1,795 | 1,808 | 1,794 | 1,796 | 17,100 | 1,796 |
| 2022-11-08 | 1,795 | 1,809 | 1,791 | 1,793 | 37,400 | 1,793 |
| 2022-11-07 | 1,794 | 1,802 | 1,784 | 1,793 | 36,200 | 1,793 |
| 2022-11-04 | 1,780 | 1,792 | 1,773 | 1,774 | 53,500 | 1,774 |
| 2022-11-02 | 1,791 | 1,803 | 1,776 | 1,780 | 77,900 | 1,780 |
| 2022-11-01 | 1,815 | 1,815 | 1,790 | 1,791 | 30,800 | 1,791 |
| 2022-10-31 | 1,800 | 1,806 | 1,792 | 1,794 | 28,500 | 1,794 |
| 2022-10-28 | 1,793 | 1,809 | 1,785 | 1,785 | 67,700 | 1,785 |
| 2022-10-27 | 1,840 | 1,840 | 1,790 | 1,793 | 64,100 | 1,793 |
| 2022-10-26 | 1,836 | 1,857 | 1,820 | 1,844 | 65,400 | 1,844 |
| 2022-10-25 | 1,830 | 1,843 | 1,819 | 1,820 | 49,700 | 1,820 |
| 2022-10-24 | 1,825 | 1,836 | 1,804 | 1,828 | 66,500 | 1,828 |
| 2022-10-21 | 1,785 | 1,804 | 1,782 | 1,798 | 47,100 | 1,798 |
| 2022-10-20 | 1,791 | 1,802 | 1,782 | 1,800 | 41,300 | 1,800 |
| 2022-10-19 | 1,788 | 1,801 | 1,782 | 1,797 | 33,900 | 1,797 |
| 2022-10-18 | 1,785 | 1,803 | 1,777 | 1,788 | 37,300 | 1,788 |
| 2022-10-17 | 1,798 | 1,810 | 1,773 | 1,775 | 39,300 | 1,775 |
| 2022-10-14 | 1,788 | 1,809 | 1,774 | 1,797 | 51,000 | 1,797 |
| 2022-10-13 | 1,788 | 1,788 | 1,762 | 1,772 | 55,500 | 1,772 |
| 2022-10-12 | 1,796 | 1,799 | 1,785 | 1,785 | 42,300 | 1,785 |
| 2022-10-11 | 1,810 | 1,833 | 1,798 | 1,799 | 65,300 | 1,799 |
| 2022-10-07 | 1,795 | 1,807 | 1,782 | 1,797 | 45,300 | 1,797 |
| 2022-10-06 | 1,802 | 1,819 | 1,798 | 1,798 | 44,400 | 1,798 |
| 2022-10-05 | 1,820 | 1,832 | 1,798 | 1,798 | 57,600 | 1,798 |
| 2022-10-04 | 1,769 | 1,809 | 1,769 | 1,798 | 62,000 | 1,798 |
| 2022-10-03 | 1,789 | 1,795 | 1,758 | 1,768 | 61,500 | 1,768 |
| 2022-09-30 | 1,800 | 1,817 | 1,790 | 1,792 | 69,500 | 1,792 |
| 2022-09-29 | 1,788 | 1,805 | 1,785 | 1,795 | 70,400 | 1,795 |
| 2022-09-28 | 1,823 | 1,835 | 1,805 | 1,833 | 56,100 | 1,833 |
| 2022-09-27 | 1,830 | 1,830 | 1,815 | 1,823 | 49,200 | 1,823 |
| 2022-09-26 | 1,826 | 1,830 | 1,809 | 1,818 | 64,600 | 1,818 |
| 2022-09-22 | 1,880 | 1,880 | 1,843 | 1,843 | 54,600 | 1,843 |
| 2022-09-21 | 1,890 | 1,894 | 1,877 | 1,890 | 43,700 | 1,890 |
| 2022-09-20 | 1,870 | 1,897 | 1,870 | 1,890 | 64,100 | 1,890 |
| 2022-09-16 | 1,839 | 1,856 | 1,838 | 1,851 | 75,000 | 1,851 |
