8361 (株)大垣共立銀行 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 | 1,873 | 1,891 | 1,860 | 1,879 | 58,900 | 1,879 |
| 2022-12-29 | 1,878 | 1,878 | 1,839 | 1,866 | 87,500 | 1,866 |
| 2022-12-28 | 1,870 | 1,892 | 1,860 | 1,883 | 111,100 | 1,883 |
| 2022-12-27 | 1,849 | 1,875 | 1,838 | 1,875 | 87,600 | 1,875 |
| 2022-12-26 | 1,853 | 1,855 | 1,817 | 1,829 | 69,100 | 1,829 |
| 2022-12-23 | 1,815 | 1,853 | 1,815 | 1,853 | 119,300 | 1,853 |
| 2022-12-22 | 1,790 | 1,822 | 1,772 | 1,820 | 138,300 | 1,820 |
| 2022-12-21 | 1,820 | 1,863 | 1,780 | 1,780 | 208,200 | 1,780 |
| 2022-12-20 | 1,736 | 1,821 | 1,734 | 1,800 | 264,000 | 1,800 |
| 2022-12-19 | 1,720 | 1,736 | 1,719 | 1,728 | 107,400 | 1,728 |
| 2022-12-16 | 1,735 | 1,748 | 1,715 | 1,720 | 167,300 | 1,720 |
| 2022-12-15 | 1,719 | 1,735 | 1,719 | 1,735 | 45,800 | 1,735 |
| 2022-12-14 | 1,722 | 1,726 | 1,720 | 1,720 | 47,000 | 1,720 |
| 2022-12-13 | 1,732 | 1,732 | 1,723 | 1,726 | 43,900 | 1,726 |
| 2022-12-12 | 1,728 | 1,734 | 1,719 | 1,719 | 50,500 | 1,719 |
| 2022-12-09 | 1,719 | 1,738 | 1,719 | 1,723 | 78,800 | 1,723 |
| 2022-12-08 | 1,747 | 1,747 | 1,716 | 1,738 | 91,000 | 1,738 |
| 2022-12-07 | 1,728 | 1,765 | 1,727 | 1,749 | 77,500 | 1,749 |
| 2022-12-06 | 1,728 | 1,739 | 1,726 | 1,730 | 60,100 | 1,730 |
| 2022-12-05 | 1,746 | 1,748 | 1,727 | 1,735 | 84,300 | 1,735 |
| 2022-12-02 | 1,784 | 1,784 | 1,738 | 1,748 | 124,900 | 1,748 |
| 2022-12-01 | 1,842 | 1,842 | 1,800 | 1,800 | 75,700 | 1,800 |
| 2022-11-30 | 1,850 | 1,855 | 1,831 | 1,844 | 135,100 | 1,844 |
| 2022-11-29 | 1,839 | 1,866 | 1,822 | 1,851 | 88,100 | 1,851 |
| 2022-11-28 | 1,860 | 1,874 | 1,838 | 1,853 | 142,300 | 1,853 |
| 2022-11-25 | 1,800 | 1,843 | 1,790 | 1,842 | 193,400 | 1,842 |
| 2022-11-24 | 1,786 | 1,808 | 1,785 | 1,800 | 156,600 | 1,800 |
| 2022-11-22 | 1,750 | 1,775 | 1,749 | 1,773 | 85,500 | 1,773 |
| 2022-11-21 | 1,727 | 1,748 | 1,725 | 1,748 | 99,000 | 1,748 |
| 2022-11-18 | 1,739 | 1,747 | 1,724 | 1,726 | 131,000 | 1,726 |
| 2022-11-17 | 1,710 | 1,735 | 1,710 | 1,735 | 104,800 | 1,735 |
| 2022-11-16 | 1,716 | 1,722 | 1,706 | 1,713 | 111,100 | 1,713 |
| 2022-11-15 | 1,721 | 1,736 | 1,717 | 1,717 | 52,300 | 1,717 |
| 2022-11-14 | 1,725 | 1,741 | 1,716 | 1,721 | 81,900 | 1,721 |
