8362 (株)福井銀行 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 | 1,515 | 1,518 | 1,496 | 1,505 | 22,500 | 1,505 |
| 2022-12-29 | 1,508 | 1,516 | 1,485 | 1,515 | 34,700 | 1,515 |
| 2022-12-28 | 1,484 | 1,510 | 1,466 | 1,510 | 43,500 | 1,510 |
| 2022-12-27 | 1,475 | 1,507 | 1,475 | 1,501 | 27,500 | 1,501 |
| 2022-12-26 | 1,500 | 1,500 | 1,465 | 1,475 | 27,700 | 1,475 |
| 2022-12-23 | 1,450 | 1,485 | 1,449 | 1,485 | 34,200 | 1,485 |
| 2022-12-22 | 1,421 | 1,451 | 1,419 | 1,449 | 40,900 | 1,449 |
| 2022-12-21 | 1,474 | 1,485 | 1,410 | 1,418 | 78,000 | 1,418 |
| 2022-12-20 | 1,431 | 1,483 | 1,415 | 1,455 | 60,700 | 1,455 |
| 2022-12-19 | 1,403 | 1,431 | 1,403 | 1,417 | 21,400 | 1,417 |
| 2022-12-16 | 1,430 | 1,470 | 1,415 | 1,415 | 56,600 | 1,415 |
| 2022-12-15 | 1,447 | 1,457 | 1,433 | 1,435 | 17,900 | 1,435 |
| 2022-12-14 | 1,454 | 1,462 | 1,441 | 1,447 | 22,600 | 1,447 |
| 2022-12-13 | 1,439 | 1,455 | 1,433 | 1,451 | 21,600 | 1,451 |
| 2022-12-12 | 1,410 | 1,439 | 1,410 | 1,429 | 18,600 | 1,429 |
| 2022-12-09 | 1,387 | 1,410 | 1,387 | 1,410 | 17,200 | 1,410 |
| 2022-12-08 | 1,411 | 1,426 | 1,380 | 1,413 | 29,200 | 1,413 |
| 2022-12-07 | 1,405 | 1,420 | 1,401 | 1,411 | 29,200 | 1,411 |
| 2022-12-06 | 1,398 | 1,414 | 1,397 | 1,399 | 24,400 | 1,399 |
| 2022-12-05 | 1,409 | 1,409 | 1,395 | 1,405 | 24,400 | 1,405 |
| 2022-12-02 | 1,446 | 1,446 | 1,401 | 1,409 | 48,900 | 1,409 |
| 2022-12-01 | 1,472 | 1,472 | 1,454 | 1,464 | 25,200 | 1,464 |
| 2022-11-30 | 1,500 | 1,500 | 1,460 | 1,464 | 33,800 | 1,464 |
| 2022-11-29 | 1,488 | 1,521 | 1,484 | 1,504 | 30,700 | 1,504 |
| 2022-11-28 | 1,564 | 1,577 | 1,504 | 1,513 | 76,100 | 1,513 |
| 2022-11-25 | 1,456 | 1,511 | 1,444 | 1,511 | 60,200 | 1,511 |
| 2022-11-24 | 1,425 | 1,458 | 1,425 | 1,456 | 42,500 | 1,456 |
| 2022-11-22 | 1,392 | 1,419 | 1,392 | 1,419 | 29,100 | 1,419 |
| 2022-11-21 | 1,379 | 1,388 | 1,371 | 1,387 | 22,500 | 1,387 |
| 2022-11-18 | 1,392 | 1,404 | 1,375 | 1,375 | 33,900 | 1,375 |
| 2022-11-17 | 1,387 | 1,398 | 1,383 | 1,393 | 14,000 | 1,393 |
| 2022-11-16 | 1,391 | 1,392 | 1,382 | 1,387 | 15,300 | 1,387 |
| 2022-11-15 | 1,379 | 1,390 | 1,377 | 1,384 | 15,600 | 1,384 |
| 2022-11-14 | 1,398 | 1,398 | 1,366 | 1,375 | 27,400 | 1,375 |
