8365 (株)富山銀行 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 | 1,756 | 1,795 | 1,749 | 1,749 | 7,800 | 1,749 |
| 2022-12-29 | 1,760 | 1,764 | 1,742 | 1,742 | 12,300 | 1,742 |
| 2022-12-28 | 1,783 | 1,794 | 1,762 | 1,785 | 13,000 | 1,785 |
| 2022-12-27 | 1,760 | 1,795 | 1,760 | 1,794 | 10,500 | 1,794 |
| 2022-12-26 | 1,799 | 1,799 | 1,724 | 1,756 | 14,800 | 1,756 |
| 2022-12-23 | 1,722 | 1,771 | 1,697 | 1,771 | 14,000 | 1,771 |
| 2022-12-22 | 1,707 | 1,736 | 1,691 | 1,713 | 11,100 | 1,713 |
| 2022-12-21 | 1,730 | 1,798 | 1,679 | 1,679 | 38,700 | 1,679 |
| 2022-12-20 | 1,650 | 1,743 | 1,650 | 1,726 | 29,300 | 1,726 |
| 2022-12-19 | 1,668 | 1,668 | 1,634 | 1,650 | 5,700 | 1,650 |
| 2022-12-16 | 1,664 | 1,675 | 1,638 | 1,638 | 9,000 | 1,638 |
| 2022-12-15 | 1,668 | 1,674 | 1,651 | 1,660 | 2,300 | 1,660 |
| 2022-12-14 | 1,660 | 1,679 | 1,660 | 1,660 | 3,700 | 1,660 |
| 2022-12-13 | 1,655 | 1,667 | 1,654 | 1,659 | 4,100 | 1,659 |
| 2022-12-12 | 1,640 | 1,661 | 1,635 | 1,650 | 7,200 | 1,650 |
| 2022-12-09 | 1,633 | 1,644 | 1,629 | 1,629 | 3,600 | 1,629 |
| 2022-12-08 | 1,644 | 1,652 | 1,611 | 1,633 | 7,600 | 1,633 |
| 2022-12-07 | 1,622 | 1,657 | 1,622 | 1,644 | 5,100 | 1,644 |
| 2022-12-06 | 1,652 | 1,663 | 1,622 | 1,637 | 8,700 | 1,637 |
| 2022-12-05 | 1,665 | 1,677 | 1,645 | 1,669 | 5,700 | 1,669 |
| 2022-12-02 | 1,656 | 1,681 | 1,630 | 1,657 | 20,100 | 1,657 |
| 2022-12-01 | 1,746 | 1,746 | 1,683 | 1,692 | 17,700 | 1,692 |
| 2022-11-30 | 1,778 | 1,778 | 1,735 | 1,746 | 11,000 | 1,746 |
| 2022-11-29 | 1,757 | 1,839 | 1,757 | 1,778 | 19,200 | 1,778 |
| 2022-11-28 | 1,856 | 1,856 | 1,760 | 1,790 | 56,000 | 1,790 |
| 2022-11-25 | 1,709 | 1,850 | 1,709 | 1,850 | 47,600 | 1,850 |
| 2022-11-24 | 1,699 | 1,717 | 1,680 | 1,701 | 12,900 | 1,701 |
| 2022-11-22 | 1,656 | 1,687 | 1,656 | 1,685 | 5,200 | 1,685 |
| 2022-11-21 | 1,621 | 1,643 | 1,621 | 1,640 | 4,600 | 1,640 |
| 2022-11-18 | 1,650 | 1,664 | 1,616 | 1,621 | 16,600 | 1,621 |
| 2022-11-17 | 1,586 | 1,651 | 1,586 | 1,644 | 25,700 | 1,644 |
| 2022-11-16 | 1,659 | 1,662 | 1,652 | 1,656 | 1,900 | 1,656 |
| 2022-11-15 | 1,647 | 1,655 | 1,646 | 1,653 | 1,900 | 1,653 |
| 2022-11-14 | 1,634 | 1,650 | 1,625 | 1,643 | 3,900 | 1,643 |