| 2022-11-11 | 1,748 | 1,749 | 1,731 | 1,731 | 86,200 | 1,731 |
| 2022-11-10 | 1,730 | 1,743 | 1,729 | 1,740 | 35,200 | 1,740 |
| 2022-11-09 | 1,732 | 1,744 | 1,730 | 1,744 | 51,900 | 1,744 |
| 2022-11-08 | 1,719 | 1,735 | 1,716 | 1,730 | 62,500 | 1,730 |
| 2022-11-07 | 1,739 | 1,739 | 1,717 | 1,721 | 70,600 | 1,721 |
| 2022-11-04 | 1,722 | 1,736 | 1,715 | 1,715 | 96,200 | 1,715 |
| 2022-11-02 | 1,731 | 1,740 | 1,724 | 1,736 | 148,400 | 1,736 |
| 2022-11-01 | 1,756 | 1,757 | 1,733 | 1,734 | 82,600 | 1,734 |
| 2022-10-31 | 1,748 | 1,760 | 1,742 | 1,755 | 65,200 | 1,755 |
| 2022-10-28 | 1,730 | 1,750 | 1,730 | 1,739 | 158,400 | 1,739 |
| 2022-10-27 | 1,800 | 1,800 | 1,741 | 1,742 | 107,200 | 1,742 |
| 2022-10-26 | 1,780 | 1,807 | 1,777 | 1,807 | 123,200 | 1,807 |
| 2022-10-25 | 1,780 | 1,782 | 1,768 | 1,769 | 64,400 | 1,769 |
| 2022-10-24 | 1,769 | 1,776 | 1,756 | 1,772 | 79,400 | 1,772 |
| 2022-10-21 | 1,754 | 1,762 | 1,743 | 1,754 | 64,100 | 1,754 |
| 2022-10-20 | 1,743 | 1,764 | 1,743 | 1,762 | 48,100 | 1,762 |
| 2022-10-19 | 1,761 | 1,770 | 1,749 | 1,770 | 54,300 | 1,770 |
| 2022-10-18 | 1,755 | 1,765 | 1,747 | 1,759 | 82,000 | 1,759 |
| 2022-10-17 | 1,740 | 1,753 | 1,734 | 1,737 | 59,900 | 1,737 |
| 2022-10-14 | 1,745 | 1,767 | 1,738 | 1,754 | 107,300 | 1,754 |
| 2022-10-13 | 1,720 | 1,731 | 1,718 | 1,726 | 67,900 | 1,726 |
| 2022-10-12 | 1,726 | 1,743 | 1,724 | 1,731 | 58,400 | 1,731 |
| 2022-10-11 | 1,725 | 1,749 | 1,725 | 1,737 | 159,300 | 1,737 |
| 2022-10-07 | 1,716 | 1,721 | 1,709 | 1,719 | 60,200 | 1,719 |
| 2022-10-06 | 1,732 | 1,744 | 1,728 | 1,728 | 80,600 | 1,728 |
| 2022-10-05 | 1,721 | 1,738 | 1,717 | 1,723 | 91,900 | 1,723 |
| 2022-10-04 | 1,703 | 1,726 | 1,703 | 1,721 | 168,800 | 1,721 |
| 2022-10-03 | 1,704 | 1,708 | 1,681 | 1,688 | 96,300 | 1,688 |
| 2022-09-30 | 1,705 | 1,721 | 1,705 | 1,713 | 104,100 | 1,713 |
| 2022-09-29 | 1,710 | 1,723 | 1,699 | 1,720 | 102,200 | 1,720 |
| 2022-09-28 | 1,700 | 1,719 | 1,692 | 1,719 | 134,500 | 1,719 |
| 2022-09-27 | 1,717 | 1,720 | 1,706 | 1,706 | 89,100 | 1,706 |
| 2022-09-26 | 1,732 | 1,732 | 1,704 | 1,709 | 103,600 | 1,709 |
| 2022-09-22 | 1,747 | 1,747 | 1,731 | 1,738 | 77,500 | 1,738 |
| 2022-09-21 | 1,752 | 1,769 | 1,752 | 1,757 | 86,500 | 1,757 |
| 2022-09-20 | 1,754 | 1,766 | 1,748 | 1,766 | 119,100 | 1,766 |