| 2022-11-11 | 1,383 | 1,399 | 1,380 | 1,399 | 40,500 | 1,399 |
| 2022-11-10 | 1,376 | 1,376 | 1,364 | 1,376 | 20,100 | 1,376 |
| 2022-11-09 | 1,362 | 1,376 | 1,359 | 1,376 | 17,100 | 1,376 |
| 2022-11-08 | 1,372 | 1,372 | 1,357 | 1,362 | 17,700 | 1,362 |
| 2022-11-07 | 1,383 | 1,383 | 1,365 | 1,372 | 30,900 | 1,372 |
| 2022-11-04 | 1,345 | 1,367 | 1,345 | 1,353 | 48,700 | 1,353 |
| 2022-11-02 | 1,363 | 1,379 | 1,348 | 1,348 | 96,600 | 1,348 |
| 2022-11-01 | 1,369 | 1,397 | 1,359 | 1,375 | 44,100 | 1,375 |
| 2022-10-31 | 1,359 | 1,365 | 1,340 | 1,360 | 38,700 | 1,360 |
| 2022-10-28 | 1,330 | 1,365 | 1,330 | 1,346 | 64,000 | 1,346 |
| 2022-10-27 | 1,371 | 1,373 | 1,328 | 1,354 | 55,500 | 1,354 |
| 2022-10-26 | 1,378 | 1,384 | 1,368 | 1,371 | 22,600 | 1,371 |
| 2022-10-25 | 1,369 | 1,373 | 1,352 | 1,363 | 27,400 | 1,363 |
| 2022-10-24 | 1,373 | 1,373 | 1,349 | 1,351 | 40,800 | 1,351 |
| 2022-10-21 | 1,358 | 1,366 | 1,344 | 1,364 | 24,700 | 1,364 |
| 2022-10-20 | 1,342 | 1,369 | 1,342 | 1,364 | 26,400 | 1,364 |
| 2022-10-19 | 1,338 | 1,357 | 1,337 | 1,357 | 13,900 | 1,357 |
| 2022-10-18 | 1,356 | 1,359 | 1,337 | 1,342 | 23,800 | 1,342 |
| 2022-10-17 | 1,345 | 1,354 | 1,331 | 1,336 | 13,800 | 1,336 |
| 2022-10-14 | 1,347 | 1,362 | 1,335 | 1,345 | 33,000 | 1,345 |
| 2022-10-13 | 1,328 | 1,338 | 1,319 | 1,328 | 26,800 | 1,328 |
| 2022-10-12 | 1,329 | 1,345 | 1,327 | 1,336 | 23,000 | 1,336 |
| 2022-10-11 | 1,362 | 1,367 | 1,331 | 1,331 | 36,800 | 1,331 |
| 2022-10-07 | 1,380 | 1,392 | 1,371 | 1,371 | 26,900 | 1,371 |
| 2022-10-06 | 1,394 | 1,412 | 1,385 | 1,390 | 29,300 | 1,390 |
| 2022-10-05 | 1,400 | 1,419 | 1,378 | 1,384 | 31,100 | 1,384 |
| 2022-10-04 | 1,363 | 1,406 | 1,363 | 1,392 | 40,300 | 1,392 |
| 2022-10-03 | 1,367 | 1,367 | 1,350 | 1,363 | 15,800 | 1,363 |
| 2022-09-30 | 1,400 | 1,400 | 1,367 | 1,367 | 13,800 | 1,367 |
| 2022-09-29 | 1,367 | 1,400 | 1,367 | 1,394 | 17,700 | 1,394 |
| 2022-09-28 | 1,355 | 1,391 | 1,350 | 1,385 | 30,500 | 1,385 |
| 2022-09-27 | 1,389 | 1,391 | 1,357 | 1,357 | 36,600 | 1,357 |
| 2022-09-26 | 1,424 | 1,424 | 1,374 | 1,380 | 39,300 | 1,380 |
| 2022-09-22 | 1,432 | 1,446 | 1,419 | 1,441 | 30,500 | 1,441 |
| 2022-09-21 | 1,443 | 1,450 | 1,425 | 1,432 | 22,800 | 1,432 |