| 2022-09-15 | 1,828 | 1,845 | 1,825 | 1,834 | 43,000 | 1,834 |
| 2022-09-14 | 1,834 | 1,842 | 1,818 | 1,827 | 42,800 | 1,827 |
| 2022-09-13 | 1,845 | 1,860 | 1,843 | 1,850 | 30,100 | 1,850 |
| 2022-09-12 | 1,855 | 1,855 | 1,836 | 1,850 | 32,200 | 1,850 |
| 2022-09-09 | 1,815 | 1,859 | 1,815 | 1,844 | 107,400 | 1,844 |
| 2022-09-08 | 1,800 | 1,830 | 1,793 | 1,817 | 66,600 | 1,817 |
| 2022-09-07 | 1,800 | 1,804 | 1,780 | 1,791 | 58,000 | 1,791 |
| 2022-09-06 | 1,809 | 1,810 | 1,797 | 1,804 | 45,000 | 1,804 |
| 2022-09-05 | 1,822 | 1,822 | 1,799 | 1,808 | 42,900 | 1,808 |
| 2022-09-02 | 1,850 | 1,850 | 1,822 | 1,830 | 99,200 | 1,830 |
| 2022-09-01 | 1,862 | 1,869 | 1,844 | 1,857 | 49,700 | 1,857 |
| 2022-08-31 | 1,880 | 1,880 | 1,863 | 1,867 | 67,300 | 1,867 |
| 2022-08-30 | 1,896 | 1,900 | 1,889 | 1,895 | 33,800 | 1,895 |
| 2022-08-29 | 1,887 | 1,905 | 1,886 | 1,893 | 26,400 | 1,893 |
| 2022-08-26 | 1,920 | 1,921 | 1,898 | 1,910 | 31,900 | 1,910 |
| 2022-08-25 | 1,890 | 1,916 | 1,886 | 1,904 | 33,000 | 1,904 |
| 2022-08-24 | 1,888 | 1,899 | 1,882 | 1,885 | 29,400 | 1,885 |
| 2022-08-23 | 1,905 | 1,906 | 1,891 | 1,892 | 32,700 | 1,892 |
| 2022-08-22 | 1,901 | 1,908 | 1,900 | 1,907 | 14,400 | 1,907 |
| 2022-08-19 | 1,917 | 1,925 | 1,910 | 1,910 | 9,300 | 1,910 |
| 2022-08-18 | 1,913 | 1,933 | 1,912 | 1,916 | 22,100 | 1,916 |
| 2022-08-17 | 1,919 | 1,958 | 1,919 | 1,940 | 38,900 | 1,940 |
| 2022-08-16 | 1,921 | 1,922 | 1,902 | 1,910 | 16,400 | 1,910 |
| 2022-08-15 | 1,931 | 1,931 | 1,904 | 1,905 | 11,300 | 1,905 |
| 2022-08-12 | 1,905 | 1,942 | 1,905 | 1,931 | 28,600 | 1,931 |
| 2022-08-10 | 1,882 | 1,905 | 1,882 | 1,896 | 16,100 | 1,896 |
| 2022-08-09 | 1,918 | 1,920 | 1,882 | 1,882 | 22,500 | 1,882 |
| 2022-08-08 | 1,928 | 1,936 | 1,911 | 1,918 | 18,200 | 1,918 |
| 2022-08-05 | 1,881 | 1,937 | 1,881 | 1,937 | 34,800 | 1,937 |
| 2022-08-04 | 1,912 | 1,912 | 1,874 | 1,881 | 31,000 | 1,881 |
| 2022-08-03 | 1,940 | 1,940 | 1,890 | 1,894 | 49,300 | 1,894 |
| 2022-08-02 | 1,995 | 1,995 | 1,927 | 1,927 | 33,300 | 1,927 |
| 2022-08-01 | 1,990 | 1,992 | 1,969 | 1,989 | 17,800 | 1,989 |
| 2022-07-29 | 2,016 | 2,016 | 1,973 | 1,980 | 16,900 | 1,980 |
| 2022-07-28 | 2,022 | 2,028 | 1,993 | 2,018 | 24,600 | 2,018 |