| 2022-09-16 | 1,713 | 1,745 | 1,713 | 1,744 | 130,700 | 1,744 |
| 2022-09-15 | 1,719 | 1,719 | 1,707 | 1,717 | 55,600 | 1,717 |
| 2022-09-14 | 1,704 | 1,718 | 1,701 | 1,712 | 103,000 | 1,712 |
| 2022-09-13 | 1,720 | 1,727 | 1,718 | 1,720 | 40,700 | 1,720 |
| 2022-09-12 | 1,723 | 1,725 | 1,714 | 1,722 | 73,000 | 1,722 |
| 2022-09-09 | 1,696 | 1,719 | 1,696 | 1,717 | 146,500 | 1,717 |
| 2022-09-08 | 1,705 | 1,711 | 1,701 | 1,708 | 119,100 | 1,708 |
| 2022-09-07 | 1,714 | 1,720 | 1,688 | 1,696 | 199,500 | 1,696 |
| 2022-09-06 | 1,722 | 1,729 | 1,717 | 1,719 | 81,900 | 1,719 |
| 2022-09-05 | 1,719 | 1,722 | 1,713 | 1,718 | 51,500 | 1,718 |
| 2022-09-02 | 1,722 | 1,723 | 1,711 | 1,722 | 67,600 | 1,722 |
| 2022-09-01 | 1,723 | 1,729 | 1,710 | 1,717 | 114,400 | 1,717 |
| 2022-08-31 | 1,728 | 1,740 | 1,727 | 1,729 | 82,400 | 1,729 |
| 2022-08-30 | 1,732 | 1,744 | 1,732 | 1,741 | 38,800 | 1,741 |
| 2022-08-29 | 1,733 | 1,735 | 1,725 | 1,733 | 77,100 | 1,733 |
| 2022-08-26 | 1,749 | 1,753 | 1,741 | 1,745 | 34,400 | 1,745 |
| 2022-08-25 | 1,736 | 1,749 | 1,732 | 1,742 | 44,100 | 1,742 |
| 2022-08-24 | 1,737 | 1,746 | 1,734 | 1,735 | 37,800 | 1,735 |
| 2022-08-23 | 1,736 | 1,738 | 1,726 | 1,733 | 64,100 | 1,733 |
| 2022-08-22 | 1,732 | 1,750 | 1,728 | 1,750 | 43,900 | 1,750 |
| 2022-08-19 | 1,762 | 1,762 | 1,741 | 1,743 | 52,700 | 1,743 |
| 2022-08-18 | 1,762 | 1,775 | 1,747 | 1,750 | 69,400 | 1,750 |
| 2022-08-17 | 1,762 | 1,780 | 1,762 | 1,775 | 84,700 | 1,775 |
| 2022-08-16 | 1,757 | 1,762 | 1,749 | 1,751 | 55,200 | 1,751 |
| 2022-08-15 | 1,756 | 1,756 | 1,744 | 1,753 | 48,000 | 1,753 |
| 2022-08-12 | 1,747 | 1,764 | 1,744 | 1,748 | 94,700 | 1,748 |
| 2022-08-10 | 1,715 | 1,728 | 1,715 | 1,728 | 38,400 | 1,728 |
| 2022-08-09 | 1,742 | 1,746 | 1,716 | 1,716 | 69,100 | 1,716 |
| 2022-08-08 | 1,748 | 1,750 | 1,733 | 1,741 | 80,400 | 1,741 |
| 2022-08-05 | 1,717 | 1,724 | 1,711 | 1,718 | 66,000 | 1,718 |
| 2022-08-04 | 1,734 | 1,734 | 1,708 | 1,719 | 74,300 | 1,719 |
| 2022-08-03 | 1,737 | 1,737 | 1,719 | 1,722 | 61,600 | 1,722 |
| 2022-08-02 | 1,757 | 1,765 | 1,730 | 1,735 | 73,300 | 1,735 |
| 2022-08-01 | 1,746 | 1,769 | 1,743 | 1,769 | 73,100 | 1,769 |
| 2022-07-29 | 1,755 | 1,755 | 1,737 | 1,739 | 43,800 | 1,739 |