| 2022-09-20 | 1,412 | 1,448 | 1,412 | 1,448 | 23,700 | 1,448 |
| 2022-09-16 | 1,386 | 1,410 | 1,386 | 1,410 | 23,100 | 1,410 |
| 2022-09-15 | 1,393 | 1,395 | 1,382 | 1,382 | 12,000 | 1,382 |
| 2022-09-14 | 1,398 | 1,403 | 1,384 | 1,384 | 13,600 | 1,384 |
| 2022-09-13 | 1,406 | 1,413 | 1,391 | 1,412 | 13,300 | 1,412 |
| 2022-09-12 | 1,405 | 1,406 | 1,392 | 1,406 | 11,200 | 1,406 |
| 2022-09-09 | 1,394 | 1,405 | 1,389 | 1,389 | 29,800 | 1,389 |
| 2022-09-08 | 1,370 | 1,402 | 1,370 | 1,402 | 22,700 | 1,402 |
| 2022-09-07 | 1,376 | 1,378 | 1,359 | 1,365 | 17,000 | 1,365 |
| 2022-09-06 | 1,379 | 1,386 | 1,371 | 1,378 | 12,400 | 1,378 |
| 2022-09-05 | 1,380 | 1,382 | 1,368 | 1,377 | 25,000 | 1,377 |
| 2022-09-02 | 1,405 | 1,405 | 1,380 | 1,398 | 31,500 | 1,398 |
| 2022-09-01 | 1,385 | 1,394 | 1,380 | 1,380 | 29,500 | 1,380 |
| 2022-08-31 | 1,388 | 1,397 | 1,386 | 1,386 | 12,500 | 1,386 |
| 2022-08-30 | 1,400 | 1,409 | 1,394 | 1,399 | 6,600 | 1,399 |
| 2022-08-29 | 1,400 | 1,416 | 1,389 | 1,403 | 18,400 | 1,403 |
| 2022-08-26 | 1,427 | 1,429 | 1,405 | 1,406 | 11,500 | 1,406 |
| 2022-08-25 | 1,405 | 1,424 | 1,401 | 1,424 | 19,500 | 1,424 |
| 2022-08-24 | 1,387 | 1,400 | 1,387 | 1,400 | 11,000 | 1,400 |
| 2022-08-23 | 1,405 | 1,405 | 1,386 | 1,388 | 12,500 | 1,388 |
| 2022-08-22 | 1,383 | 1,405 | 1,381 | 1,405 | 16,400 | 1,405 |
| 2022-08-19 | 1,396 | 1,398 | 1,385 | 1,395 | 11,600 | 1,395 |
| 2022-08-18 | 1,403 | 1,403 | 1,389 | 1,399 | 12,400 | 1,399 |
| 2022-08-17 | 1,390 | 1,408 | 1,390 | 1,403 | 18,600 | 1,403 |
| 2022-08-16 | 1,398 | 1,398 | 1,384 | 1,390 | 10,800 | 1,390 |
| 2022-08-15 | 1,415 | 1,415 | 1,383 | 1,397 | 12,500 | 1,397 |
| 2022-08-12 | 1,384 | 1,412 | 1,384 | 1,411 | 38,200 | 1,411 |
| 2022-08-10 | 1,364 | 1,377 | 1,362 | 1,377 | 7,300 | 1,377 |
| 2022-08-09 | 1,384 | 1,391 | 1,358 | 1,364 | 13,800 | 1,364 |
| 2022-08-08 | 1,380 | 1,388 | 1,359 | 1,360 | 12,500 | 1,360 |
| 2022-08-05 | 1,361 | 1,380 | 1,359 | 1,380 | 10,100 | 1,380 |
| 2022-08-04 | 1,369 | 1,369 | 1,352 | 1,361 | 9,500 | 1,361 |
| 2022-08-03 | 1,365 | 1,375 | 1,353 | 1,369 | 11,100 | 1,369 |
| 2022-08-02 | 1,398 | 1,398 | 1,366 | 1,366 | 19,900 | 1,366 |
| 2022-08-01 | 1,367 | 1,398 | 1,364 | 1,398 | 16,100 | 1,398 |
| 2022-07-29 | 1,389 | 1,389 | 1,358 | 1,359 | 9,100 | 1,359 |