| 2022-07-27 | 1,996 | 2,015 | 1,995 | 2,010 | 15,700 | 2,010 |
| 2022-07-26 | 2,000 | 2,017 | 1,996 | 2,009 | 23,900 | 2,009 |
| 2022-07-25 | 1,986 | 1,992 | 1,968 | 1,982 | 15,100 | 1,982 |
| 2022-07-22 | 1,994 | 1,994 | 1,971 | 1,986 | 30,800 | 1,986 |
| 2022-07-21 | 1,971 | 2,000 | 1,963 | 1,994 | 18,900 | 1,994 |
| 2022-07-20 | 1,980 | 1,980 | 1,965 | 1,979 | 26,000 | 1,979 |
| 2022-07-19 | 1,946 | 1,952 | 1,937 | 1,950 | 11,200 | 1,950 |
| 2022-07-15 | 1,958 | 1,958 | 1,924 | 1,929 | 20,300 | 1,929 |
| 2022-07-14 | 1,983 | 1,983 | 1,945 | 1,953 | 22,100 | 1,953 |
| 2022-07-13 | 1,976 | 1,995 | 1,975 | 1,983 | 10,600 | 1,983 |
| 2022-07-12 | 2,007 | 2,007 | 1,961 | 1,969 | 18,100 | 1,969 |
| 2022-07-11 | 1,978 | 2,006 | 1,971 | 1,995 | 25,900 | 1,995 |
| 2022-07-08 | 1,952 | 1,972 | 1,940 | 1,946 | 31,800 | 1,946 |
| 2022-07-07 | 1,940 | 1,960 | 1,927 | 1,951 | 25,700 | 1,951 |
| 2022-07-06 | 1,973 | 1,976 | 1,927 | 1,937 | 38,200 | 1,937 |
| 2022-07-05 | 1,977 | 1,998 | 1,971 | 1,993 | 21,000 | 1,993 |
| 2022-07-04 | 1,989 | 1,989 | 1,961 | 1,977 | 16,400 | 1,977 |
| 2022-07-01 | 1,998 | 1,999 | 1,956 | 1,963 | 26,900 | 1,963 |
| 2022-06-30 | 1,981 | 2,008 | 1,973 | 2,008 | 28,500 | 2,008 |
| 2022-06-29 | 1,985 | 2,009 | 1,980 | 1,981 | 33,500 | 1,981 |
| 2022-06-28 | 1,986 | 2,002 | 1,983 | 1,995 | 21,400 | 1,995 |
| 2022-06-27 | 1,987 | 1,987 | 1,961 | 1,982 | 18,800 | 1,982 |
| 2022-06-24 | 1,994 | 2,004 | 1,971 | 1,979 | 30,700 | 1,979 |
| 2022-06-23 | 1,964 | 2,012 | 1,964 | 1,994 | 48,500 | 1,994 |
| 2022-06-22 | 2,000 | 2,000 | 1,954 | 1,964 | 58,800 | 1,964 |
| 2022-06-21 | 2,000 | 2,037 | 1,980 | 1,985 | 39,800 | 1,985 |
| 2022-06-20 | 1,985 | 1,993 | 1,927 | 1,966 | 38,500 | 1,966 |
| 2022-06-17 | 2,026 | 2,031 | 1,970 | 1,970 | 51,300 | 1,970 |
| 2022-06-16 | 2,004 | 2,044 | 2,000 | 2,031 | 14,900 | 2,031 |
| 2022-06-15 | 2,038 | 2,055 | 2,012 | 2,012 | 20,500 | 2,012 |
| 2022-06-14 | 2,043 | 2,060 | 2,035 | 2,038 | 21,200 | 2,038 |
| 2022-06-13 | 2,034 | 2,083 | 2,032 | 2,072 | 25,100 | 2,072 |
| 2022-06-10 | 2,121 | 2,121 | 2,058 | 2,058 | 35,200 | 2,058 |
| 2022-06-09 | 2,095 | 2,152 | 2,085 | 2,124 | 40,400 | 2,124 |
| 2022-06-08 | 2,125 | 2,134 | 2,093 | 2,101 | 25,600 | 2,101 |