| 2022-11-11 | 1,639 | 1,640 | 1,634 | 1,634 | 2,100 | 1,634 |
| 2022-11-10 | 1,669 | 1,669 | 1,618 | 1,632 | 5,200 | 1,632 |
| 2022-11-09 | 1,638 | 1,678 | 1,638 | 1,652 | 7,300 | 1,652 |
| 2022-11-08 | 1,671 | 1,675 | 1,637 | 1,637 | 6,300 | 1,637 |
| 2022-11-07 | 1,630 | 1,673 | 1,630 | 1,671 | 11,300 | 1,671 |
| 2022-11-04 | 1,615 | 1,661 | 1,615 | 1,655 | 5,500 | 1,655 |
| 2022-11-02 | 1,619 | 1,672 | 1,610 | 1,655 | 11,000 | 1,655 |
| 2022-11-01 | 1,658 | 1,658 | 1,611 | 1,612 | 7,200 | 1,612 |
| 2022-10-31 | 1,611 | 1,648 | 1,610 | 1,648 | 7,800 | 1,648 |
| 2022-10-28 | 1,631 | 1,655 | 1,603 | 1,608 | 53,600 | 1,608 |
| 2022-10-27 | 1,634 | 1,634 | 1,588 | 1,591 | 9,600 | 1,591 |
| 2022-10-26 | 1,599 | 1,663 | 1,599 | 1,646 | 17,100 | 1,646 |
| 2022-10-25 | 1,582 | 1,593 | 1,579 | 1,589 | 6,000 | 1,589 |
| 2022-10-24 | 1,599 | 1,599 | 1,575 | 1,580 | 6,200 | 1,580 |
| 2022-10-21 | 1,580 | 1,592 | 1,576 | 1,582 | 3,700 | 1,582 |
| 2022-10-20 | 1,597 | 1,597 | 1,574 | 1,581 | 9,400 | 1,581 |
| 2022-10-19 | 1,590 | 1,602 | 1,585 | 1,597 | 5,200 | 1,597 |
| 2022-10-18 | 1,600 | 1,600 | 1,581 | 1,581 | 6,900 | 1,581 |
| 2022-10-17 | 1,578 | 1,600 | 1,578 | 1,588 | 9,100 | 1,588 |
| 2022-10-14 | 1,600 | 1,610 | 1,575 | 1,580 | 26,700 | 1,580 |
| 2022-10-13 | 1,639 | 1,639 | 1,588 | 1,588 | 17,900 | 1,588 |
| 2022-10-12 | 1,667 | 1,670 | 1,644 | 1,656 | 10,300 | 1,656 |
| 2022-10-11 | 1,698 | 1,698 | 1,662 | 1,672 | 10,700 | 1,672 |
| 2022-10-07 | 1,699 | 1,702 | 1,684 | 1,689 | 6,400 | 1,689 |
| 2022-10-06 | 1,706 | 1,726 | 1,702 | 1,704 | 4,400 | 1,704 |
| 2022-10-05 | 1,719 | 1,740 | 1,706 | 1,706 | 7,600 | 1,706 |
| 2022-10-04 | 1,703 | 1,733 | 1,703 | 1,719 | 3,400 | 1,719 |
| 2022-10-03 | 1,736 | 1,736 | 1,696 | 1,703 | 4,900 | 1,703 |
| 2022-09-30 | 1,715 | 1,742 | 1,686 | 1,736 | 3,800 | 1,736 |
| 2022-09-29 | 1,681 | 1,729 | 1,681 | 1,715 | 9,000 | 1,715 |
| 2022-09-28 | 1,720 | 1,721 | 1,680 | 1,694 | 19,100 | 1,694 |
| 2022-09-27 | 1,739 | 1,739 | 1,715 | 1,720 | 6,700 | 1,720 |
| 2022-09-26 | 1,753 | 1,765 | 1,721 | 1,721 | 10,200 | 1,721 |
| 2022-09-22 | 1,777 | 1,789 | 1,754 | 1,782 | 7,900 | 1,782 |
| 2022-09-21 | 1,748 | 1,798 | 1,720 | 1,777 | 13,600 | 1,777 |