| 2022-07-28 | 1,383 | 1,390 | 1,361 | 1,384 | 17,100 | 1,384 |
| 2022-07-27 | 1,379 | 1,389 | 1,378 | 1,379 | 8,200 | 1,379 |
| 2022-07-26 | 1,397 | 1,398 | 1,383 | 1,390 | 8,400 | 1,390 |
| 2022-07-25 | 1,397 | 1,397 | 1,382 | 1,387 | 11,200 | 1,387 |
| 2022-07-22 | 1,391 | 1,391 | 1,378 | 1,389 | 22,600 | 1,389 |
| 2022-07-21 | 1,386 | 1,391 | 1,375 | 1,391 | 10,400 | 1,391 |
| 2022-07-20 | 1,370 | 1,386 | 1,365 | 1,386 | 26,700 | 1,386 |
| 2022-07-19 | 1,367 | 1,367 | 1,351 | 1,358 | 14,100 | 1,358 |
| 2022-07-15 | 1,346 | 1,353 | 1,335 | 1,351 | 10,800 | 1,351 |
| 2022-07-14 | 1,352 | 1,356 | 1,333 | 1,346 | 28,500 | 1,346 |
| 2022-07-13 | 1,357 | 1,368 | 1,357 | 1,366 | 9,900 | 1,366 |
| 2022-07-12 | 1,388 | 1,388 | 1,354 | 1,354 | 18,500 | 1,354 |
| 2022-07-11 | 1,359 | 1,393 | 1,359 | 1,388 | 41,800 | 1,388 |
| 2022-07-08 | 1,346 | 1,369 | 1,337 | 1,345 | 55,800 | 1,345 |
| 2022-07-07 | 1,343 | 1,349 | 1,330 | 1,346 | 21,400 | 1,346 |
| 2022-07-06 | 1,350 | 1,359 | 1,324 | 1,328 | 34,700 | 1,328 |
| 2022-07-05 | 1,359 | 1,367 | 1,352 | 1,363 | 19,400 | 1,363 |
| 2022-07-04 | 1,352 | 1,363 | 1,344 | 1,360 | 33,900 | 1,360 |
| 2022-07-01 | 1,356 | 1,361 | 1,335 | 1,344 | 31,400 | 1,344 |
| 2022-06-30 | 1,340 | 1,350 | 1,334 | 1,348 | 14,900 | 1,348 |
| 2022-06-29 | 1,347 | 1,357 | 1,335 | 1,343 | 21,700 | 1,343 |
| 2022-06-28 | 1,339 | 1,347 | 1,334 | 1,347 | 15,600 | 1,347 |
| 2022-06-27 | 1,379 | 1,379 | 1,331 | 1,343 | 23,900 | 1,343 |
| 2022-06-24 | 1,333 | 1,359 | 1,325 | 1,352 | 50,500 | 1,352 |
| 2022-06-23 | 1,310 | 1,332 | 1,310 | 1,328 | 17,300 | 1,328 |
| 2022-06-22 | 1,343 | 1,343 | 1,321 | 1,324 | 14,200 | 1,324 |
| 2022-06-21 | 1,326 | 1,341 | 1,317 | 1,335 | 36,500 | 1,335 |
| 2022-06-20 | 1,311 | 1,317 | 1,295 | 1,296 | 29,000 | 1,296 |
| 2022-06-17 | 1,301 | 1,309 | 1,298 | 1,298 | 43,600 | 1,298 |
| 2022-06-16 | 1,319 | 1,330 | 1,309 | 1,314 | 24,100 | 1,314 |
| 2022-06-15 | 1,312 | 1,324 | 1,308 | 1,308 | 28,300 | 1,308 |
| 2022-06-14 | 1,311 | 1,321 | 1,309 | 1,312 | 27,900 | 1,312 |
| 2022-06-13 | 1,320 | 1,333 | 1,320 | 1,323 | 31,300 | 1,323 |
| 2022-06-10 | 1,340 | 1,347 | 1,328 | 1,328 | 33,400 | 1,328 |
| 2022-06-09 | 1,342 | 1,367 | 1,342 | 1,363 | 31,700 | 1,363 |