| 2022-06-07 | 2,057 | 2,126 | 2,057 | 2,120 | 31,900 | 2,120 |
| 2022-06-06 | 2,043 | 2,075 | 2,028 | 2,066 | 23,000 | 2,066 |
| 2022-06-03 | 2,058 | 2,060 | 2,024 | 2,055 | 19,900 | 2,055 |
| 2022-06-02 | 2,049 | 2,073 | 2,038 | 2,059 | 38,500 | 2,059 |
| 2022-06-01 | 2,021 | 2,039 | 2,008 | 2,039 | 58,700 | 2,039 |
| 2022-05-31 | 2,008 | 2,032 | 1,998 | 2,001 | 49,200 | 2,001 |
| 2022-05-30 | 1,959 | 2,020 | 1,953 | 2,000 | 63,900 | 2,000 |
| 2022-05-27 | 1,941 | 1,959 | 1,915 | 1,959 | 31,500 | 1,959 |
| 2022-05-26 | 1,932 | 1,935 | 1,907 | 1,921 | 20,500 | 1,921 |
| 2022-05-25 | 1,907 | 1,953 | 1,900 | 1,933 | 45,300 | 1,933 |
| 2022-05-24 | 1,936 | 1,937 | 1,901 | 1,907 | 29,200 | 1,907 |
| 2022-05-23 | 1,880 | 1,940 | 1,880 | 1,936 | 41,900 | 1,936 |
| 2022-05-20 | 1,886 | 1,887 | 1,865 | 1,878 | 26,800 | 1,878 |
| 2022-05-19 | 1,869 | 1,931 | 1,855 | 1,885 | 24,500 | 1,885 |
| 2022-05-18 | 1,890 | 1,901 | 1,879 | 1,896 | 20,800 | 1,896 |
| 2022-05-17 | 1,866 | 1,906 | 1,863 | 1,871 | 22,800 | 1,871 |
| 2022-05-16 | 1,935 | 1,935 | 1,883 | 1,893 | 36,100 | 1,893 |
| 2022-05-13 | 1,847 | 1,927 | 1,835 | 1,926 | 35,600 | 1,926 |
| 2022-05-12 | 1,891 | 1,896 | 1,833 | 1,833 | 20,000 | 1,833 |
| 2022-05-11 | 1,895 | 1,922 | 1,878 | 1,890 | 22,200 | 1,890 |
| 2022-05-10 | 1,913 | 1,928 | 1,908 | 1,908 | 14,500 | 1,908 |
| 2022-05-09 | 1,941 | 1,971 | 1,936 | 1,948 | 19,700 | 1,948 |
| 2022-05-06 | 1,939 | 1,973 | 1,937 | 1,966 | 21,200 | 1,966 |
| 2022-05-02 | 1,930 | 1,931 | 1,907 | 1,928 | 20,200 | 1,928 |
| 2022-04-28 | 1,855 | 1,930 | 1,845 | 1,930 | 26,000 | 1,930 |
| 2022-04-27 | 1,832 | 1,860 | 1,821 | 1,821 | 48,800 | 1,821 |
| 2022-04-26 | 1,879 | 1,882 | 1,792 | 1,851 | 32,000 | 1,851 |
| 2022-04-25 | 1,877 | 1,878 | 1,862 | 1,872 | 14,800 | 1,872 |
| 2022-04-22 | 1,930 | 1,930 | 1,895 | 1,906 | 29,200 | 1,906 |
| 2022-04-21 | 1,938 | 1,963 | 1,935 | 1,951 | 23,400 | 1,951 |
| 2022-04-20 | 1,945 | 1,954 | 1,930 | 1,943 | 20,400 | 1,943 |
| 2022-04-19 | 1,950 | 1,950 | 1,915 | 1,929 | 9,900 | 1,929 |
| 2022-04-18 | 1,923 | 1,938 | 1,900 | 1,929 | 19,800 | 1,929 |
| 2022-04-15 | 1,911 | 1,931 | 1,897 | 1,923 | 27,000 | 1,923 |