| 2022-09-20 | 1,733 | 1,751 | 1,715 | 1,751 | 13,700 | 1,751 |
| 2022-09-16 | 1,719 | 1,724 | 1,711 | 1,712 | 4,100 | 1,712 |
| 2022-09-15 | 1,715 | 1,730 | 1,709 | 1,709 | 5,000 | 1,709 |
| 2022-09-14 | 1,702 | 1,733 | 1,701 | 1,730 | 9,400 | 1,730 |
| 2022-09-13 | 1,712 | 1,718 | 1,705 | 1,718 | 16,900 | 1,718 |
| 2022-09-12 | 1,705 | 1,726 | 1,701 | 1,709 | 24,900 | 1,709 |
| 2022-09-09 | 1,745 | 1,756 | 1,715 | 1,723 | 26,500 | 1,723 |
| 2022-09-08 | 1,751 | 1,763 | 1,750 | 1,750 | 5,900 | 1,750 |
| 2022-09-07 | 1,752 | 1,760 | 1,750 | 1,750 | 8,400 | 1,750 |
| 2022-09-06 | 1,755 | 1,761 | 1,752 | 1,752 | 3,800 | 1,752 |
| 2022-09-05 | 1,758 | 1,760 | 1,752 | 1,755 | 4,600 | 1,755 |
| 2022-09-02 | 1,768 | 1,770 | 1,758 | 1,758 | 5,500 | 1,758 |
| 2022-09-01 | 1,766 | 1,770 | 1,766 | 1,766 | 2,700 | 1,766 |
| 2022-08-31 | 1,776 | 1,780 | 1,760 | 1,771 | 3,400 | 1,771 |
| 2022-08-30 | 1,774 | 1,790 | 1,774 | 1,790 | 3,500 | 1,790 |
| 2022-08-29 | 1,787 | 1,791 | 1,771 | 1,774 | 5,900 | 1,774 |
| 2022-08-26 | 1,802 | 1,844 | 1,792 | 1,792 | 10,100 | 1,792 |
| 2022-08-25 | 1,785 | 1,798 | 1,782 | 1,793 | 1,400 | 1,793 |
| 2022-08-24 | 1,782 | 1,785 | 1,770 | 1,780 | 1,600 | 1,780 |
| 2022-08-23 | 1,771 | 1,791 | 1,764 | 1,775 | 12,400 | 1,775 |
| 2022-08-22 | 1,759 | 1,771 | 1,751 | 1,771 | 3,300 | 1,771 |
| 2022-08-19 | 1,774 | 1,779 | 1,759 | 1,759 | 5,300 | 1,759 |
| 2022-08-18 | 1,802 | 1,802 | 1,771 | 1,771 | 4,300 | 1,771 |
| 2022-08-17 | 1,803 | 1,803 | 1,800 | 1,802 | 1,000 | 1,802 |
| 2022-08-16 | 1,781 | 1,800 | 1,780 | 1,800 | 1,200 | 1,800 |
| 2022-08-15 | 1,778 | 1,798 | 1,777 | 1,792 | 6,400 | 1,792 |
| 2022-08-12 | 1,776 | 1,792 | 1,776 | 1,777 | 2,500 | 1,777 |
| 2022-08-10 | 1,789 | 1,789 | 1,772 | 1,772 | 1,100 | 1,772 |
| 2022-08-09 | 1,804 | 1,804 | 1,761 | 1,776 | 16,900 | 1,776 |
| 2022-08-08 | 1,809 | 1,809 | 1,801 | 1,804 | 1,000 | 1,804 |
| 2022-08-05 | 1,834 | 1,834 | 1,805 | 1,809 | 1,700 | 1,809 |
| 2022-08-04 | 1,824 | 1,824 | 1,805 | 1,807 | 1,600 | 1,807 |
| 2022-08-03 | 1,811 | 1,811 | 1,800 | 1,800 | 2,800 | 1,800 |
| 2022-08-02 | 1,829 | 1,830 | 1,817 | 1,817 | 1,200 | 1,817 |
| 2022-08-01 | 1,809 | 1,830 | 1,809 | 1,830 | 1,800 | 1,830 |