| 2022-06-08 | 1,340 | 1,350 | 1,337 | 1,347 | 33,100 | 1,347 |
| 2022-06-07 | 1,344 | 1,358 | 1,333 | 1,339 | 29,300 | 1,339 |
| 2022-06-06 | 1,338 | 1,338 | 1,327 | 1,337 | 16,800 | 1,337 |
| 2022-06-03 | 1,336 | 1,339 | 1,324 | 1,338 | 17,700 | 1,338 |
| 2022-06-02 | 1,340 | 1,341 | 1,329 | 1,336 | 25,200 | 1,336 |
| 2022-06-01 | 1,319 | 1,347 | 1,319 | 1,347 | 29,800 | 1,347 |
| 2022-05-31 | 1,329 | 1,334 | 1,318 | 1,318 | 26,900 | 1,318 |
| 2022-05-30 | 1,345 | 1,356 | 1,319 | 1,319 | 50,200 | 1,319 |
| 2022-05-27 | 1,342 | 1,342 | 1,323 | 1,335 | 18,900 | 1,335 |
| 2022-05-26 | 1,334 | 1,339 | 1,323 | 1,326 | 16,600 | 1,326 |
| 2022-05-25 | 1,322 | 1,331 | 1,315 | 1,318 | 20,000 | 1,318 |
| 2022-05-24 | 1,334 | 1,334 | 1,311 | 1,313 | 12,500 | 1,313 |
| 2022-05-23 | 1,321 | 1,340 | 1,318 | 1,333 | 13,600 | 1,333 |
| 2022-05-20 | 1,307 | 1,321 | 1,303 | 1,321 | 18,300 | 1,321 |
| 2022-05-19 | 1,293 | 1,315 | 1,292 | 1,307 | 16,800 | 1,307 |
| 2022-05-18 | 1,311 | 1,318 | 1,300 | 1,318 | 23,000 | 1,318 |
| 2022-05-17 | 1,301 | 1,314 | 1,299 | 1,311 | 26,800 | 1,311 |
| 2022-05-16 | 1,353 | 1,353 | 1,300 | 1,301 | 36,400 | 1,301 |
| 2022-05-13 | 1,309 | 1,351 | 1,303 | 1,351 | 35,900 | 1,351 |
| 2022-05-12 | 1,339 | 1,339 | 1,301 | 1,301 | 39,400 | 1,301 |
| 2022-05-11 | 1,348 | 1,351 | 1,329 | 1,334 | 22,900 | 1,334 |
| 2022-05-10 | 1,343 | 1,359 | 1,324 | 1,354 | 28,100 | 1,354 |
| 2022-05-09 | 1,390 | 1,390 | 1,349 | 1,349 | 27,600 | 1,349 |
| 2022-05-06 | 1,388 | 1,401 | 1,383 | 1,397 | 38,800 | 1,397 |
| 2022-05-02 | 1,352 | 1,371 | 1,345 | 1,370 | 24,100 | 1,370 |
| 2022-04-28 | 1,312 | 1,357 | 1,312 | 1,357 | 35,300 | 1,357 |
| 2022-04-27 | 1,346 | 1,346 | 1,312 | 1,312 | 43,600 | 1,312 |
| 2022-04-26 | 1,359 | 1,363 | 1,346 | 1,347 | 19,400 | 1,347 |
| 2022-04-25 | 1,350 | 1,362 | 1,346 | 1,354 | 25,900 | 1,354 |
| 2022-04-22 | 1,372 | 1,372 | 1,352 | 1,359 | 22,500 | 1,359 |
| 2022-04-21 | 1,379 | 1,392 | 1,374 | 1,390 | 25,100 | 1,390 |
| 2022-04-20 | 1,372 | 1,384 | 1,355 | 1,382 | 26,000 | 1,382 |
| 2022-04-19 | 1,367 | 1,367 | 1,347 | 1,351 | 22,400 | 1,351 |
| 2022-04-18 | 1,361 | 1,365 | 1,347 | 1,358 | 23,900 | 1,358 |
| 2022-04-15 | 1,358 | 1,368 | 1,351 | 1,366 | 16,900 | 1,366 |