| 2022-04-14 | 1,892 | 1,915 | 1,890 | 1,911 | 19,600 | 1,911 |
| 2022-04-13 | 1,874 | 1,895 | 1,853 | 1,895 | 31,500 | 1,895 |
| 2022-04-12 | 1,840 | 1,878 | 1,840 | 1,874 | 32,100 | 1,874 |
| 2022-04-11 | 1,822 | 1,856 | 1,822 | 1,848 | 28,400 | 1,848 |
| 2022-04-08 | 1,850 | 1,851 | 1,810 | 1,826 | 39,300 | 1,826 |
| 2022-04-07 | 1,849 | 1,857 | 1,833 | 1,856 | 36,800 | 1,856 |
| 2022-04-06 | 1,864 | 1,881 | 1,855 | 1,855 | 30,300 | 1,855 |
| 2022-04-05 | 1,864 | 1,876 | 1,858 | 1,868 | 34,700 | 1,868 |
| 2022-04-04 | 1,815 | 1,858 | 1,795 | 1,851 | 41,300 | 1,851 |
| 2022-04-01 | 1,830 | 1,835 | 1,812 | 1,815 | 46,500 | 1,815 |
| 2022-03-31 | 1,850 | 1,868 | 1,836 | 1,848 | 35,800 | 1,848 |
| 2022-03-30 | 1,874 | 1,876 | 1,848 | 1,869 | 49,300 | 1,869 |
| 2022-03-29 | 1,919 | 1,921 | 1,897 | 1,920 | 41,900 | 1,920 |
| 2022-03-28 | 1,920 | 1,928 | 1,909 | 1,920 | 60,200 | 1,920 |
| 2022-03-25 | 1,935 | 1,953 | 1,917 | 1,942 | 42,900 | 1,942 |
| 2022-03-24 | 1,913 | 1,946 | 1,902 | 1,938 | 50,200 | 1,938 |
| 2022-03-23 | 1,921 | 1,953 | 1,921 | 1,938 | 33,200 | 1,938 |
| 2022-03-22 | 1,920 | 1,933 | 1,906 | 1,920 | 27,600 | 1,920 |
| 2022-03-18 | 1,984 | 1,984 | 1,914 | 1,921 | 46,100 | 1,921 |
| 2022-03-17 | 1,968 | 1,993 | 1,961 | 1,984 | 23,300 | 1,984 |
| 2022-03-16 | 1,972 | 1,972 | 1,942 | 1,959 | 16,400 | 1,959 |
| 2022-03-15 | 1,978 | 1,980 | 1,946 | 1,972 | 16,600 | 1,972 |
| 2022-03-14 | 1,910 | 1,960 | 1,910 | 1,950 | 26,000 | 1,950 |
| 2022-03-11 | 1,904 | 1,934 | 1,895 | 1,910 | 43,500 | 1,910 |
| 2022-03-10 | 1,869 | 1,920 | 1,869 | 1,911 | 20,900 | 1,911 |
| 2022-03-09 | 1,830 | 1,869 | 1,823 | 1,823 | 20,900 | 1,823 |
| 2022-03-08 | 1,865 | 1,869 | 1,806 | 1,823 | 38,600 | 1,823 |
| 2022-03-07 | 1,865 | 1,881 | 1,843 | 1,877 | 29,700 | 1,877 |
| 2022-03-04 | 1,892 | 1,915 | 1,870 | 1,870 | 24,500 | 1,870 |
| 2022-03-03 | 1,905 | 1,924 | 1,889 | 1,892 | 20,100 | 1,892 |
| 2022-03-02 | 1,896 | 1,911 | 1,880 | 1,880 | 38,100 | 1,880 |
| 2022-03-01 | 1,946 | 1,946 | 1,896 | 1,910 | 18,600 | 1,910 |
| 2022-02-28 | 1,899 | 1,943 | 1,899 | 1,932 | 16,700 | 1,932 |
| 2022-02-25 | 1,953 | 1,953 | 1,877 | 1,902 | 29,100 | 1,902 |
| 2022-02-24 | 1,928 | 1,956 | 1,911 | 1,953 | 24,900 | 1,953 |