| 2022-07-29 | 1,814 | 1,820 | 1,800 | 1,809 | 5,000 | 1,809 |
| 2022-07-28 | 1,830 | 1,830 | 1,810 | 1,821 | 6,100 | 1,821 |
| 2022-07-27 | 1,831 | 1,846 | 1,831 | 1,837 | 2,200 | 1,837 |
| 2022-07-26 | 1,811 | 1,832 | 1,811 | 1,831 | 1,400 | 1,831 |
| 2022-07-25 | 1,836 | 1,836 | 1,815 | 1,817 | 5,400 | 1,817 |
| 2022-07-22 | 1,817 | 1,840 | 1,810 | 1,836 | 3,500 | 1,836 |
| 2022-07-21 | 1,795 | 1,810 | 1,790 | 1,809 | 7,100 | 1,809 |
| 2022-07-20 | 1,788 | 1,795 | 1,769 | 1,795 | 5,400 | 1,795 |
| 2022-07-19 | 1,798 | 1,798 | 1,756 | 1,759 | 4,400 | 1,759 |
| 2022-07-15 | 1,791 | 1,791 | 1,756 | 1,759 | 10,800 | 1,759 |
| 2022-07-14 | 1,801 | 1,801 | 1,787 | 1,789 | 2,200 | 1,789 |
| 2022-07-13 | 1,800 | 1,810 | 1,800 | 1,801 | 2,200 | 1,801 |
| 2022-07-12 | 1,841 | 1,841 | 1,798 | 1,798 | 5,400 | 1,798 |
| 2022-07-11 | 1,795 | 1,860 | 1,786 | 1,859 | 15,700 | 1,859 |
| 2022-07-08 | 1,809 | 1,835 | 1,788 | 1,788 | 7,700 | 1,788 |
| 2022-07-07 | 1,786 | 1,815 | 1,780 | 1,814 | 14,500 | 1,814 |
| 2022-07-06 | 1,820 | 1,820 | 1,777 | 1,786 | 6,300 | 1,786 |
| 2022-07-05 | 1,831 | 1,845 | 1,825 | 1,825 | 3,200 | 1,825 |
| 2022-07-04 | 1,842 | 1,842 | 1,807 | 1,837 | 13,100 | 1,837 |
| 2022-07-01 | 1,834 | 1,834 | 1,810 | 1,812 | 3,700 | 1,812 |
| 2022-06-30 | 1,835 | 1,852 | 1,752 | 1,834 | 15,400 | 1,834 |
| 2022-06-29 | 1,849 | 1,889 | 1,830 | 1,830 | 6,500 | 1,830 |
| 2022-06-28 | 1,855 | 1,875 | 1,855 | 1,858 | 8,800 | 1,858 |
| 2022-06-27 | 1,870 | 1,870 | 1,859 | 1,869 | 8,700 | 1,869 |
| 2022-06-24 | 1,857 | 1,870 | 1,846 | 1,852 | 5,000 | 1,852 |
| 2022-06-23 | 1,842 | 1,842 | 1,813 | 1,837 | 3,600 | 1,837 |
| 2022-06-22 | 1,876 | 1,895 | 1,845 | 1,845 | 6,100 | 1,845 |
| 2022-06-21 | 1,815 | 1,877 | 1,815 | 1,861 | 6,200 | 1,861 |
| 2022-06-20 | 1,832 | 1,850 | 1,814 | 1,814 | 7,800 | 1,814 |
| 2022-06-17 | 1,848 | 1,865 | 1,825 | 1,830 | 7,300 | 1,830 |
| 2022-06-16 | 1,850 | 1,880 | 1,848 | 1,863 | 4,400 | 1,863 |
| 2022-06-15 | 1,874 | 1,912 | 1,842 | 1,849 | 8,500 | 1,849 |
| 2022-06-14 | 1,888 | 1,888 | 1,873 | 1,873 | 3,400 | 1,873 |
| 2022-06-13 | 1,902 | 1,911 | 1,892 | 1,900 | 7,100 | 1,900 |
| 2022-06-10 | 1,912 | 1,922 | 1,902 | 1,902 | 3,800 | 1,902 |
| 2022-06-09 | 1,915 | 1,940 | 1,907 | 1,940 | 4,200 | 1,940 |