| 2022-07-28 | 1,763 | 1,765 | 1,744 | 1,761 | 62,600 | 1,761 |
| 2022-07-27 | 1,755 | 1,767 | 1,752 | 1,761 | 69,000 | 1,761 |
| 2022-07-26 | 1,751 | 1,767 | 1,751 | 1,754 | 74,000 | 1,754 |
| 2022-07-25 | 1,744 | 1,755 | 1,742 | 1,743 | 30,900 | 1,743 |
| 2022-07-22 | 1,747 | 1,759 | 1,744 | 1,749 | 60,100 | 1,749 |
| 2022-07-21 | 1,736 | 1,757 | 1,734 | 1,756 | 54,400 | 1,756 |
| 2022-07-20 | 1,750 | 1,753 | 1,733 | 1,738 | 117,300 | 1,738 |
| 2022-07-19 | 1,722 | 1,722 | 1,708 | 1,718 | 65,700 | 1,718 |
| 2022-07-15 | 1,709 | 1,715 | 1,694 | 1,704 | 104,100 | 1,704 |
| 2022-07-14 | 1,722 | 1,728 | 1,708 | 1,713 | 83,400 | 1,713 |
| 2022-07-13 | 1,737 | 1,744 | 1,728 | 1,732 | 63,500 | 1,732 |
| 2022-07-12 | 1,742 | 1,746 | 1,722 | 1,722 | 78,300 | 1,722 |
| 2022-07-11 | 1,740 | 1,758 | 1,736 | 1,751 | 111,500 | 1,751 |
| 2022-07-08 | 1,732 | 1,746 | 1,723 | 1,726 | 110,000 | 1,726 |
| 2022-07-07 | 1,721 | 1,738 | 1,713 | 1,733 | 122,300 | 1,733 |
| 2022-07-06 | 1,725 | 1,737 | 1,705 | 1,707 | 110,900 | 1,707 |
| 2022-07-05 | 1,736 | 1,736 | 1,713 | 1,729 | 89,600 | 1,729 |
| 2022-07-04 | 1,732 | 1,735 | 1,721 | 1,724 | 63,700 | 1,724 |
| 2022-07-01 | 1,723 | 1,732 | 1,710 | 1,715 | 110,700 | 1,715 |
| 2022-06-30 | 1,702 | 1,723 | 1,695 | 1,723 | 94,600 | 1,723 |
| 2022-06-29 | 1,705 | 1,720 | 1,695 | 1,705 | 242,700 | 1,705 |
| 2022-06-28 | 1,708 | 1,717 | 1,702 | 1,710 | 78,600 | 1,710 |
| 2022-06-27 | 1,729 | 1,735 | 1,701 | 1,714 | 82,400 | 1,714 |
| 2022-06-24 | 1,699 | 1,717 | 1,691 | 1,715 | 92,900 | 1,715 |
| 2022-06-23 | 1,701 | 1,715 | 1,701 | 1,703 | 63,300 | 1,703 |
| 2022-06-22 | 1,726 | 1,729 | 1,711 | 1,711 | 72,100 | 1,711 |
| 2022-06-21 | 1,701 | 1,723 | 1,701 | 1,713 | 68,200 | 1,713 |
| 2022-06-20 | 1,711 | 1,723 | 1,677 | 1,684 | 130,000 | 1,684 |
| 2022-06-17 | 1,702 | 1,713 | 1,698 | 1,700 | 193,900 | 1,700 |
| 2022-06-16 | 1,708 | 1,734 | 1,705 | 1,717 | 114,700 | 1,717 |
| 2022-06-15 | 1,711 | 1,723 | 1,707 | 1,707 | 91,600 | 1,707 |
| 2022-06-14 | 1,715 | 1,723 | 1,706 | 1,711 | 107,400 | 1,711 |
| 2022-06-13 | 1,708 | 1,732 | 1,707 | 1,728 | 75,400 | 1,728 |
| 2022-06-10 | 1,731 | 1,737 | 1,717 | 1,720 | 125,900 | 1,720 |
| 2022-06-09 | 1,742 | 1,763 | 1,737 | 1,745 | 73,900 | 1,745 |