| 2022-02-22 | 1,938 | 1,948 | 1,922 | 1,945 | 28,500 | 1,945 |
| 2022-02-21 | 1,931 | 1,964 | 1,913 | 1,949 | 18,800 | 1,949 |
| 2022-02-18 | 1,963 | 1,963 | 1,913 | 1,947 | 30,300 | 1,947 |
| 2022-02-17 | 1,967 | 1,968 | 1,930 | 1,963 | 19,800 | 1,963 |
| 2022-02-16 | 1,939 | 1,981 | 1,925 | 1,977 | 35,600 | 1,977 |
| 2022-02-15 | 1,999 | 2,017 | 1,916 | 1,929 | 24,100 | 1,929 |
| 2022-02-14 | 1,994 | 2,013 | 1,969 | 2,004 | 28,600 | 2,004 |
| 2022-02-10 | 2,000 | 2,008 | 1,970 | 2,001 | 34,000 | 2,001 |
| 2022-02-09 | 2,000 | 2,004 | 1,974 | 1,984 | 33,100 | 1,984 |
| 2022-02-08 | 1,978 | 1,996 | 1,971 | 1,990 | 26,200 | 1,990 |
| 2022-02-07 | 1,953 | 2,005 | 1,951 | 1,978 | 31,800 | 1,978 |
| 2022-02-04 | 1,903 | 1,960 | 1,901 | 1,951 | 27,300 | 1,951 |
| 2022-02-03 | 1,923 | 1,923 | 1,880 | 1,894 | 39,800 | 1,894 |
| 2022-02-02 | 1,882 | 1,928 | 1,874 | 1,928 | 45,300 | 1,928 |
| 2022-02-01 | 1,894 | 1,931 | 1,880 | 1,886 | 41,300 | 1,886 |
| 2022-01-31 | 1,896 | 1,900 | 1,864 | 1,894 | 30,400 | 1,894 |
| 2022-01-28 | 1,885 | 1,912 | 1,861 | 1,900 | 36,600 | 1,900 |
| 2022-01-27 | 1,883 | 1,889 | 1,838 | 1,852 | 41,400 | 1,852 |
| 2022-01-26 | 1,905 | 1,922 | 1,867 | 1,867 | 26,800 | 1,867 |
| 2022-01-25 | 1,914 | 1,926 | 1,891 | 1,926 | 22,200 | 1,926 |
| 2022-01-24 | 1,888 | 1,926 | 1,888 | 1,920 | 20,100 | 1,920 |
| 2022-01-21 | 1,874 | 1,888 | 1,841 | 1,888 | 37,700 | 1,888 |
| 2022-01-20 | 1,882 | 1,915 | 1,881 | 1,881 | 23,200 | 1,881 |
| 2022-01-19 | 1,916 | 1,930 | 1,872 | 1,873 | 38,700 | 1,873 |
| 2022-01-18 | 1,969 | 1,990 | 1,940 | 1,950 | 25,300 | 1,950 |
| 2022-01-17 | 1,983 | 1,998 | 1,950 | 1,951 | 14,100 | 1,951 |
| 2022-01-14 | 1,994 | 2,005 | 1,971 | 1,983 | 36,500 | 1,983 |
| 2022-01-13 | 2,011 | 2,027 | 1,983 | 2,011 | 36,300 | 2,011 |
| 2022-01-12 | 1,996 | 2,022 | 1,959 | 2,002 | 55,500 | 2,002 |
| 2022-01-11 | 1,915 | 1,968 | 1,914 | 1,968 | 37,600 | 1,968 |
| 2022-01-07 | 1,897 | 1,922 | 1,897 | 1,912 | 32,100 | 1,912 |
| 2022-01-06 | 1,886 | 1,904 | 1,873 | 1,889 | 26,900 | 1,889 |
| 2022-01-05 | 1,879 | 1,911 | 1,878 | 1,901 | 32,600 | 1,901 |
| 2022-01-04 | 1,875 | 1,889 | 1,848 | 1,879 | 27,900 | 1,879 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