| 2022-06-08 | 1,867 | 1,920 | 1,867 | 1,914 | 4,500 | 1,914 |
| 2022-06-07 | 1,872 | 1,906 | 1,867 | 1,867 | 4,600 | 1,867 |
| 2022-06-06 | 1,883 | 1,883 | 1,862 | 1,864 | 3,500 | 1,864 |
| 2022-06-03 | 1,910 | 1,910 | 1,876 | 1,879 | 3,800 | 1,879 |
| 2022-06-02 | 1,900 | 1,912 | 1,868 | 1,900 | 5,400 | 1,900 |
| 2022-06-01 | 1,862 | 1,908 | 1,862 | 1,894 | 9,100 | 1,894 |
| 2022-05-31 | 1,925 | 1,925 | 1,853 | 1,853 | 25,600 | 1,853 |
| 2022-05-30 | 1,947 | 1,992 | 1,900 | 1,900 | 17,500 | 1,900 |
| 2022-05-27 | 1,992 | 2,008 | 1,914 | 1,945 | 29,300 | 1,945 |
| 2022-05-26 | 1,973 | 2,010 | 1,950 | 1,955 | 9,800 | 1,955 |
| 2022-05-25 | 2,018 | 2,027 | 1,979 | 1,985 | 21,600 | 1,985 |
| 2022-05-24 | 1,980 | 2,000 | 1,917 | 1,978 | 10,900 | 1,978 |
| 2022-05-23 | 1,917 | 2,003 | 1,917 | 1,987 | 9,300 | 1,987 |
| 2022-05-20 | 1,902 | 1,933 | 1,888 | 1,929 | 10,100 | 1,929 |
| 2022-05-19 | 1,879 | 1,915 | 1,860 | 1,901 | 3,800 | 1,901 |
| 2022-05-18 | 1,887 | 1,909 | 1,860 | 1,903 | 3,500 | 1,903 |
| 2022-05-17 | 1,855 | 1,891 | 1,855 | 1,887 | 4,000 | 1,887 |
| 2022-05-16 | 1,913 | 1,913 | 1,853 | 1,855 | 4,700 | 1,855 |
| 2022-05-13 | 1,866 | 1,913 | 1,865 | 1,913 | 5,100 | 1,913 |
| 2022-05-12 | 1,887 | 1,891 | 1,866 | 1,866 | 2,900 | 1,866 |
| 2022-05-11 | 1,893 | 1,910 | 1,866 | 1,866 | 6,600 | 1,866 |
| 2022-05-10 | 1,933 | 1,933 | 1,893 | 1,893 | 5,500 | 1,893 |
| 2022-05-09 | 1,992 | 1,998 | 1,946 | 1,946 | 4,600 | 1,946 |
| 2022-05-06 | 1,986 | 2,025 | 1,986 | 2,009 | 3,800 | 2,009 |
| 2022-05-02 | 1,966 | 2,019 | 1,966 | 1,986 | 4,400 | 1,986 |
| 2022-04-28 | 1,945 | 2,020 | 1,945 | 2,009 | 5,700 | 2,009 |
| 2022-04-27 | 2,003 | 2,028 | 1,924 | 1,931 | 14,400 | 1,931 |
| 2022-04-26 | 2,005 | 2,048 | 1,998 | 2,043 | 2,200 | 2,043 |
| 2022-04-25 | 2,024 | 2,062 | 1,995 | 2,005 | 6,200 | 2,005 |
| 2022-04-22 | 2,070 | 2,085 | 2,020 | 2,056 | 3,600 | 2,056 |
| 2022-04-21 | 2,070 | 2,150 | 2,048 | 2,070 | 8,400 | 2,070 |
| 2022-04-20 | 2,019 | 2,121 | 1,999 | 2,088 | 7,000 | 2,088 |
| 2022-04-19 | 2,009 | 2,027 | 1,989 | 2,019 | 3,600 | 2,019 |
| 2022-04-18 | 2,020 | 2,043 | 1,950 | 2,020 | 5,400 | 2,020 |
| 2022-04-15 | 2,022 | 2,027 | 2,015 | 2,020 | 1,300 | 2,020 |