| 2022-06-08 | 1,745 | 1,761 | 1,745 | 1,746 | 62,300 | 1,746 |
| 2022-06-07 | 1,753 | 1,770 | 1,744 | 1,744 | 84,600 | 1,744 |
| 2022-06-06 | 1,739 | 1,755 | 1,739 | 1,750 | 41,500 | 1,750 |
| 2022-06-03 | 1,772 | 1,772 | 1,748 | 1,749 | 46,000 | 1,749 |
| 2022-06-02 | 1,750 | 1,769 | 1,737 | 1,766 | 68,700 | 1,766 |
| 2022-06-01 | 1,731 | 1,755 | 1,727 | 1,750 | 102,600 | 1,750 |
| 2022-05-31 | 1,749 | 1,757 | 1,717 | 1,717 | 111,900 | 1,717 |
| 2022-05-30 | 1,721 | 1,754 | 1,721 | 1,744 | 208,000 | 1,744 |
| 2022-05-27 | 1,740 | 1,740 | 1,719 | 1,729 | 60,900 | 1,729 |
| 2022-05-26 | 1,728 | 1,741 | 1,721 | 1,721 | 65,400 | 1,721 |
| 2022-05-25 | 1,723 | 1,731 | 1,712 | 1,722 | 81,100 | 1,722 |
| 2022-05-24 | 1,738 | 1,739 | 1,716 | 1,717 | 105,700 | 1,717 |
| 2022-05-23 | 1,741 | 1,759 | 1,740 | 1,746 | 75,600 | 1,746 |
| 2022-05-20 | 1,732 | 1,732 | 1,710 | 1,725 | 111,500 | 1,725 |
| 2022-05-19 | 1,718 | 1,740 | 1,702 | 1,737 | 125,700 | 1,737 |
| 2022-05-18 | 1,746 | 1,756 | 1,731 | 1,753 | 113,400 | 1,753 |
| 2022-05-17 | 1,773 | 1,773 | 1,723 | 1,736 | 181,800 | 1,736 |
| 2022-05-16 | 1,840 | 1,844 | 1,771 | 1,773 | 155,000 | 1,773 |
| 2022-05-13 | 1,815 | 1,859 | 1,805 | 1,856 | 71,900 | 1,856 |
| 2022-05-12 | 1,866 | 1,875 | 1,827 | 1,827 | 78,300 | 1,827 |
| 2022-05-11 | 1,891 | 1,891 | 1,866 | 1,866 | 60,400 | 1,866 |
| 2022-05-10 | 1,901 | 1,915 | 1,880 | 1,912 | 53,300 | 1,912 |
| 2022-05-09 | 1,924 | 1,936 | 1,904 | 1,905 | 58,200 | 1,905 |
| 2022-05-06 | 1,944 | 1,953 | 1,931 | 1,943 | 73,200 | 1,943 |
| 2022-05-02 | 1,902 | 1,921 | 1,895 | 1,915 | 64,600 | 1,915 |
| 2022-04-28 | 1,852 | 1,909 | 1,844 | 1,906 | 82,200 | 1,906 |
| 2022-04-27 | 1,878 | 1,887 | 1,840 | 1,845 | 208,400 | 1,845 |
| 2022-04-26 | 1,897 | 1,915 | 1,889 | 1,889 | 61,700 | 1,889 |
| 2022-04-25 | 1,882 | 1,902 | 1,881 | 1,895 | 39,200 | 1,895 |
| 2022-04-22 | 1,943 | 1,945 | 1,912 | 1,920 | 48,700 | 1,920 |
| 2022-04-21 | 1,943 | 1,970 | 1,943 | 1,962 | 63,400 | 1,962 |
| 2022-04-20 | 1,924 | 1,950 | 1,913 | 1,943 | 74,000 | 1,943 |
| 2022-04-19 | 1,912 | 1,912 | 1,885 | 1,905 | 49,500 | 1,905 |
| 2022-04-18 | 1,892 | 1,919 | 1,881 | 1,908 | 57,300 | 1,908 |
| 2022-04-15 | 1,903 | 1,916 | 1,898 | 1,910 | 35,800 | 1,910 |