| 2022-04-14 | 1,353 | 1,362 | 1,348 | 1,355 | 11,700 | 1,355 |
| 2022-04-13 | 1,350 | 1,357 | 1,341 | 1,357 | 26,100 | 1,357 |
| 2022-04-12 | 1,348 | 1,362 | 1,342 | 1,351 | 34,600 | 1,351 |
| 2022-04-11 | 1,345 | 1,364 | 1,334 | 1,348 | 38,700 | 1,348 |
| 2022-04-08 | 1,380 | 1,380 | 1,344 | 1,355 | 34,300 | 1,355 |
| 2022-04-07 | 1,380 | 1,382 | 1,368 | 1,381 | 28,900 | 1,381 |
| 2022-04-06 | 1,391 | 1,411 | 1,388 | 1,389 | 34,400 | 1,389 |
| 2022-04-05 | 1,423 | 1,423 | 1,396 | 1,399 | 29,800 | 1,399 |
| 2022-04-04 | 1,400 | 1,431 | 1,400 | 1,421 | 28,200 | 1,421 |
| 2022-04-01 | 1,400 | 1,415 | 1,386 | 1,408 | 37,100 | 1,408 |
| 2022-03-31 | 1,431 | 1,443 | 1,404 | 1,410 | 31,200 | 1,410 |
| 2022-03-30 | 1,476 | 1,477 | 1,427 | 1,444 | 61,000 | 1,444 |
| 2022-03-29 | 1,490 | 1,502 | 1,476 | 1,502 | 120,400 | 1,502 |
| 2022-03-28 | 1,503 | 1,503 | 1,480 | 1,493 | 132,100 | 1,493 |
| 2022-03-25 | 1,500 | 1,501 | 1,480 | 1,496 | 99,000 | 1,496 |
| 2022-03-24 | 1,488 | 1,495 | 1,461 | 1,490 | 61,600 | 1,490 |
| 2022-03-23 | 1,490 | 1,520 | 1,490 | 1,509 | 44,800 | 1,509 |
| 2022-03-22 | 1,487 | 1,495 | 1,471 | 1,484 | 59,200 | 1,484 |
| 2022-03-18 | 1,486 | 1,493 | 1,463 | 1,488 | 54,000 | 1,488 |
| 2022-03-17 | 1,501 | 1,505 | 1,470 | 1,495 | 42,800 | 1,495 |
| 2022-03-16 | 1,509 | 1,509 | 1,468 | 1,482 | 30,300 | 1,482 |
| 2022-03-15 | 1,470 | 1,511 | 1,470 | 1,505 | 36,100 | 1,505 |
| 2022-03-14 | 1,460 | 1,476 | 1,451 | 1,466 | 33,300 | 1,466 |
| 2022-03-11 | 1,427 | 1,456 | 1,427 | 1,446 | 57,500 | 1,446 |
| 2022-03-10 | 1,432 | 1,444 | 1,424 | 1,444 | 34,700 | 1,444 |
| 2022-03-09 | 1,386 | 1,404 | 1,379 | 1,386 | 28,100 | 1,386 |
| 2022-03-08 | 1,388 | 1,395 | 1,354 | 1,371 | 39,300 | 1,371 |
| 2022-03-07 | 1,422 | 1,426 | 1,389 | 1,417 | 35,300 | 1,417 |
| 2022-03-04 | 1,467 | 1,470 | 1,434 | 1,434 | 30,800 | 1,434 |
| 2022-03-03 | 1,474 | 1,480 | 1,459 | 1,467 | 28,800 | 1,467 |
| 2022-03-02 | 1,460 | 1,470 | 1,440 | 1,448 | 39,200 | 1,448 |
| 2022-03-01 | 1,479 | 1,486 | 1,457 | 1,468 | 23,900 | 1,468 |
| 2022-02-28 | 1,455 | 1,483 | 1,435 | 1,463 | 30,600 | 1,463 |
| 2022-02-25 | 1,486 | 1,486 | 1,437 | 1,458 | 26,100 | 1,458 |
| 2022-02-24 | 1,455 | 1,482 | 1,445 | 1,482 | 20,700 | 1,482 |