| 2022-04-14 | 1,990 | 2,017 | 1,990 | 2,017 | 3,000 | 2,017 |
| 2022-04-13 | 1,950 | 1,990 | 1,950 | 1,990 | 5,900 | 1,990 |
| 2022-04-12 | 1,971 | 2,006 | 1,946 | 1,946 | 3,400 | 1,946 |
| 2022-04-11 | 1,991 | 2,006 | 1,961 | 1,974 | 5,900 | 1,974 |
| 2022-04-08 | 2,048 | 2,048 | 1,974 | 1,991 | 5,700 | 1,991 |
| 2022-04-07 | 2,067 | 2,069 | 2,027 | 2,040 | 3,900 | 2,040 |
| 2022-04-06 | 2,111 | 2,111 | 2,051 | 2,099 | 6,300 | 2,099 |
| 2022-04-05 | 2,158 | 2,158 | 2,056 | 2,082 | 11,500 | 2,082 |
| 2022-04-04 | 2,198 | 2,198 | 2,100 | 2,141 | 3,600 | 2,141 |
| 2022-04-01 | 2,068 | 2,226 | 2,025 | 2,111 | 15,200 | 2,111 |
| 2022-03-31 | 2,168 | 2,176 | 2,118 | 2,118 | 9,400 | 2,118 |
| 2022-03-30 | 2,210 | 2,214 | 2,163 | 2,168 | 8,700 | 2,168 |
| 2022-03-29 | 2,227 | 2,227 | 2,162 | 2,212 | 10,200 | 2,212 |
| 2022-03-28 | 2,207 | 2,229 | 2,169 | 2,229 | 9,200 | 2,229 |
| 2022-03-25 | 2,239 | 2,239 | 2,192 | 2,221 | 7,100 | 2,221 |
| 2022-03-24 | 2,200 | 2,240 | 2,175 | 2,240 | 6,100 | 2,240 |
| 2022-03-23 | 2,193 | 2,240 | 2,166 | 2,202 | 7,700 | 2,202 |
| 2022-03-22 | 2,173 | 2,179 | 2,157 | 2,163 | 6,900 | 2,163 |
| 2022-03-18 | 2,200 | 2,227 | 2,194 | 2,194 | 7,300 | 2,194 |
| 2022-03-17 | 2,131 | 2,228 | 2,131 | 2,199 | 8,000 | 2,199 |
| 2022-03-16 | 2,071 | 2,117 | 2,070 | 2,111 | 4,600 | 2,111 |
| 2022-03-15 | 1,991 | 2,071 | 1,960 | 2,071 | 6,300 | 2,071 |
| 2022-03-14 | 1,945 | 2,006 | 1,940 | 1,990 | 10,200 | 1,990 |
| 2022-03-11 | 1,941 | 1,992 | 1,926 | 1,926 | 10,900 | 1,926 |
| 2022-03-10 | 1,970 | 2,000 | 1,941 | 1,981 | 8,300 | 1,981 |
| 2022-03-09 | 1,927 | 1,966 | 1,896 | 1,926 | 9,400 | 1,926 |
| 2022-03-08 | 1,890 | 1,955 | 1,854 | 1,887 | 15,100 | 1,887 |
| 2022-03-07 | 1,915 | 1,915 | 1,819 | 1,890 | 12,400 | 1,890 |
| 2022-03-04 | 1,986 | 2,000 | 1,915 | 1,915 | 9,300 | 1,915 |
| 2022-03-03 | 1,991 | 2,037 | 1,991 | 2,004 | 4,700 | 2,004 |
| 2022-03-02 | 2,003 | 2,010 | 1,982 | 1,988 | 11,000 | 1,988 |
| 2022-03-01 | 2,055 | 2,091 | 2,033 | 2,036 | 7,400 | 2,036 |
| 2022-02-28 | 2,096 | 2,140 | 2,066 | 2,105 | 14,500 | 2,105 |
| 2022-02-25 | 2,214 | 2,225 | 2,047 | 2,096 | 26,200 | 2,096 |
| 2022-02-24 | 2,250 | 2,282 | 2,177 | 2,214 | 10,600 | 2,214 |