| 2022-04-14 | 1,873 | 1,910 | 1,873 | 1,903 | 34,200 | 1,903 |
| 2022-04-13 | 1,880 | 1,902 | 1,872 | 1,899 | 67,400 | 1,899 |
| 2022-04-12 | 1,888 | 1,907 | 1,866 | 1,873 | 55,100 | 1,873 |
| 2022-04-11 | 1,860 | 1,890 | 1,859 | 1,877 | 54,200 | 1,877 |
| 2022-04-08 | 1,864 | 1,868 | 1,847 | 1,862 | 92,000 | 1,862 |
| 2022-04-07 | 1,875 | 1,875 | 1,857 | 1,872 | 63,600 | 1,872 |
| 2022-04-06 | 1,900 | 1,919 | 1,881 | 1,888 | 60,700 | 1,888 |
| 2022-04-05 | 1,929 | 1,929 | 1,896 | 1,904 | 66,200 | 1,904 |
| 2022-04-04 | 1,892 | 1,924 | 1,887 | 1,922 | 57,000 | 1,922 |
| 2022-04-01 | 1,889 | 1,905 | 1,870 | 1,903 | 75,000 | 1,903 |
| 2022-03-31 | 1,929 | 1,937 | 1,901 | 1,904 | 84,100 | 1,904 |
| 2022-03-30 | 1,997 | 2,003 | 1,936 | 1,953 | 72,200 | 1,953 |
| 2022-03-29 | 2,009 | 2,021 | 1,991 | 2,013 | 114,600 | 2,013 |
| 2022-03-28 | 2,026 | 2,040 | 2,007 | 2,019 | 42,000 | 2,019 |
| 2022-03-25 | 2,016 | 2,027 | 2,007 | 2,018 | 43,800 | 2,018 |
| 2022-03-24 | 2,042 | 2,042 | 1,996 | 2,016 | 57,500 | 2,016 |
| 2022-03-23 | 2,055 | 2,072 | 2,044 | 2,065 | 68,000 | 2,065 |
| 2022-03-22 | 2,035 | 2,045 | 2,018 | 2,037 | 65,400 | 2,037 |
| 2022-03-18 | 2,033 | 2,036 | 2,006 | 2,009 | 116,400 | 2,009 |
| 2022-03-17 | 1,989 | 2,046 | 1,989 | 2,022 | 127,100 | 2,022 |
| 2022-03-16 | 2,031 | 2,037 | 1,969 | 1,981 | 163,700 | 1,981 |
| 2022-03-15 | 2,026 | 2,056 | 2,014 | 2,050 | 68,800 | 2,050 |
| 2022-03-14 | 2,024 | 2,038 | 2,007 | 2,016 | 55,600 | 2,016 |
| 2022-03-11 | 1,964 | 2,010 | 1,956 | 1,990 | 137,500 | 1,990 |
| 2022-03-10 | 1,963 | 1,994 | 1,949 | 1,979 | 91,500 | 1,979 |
| 2022-03-09 | 1,873 | 1,910 | 1,873 | 1,885 | 119,500 | 1,885 |
| 2022-03-08 | 1,900 | 1,907 | 1,855 | 1,873 | 115,400 | 1,873 |
| 2022-03-07 | 1,935 | 1,941 | 1,902 | 1,924 | 94,000 | 1,924 |
| 2022-03-04 | 1,970 | 1,986 | 1,955 | 1,955 | 72,000 | 1,955 |
| 2022-03-03 | 1,974 | 1,985 | 1,958 | 1,971 | 65,900 | 1,971 |
| 2022-03-02 | 1,961 | 1,985 | 1,935 | 1,935 | 77,200 | 1,935 |
| 2022-03-01 | 2,037 | 2,037 | 1,993 | 1,995 | 76,000 | 1,995 |
| 2022-02-28 | 1,986 | 2,043 | 1,986 | 2,036 | 65,600 | 2,036 |
| 2022-02-25 | 2,030 | 2,033 | 1,969 | 1,976 | 91,400 | 1,976 |
| 2022-02-24 | 2,020 | 2,051 | 2,018 | 2,051 | 56,400 | 2,051 |
| 2022-02-22 | 2,058 | 2,058 | 2,030 | 2,030 | 37,900 | 2,030 |