| 2022-02-22 | 1,466 | 1,466 | 1,445 | 1,455 | 20,700 | 1,455 |
| 2022-02-21 | 1,482 | 1,486 | 1,470 | 1,476 | 13,600 | 1,476 |
| 2022-02-18 | 1,478 | 1,493 | 1,466 | 1,493 | 24,200 | 1,493 |
| 2022-02-17 | 1,517 | 1,517 | 1,488 | 1,498 | 24,400 | 1,498 |
| 2022-02-16 | 1,496 | 1,524 | 1,496 | 1,516 | 15,300 | 1,516 |
| 2022-02-15 | 1,530 | 1,535 | 1,487 | 1,491 | 35,300 | 1,491 |
| 2022-02-14 | 1,496 | 1,527 | 1,486 | 1,518 | 22,400 | 1,518 |
| 2022-02-10 | 1,499 | 1,520 | 1,491 | 1,520 | 38,200 | 1,520 |
| 2022-02-09 | 1,509 | 1,509 | 1,480 | 1,494 | 23,600 | 1,494 |
| 2022-02-08 | 1,487 | 1,499 | 1,477 | 1,497 | 26,900 | 1,497 |
| 2022-02-07 | 1,481 | 1,495 | 1,465 | 1,487 | 22,000 | 1,487 |
| 2022-02-04 | 1,470 | 1,485 | 1,459 | 1,473 | 27,000 | 1,473 |
| 2022-02-03 | 1,458 | 1,463 | 1,442 | 1,449 | 17,600 | 1,449 |
| 2022-02-02 | 1,417 | 1,470 | 1,417 | 1,470 | 30,700 | 1,470 |
| 2022-02-01 | 1,433 | 1,434 | 1,402 | 1,411 | 23,700 | 1,411 |
| 2022-01-31 | 1,395 | 1,420 | 1,385 | 1,419 | 18,800 | 1,419 |
| 2022-01-28 | 1,381 | 1,405 | 1,376 | 1,400 | 24,100 | 1,400 |
| 2022-01-27 | 1,391 | 1,398 | 1,352 | 1,365 | 24,800 | 1,365 |
| 2022-01-26 | 1,393 | 1,398 | 1,375 | 1,378 | 13,700 | 1,378 |
| 2022-01-25 | 1,392 | 1,392 | 1,366 | 1,387 | 26,600 | 1,387 |
| 2022-01-24 | 1,369 | 1,398 | 1,362 | 1,393 | 28,800 | 1,393 |
| 2022-01-21 | 1,361 | 1,375 | 1,335 | 1,375 | 35,300 | 1,375 |
| 2022-01-20 | 1,365 | 1,391 | 1,361 | 1,361 | 30,100 | 1,361 |
| 2022-01-19 | 1,401 | 1,413 | 1,366 | 1,366 | 51,300 | 1,366 |
| 2022-01-18 | 1,441 | 1,451 | 1,413 | 1,417 | 32,600 | 1,417 |
| 2022-01-17 | 1,471 | 1,471 | 1,432 | 1,441 | 21,500 | 1,441 |
| 2022-01-14 | 1,487 | 1,487 | 1,433 | 1,451 | 46,900 | 1,451 |
| 2022-01-13 | 1,507 | 1,513 | 1,488 | 1,489 | 31,000 | 1,489 |
| 2022-01-12 | 1,495 | 1,507 | 1,486 | 1,494 | 29,800 | 1,494 |
| 2022-01-11 | 1,456 | 1,476 | 1,441 | 1,473 | 39,400 | 1,473 |
| 2022-01-07 | 1,429 | 1,449 | 1,419 | 1,439 | 24,600 | 1,439 |
| 2022-01-06 | 1,431 | 1,438 | 1,418 | 1,420 | 27,600 | 1,420 |
| 2022-01-05 | 1,432 | 1,453 | 1,430 | 1,445 | 29,400 | 1,445 |
| 2022-01-04 | 1,417 | 1,436 | 1,406 | 1,436 | 36,200 | 1,436 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-01-28]1株→1.138株