| 2022-02-22 | 2,251 | 2,298 | 2,201 | 2,265 | 9,000 | 2,265 |
| 2022-02-21 | 2,260 | 2,297 | 2,260 | 2,274 | 3,000 | 2,274 |
| 2022-02-18 | 2,261 | 2,265 | 2,165 | 2,251 | 15,300 | 2,251 |
| 2022-02-17 | 2,285 | 2,300 | 2,251 | 2,261 | 3,700 | 2,261 |
| 2022-02-16 | 2,210 | 2,284 | 2,210 | 2,284 | 10,200 | 2,284 |
| 2022-02-15 | 2,338 | 2,338 | 2,200 | 2,200 | 9,200 | 2,200 |
| 2022-02-14 | 2,350 | 2,360 | 2,301 | 2,320 | 10,500 | 2,320 |
| 2022-02-10 | 2,391 | 2,419 | 2,289 | 2,374 | 12,100 | 2,374 |
| 2022-02-09 | 2,330 | 2,475 | 2,330 | 2,420 | 16,100 | 2,420 |
| 2022-02-08 | 2,229 | 2,314 | 2,199 | 2,314 | 19,400 | 2,314 |
| 2022-02-07 | 2,111 | 2,218 | 2,101 | 2,190 | 17,800 | 2,190 |
| 2022-02-04 | 2,097 | 2,102 | 2,011 | 2,094 | 6,400 | 2,094 |
| 2022-02-03 | 2,140 | 2,140 | 2,082 | 2,094 | 5,500 | 2,094 |
| 2022-02-02 | 1,984 | 2,099 | 1,984 | 2,098 | 3,800 | 2,098 |
| 2022-02-01 | 1,993 | 2,015 | 1,983 | 1,984 | 3,400 | 1,984 |
| 2022-01-31 | 2,036 | 2,036 | 1,901 | 1,953 | 9,400 | 1,953 |
| 2022-01-28 | 1,917 | 1,943 | 1,884 | 1,916 | 5,200 | 1,916 |
| 2022-01-27 | 1,951 | 1,951 | 1,869 | 1,886 | 4,700 | 1,886 |
| 2022-01-26 | 1,937 | 1,937 | 1,911 | 1,911 | 4,400 | 1,911 |
| 2022-01-25 | 1,924 | 1,937 | 1,905 | 1,925 | 2,700 | 1,925 |
| 2022-01-24 | 1,897 | 1,937 | 1,897 | 1,924 | 5,000 | 1,924 |
| 2022-01-21 | 1,933 | 1,933 | 1,890 | 1,897 | 8,700 | 1,897 |
| 2022-01-20 | 1,914 | 1,986 | 1,914 | 1,933 | 2,200 | 1,933 |
| 2022-01-19 | 1,975 | 2,005 | 1,914 | 1,914 | 6,100 | 1,914 |
| 2022-01-18 | 2,084 | 2,084 | 1,988 | 1,995 | 5,800 | 1,995 |
| 2022-01-17 | 2,086 | 2,101 | 2,038 | 2,054 | 5,600 | 2,054 |
| 2022-01-14 | 2,129 | 2,129 | 2,034 | 2,099 | 13,600 | 2,099 |
| 2022-01-13 | 2,099 | 2,130 | 2,090 | 2,130 | 7,400 | 2,130 |
| 2022-01-12 | 2,049 | 2,089 | 2,037 | 2,082 | 12,500 | 2,082 |
| 2022-01-11 | 2,055 | 2,055 | 1,989 | 2,026 | 10,300 | 2,026 |
| 2022-01-07 | 1,935 | 1,981 | 1,935 | 1,965 | 12,500 | 1,965 |
| 2022-01-06 | 1,900 | 1,950 | 1,890 | 1,935 | 13,000 | 1,935 |
| 2022-01-05 | 1,911 | 2,070 | 1,909 | 1,959 | 25,000 | 1,959 |
| 2022-01-04 | 1,791 | 1,901 | 1,791 | 1,896 | 13,400 | 1,896 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