| 2022-02-21 | 2,052 | 2,063 | 2,037 | 2,055 | 24,500 | 2,055 |
| 2022-02-18 | 2,079 | 2,084 | 2,052 | 2,052 | 84,900 | 2,052 |
| 2022-02-17 | 2,107 | 2,115 | 2,078 | 2,107 | 44,800 | 2,107 |
| 2022-02-16 | 2,059 | 2,118 | 2,059 | 2,112 | 45,600 | 2,112 |
| 2022-02-15 | 2,122 | 2,122 | 2,049 | 2,054 | 87,200 | 2,054 |
| 2022-02-14 | 2,110 | 2,129 | 2,097 | 2,115 | 70,300 | 2,115 |
| 2022-02-10 | 2,150 | 2,151 | 2,120 | 2,141 | 80,300 | 2,141 |
| 2022-02-09 | 2,130 | 2,150 | 2,116 | 2,136 | 76,500 | 2,136 |
| 2022-02-08 | 2,111 | 2,129 | 2,098 | 2,128 | 114,700 | 2,128 |
| 2022-02-07 | 2,089 | 2,106 | 2,068 | 2,094 | 136,900 | 2,094 |
| 2022-02-04 | 2,070 | 2,096 | 2,066 | 2,090 | 86,900 | 2,090 |
| 2022-02-03 | 2,069 | 2,074 | 2,052 | 2,059 | 46,100 | 2,059 |
| 2022-02-02 | 2,038 | 2,071 | 2,037 | 2,071 | 104,300 | 2,071 |
| 2022-02-01 | 2,007 | 2,036 | 1,999 | 2,026 | 61,400 | 2,026 |
| 2022-01-31 | 2,000 | 2,025 | 1,986 | 2,018 | 71,900 | 2,018 |
| 2022-01-28 | 2,015 | 2,021 | 1,997 | 2,002 | 53,800 | 2,002 |
| 2022-01-27 | 2,007 | 2,016 | 1,977 | 1,994 | 77,000 | 1,994 |
| 2022-01-26 | 2,015 | 2,021 | 1,983 | 1,998 | 48,000 | 1,998 |
| 2022-01-25 | 1,993 | 2,017 | 1,969 | 2,012 | 83,400 | 2,012 |
| 2022-01-24 | 1,950 | 2,004 | 1,949 | 1,993 | 69,900 | 1,993 |
| 2022-01-21 | 1,958 | 1,960 | 1,914 | 1,960 | 89,800 | 1,960 |
| 2022-01-20 | 1,998 | 2,013 | 1,966 | 1,966 | 123,500 | 1,966 |
| 2022-01-19 | 1,999 | 2,010 | 1,975 | 1,996 | 109,700 | 1,996 |
| 2022-01-18 | 2,032 | 2,063 | 2,015 | 2,024 | 79,500 | 2,024 |
| 2022-01-17 | 2,025 | 2,049 | 2,005 | 2,030 | 63,500 | 2,030 |
| 2022-01-14 | 2,030 | 2,031 | 1,996 | 2,019 | 83,700 | 2,019 |
| 2022-01-13 | 2,029 | 2,054 | 2,022 | 2,027 | 97,700 | 2,027 |
| 2022-01-12 | 2,022 | 2,046 | 2,009 | 2,028 | 102,800 | 2,028 |
| 2022-01-11 | 1,970 | 2,012 | 1,951 | 2,012 | 133,100 | 2,012 |
| 2022-01-07 | 1,936 | 1,972 | 1,936 | 1,963 | 88,000 | 1,963 |
| 2022-01-06 | 1,937 | 1,955 | 1,921 | 1,927 | 84,600 | 1,927 |
| 2022-01-05 | 1,965 | 1,973 | 1,936 | 1,961 | 113,400 | 1,961 |
| 2022-01-04 | 1,956 | 1,963 | 1,932 | 1,952 | 94,700 | 1,952 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.061株 [1989-03-28]1株→1.1株 [1987-09-26]1株→1.144株 [1984-01-27]1株→1.168株
