8370 (株)紀陽銀行 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 | 1,570 | 1,590 | 1,564 | 1,568 | 74,900 | 1,568 |
| 2022-12-29 | 1,566 | 1,568 | 1,535 | 1,563 | 130,200 | 1,563 |
| 2022-12-28 | 1,568 | 1,588 | 1,549 | 1,576 | 109,300 | 1,576 |
| 2022-12-27 | 1,543 | 1,593 | 1,541 | 1,586 | 111,300 | 1,586 |
| 2022-12-26 | 1,525 | 1,537 | 1,511 | 1,535 | 73,100 | 1,535 |
| 2022-12-23 | 1,494 | 1,524 | 1,494 | 1,523 | 124,000 | 1,523 |
| 2022-12-22 | 1,468 | 1,499 | 1,452 | 1,498 | 129,700 | 1,498 |
| 2022-12-21 | 1,477 | 1,511 | 1,451 | 1,456 | 294,500 | 1,456 |
| 2022-12-20 | 1,435 | 1,482 | 1,401 | 1,454 | 230,000 | 1,454 |
| 2022-12-19 | 1,402 | 1,426 | 1,402 | 1,426 | 84,300 | 1,426 |
| 2022-12-16 | 1,411 | 1,428 | 1,406 | 1,413 | 136,700 | 1,413 |
| 2022-12-15 | 1,410 | 1,426 | 1,409 | 1,414 | 42,100 | 1,414 |
| 2022-12-14 | 1,405 | 1,418 | 1,401 | 1,414 | 57,700 | 1,414 |
| 2022-12-13 | 1,410 | 1,416 | 1,400 | 1,400 | 93,800 | 1,400 |
| 2022-12-12 | 1,414 | 1,418 | 1,405 | 1,405 | 70,400 | 1,405 |
| 2022-12-09 | 1,403 | 1,431 | 1,403 | 1,417 | 117,500 | 1,417 |
| 2022-12-08 | 1,442 | 1,442 | 1,395 | 1,430 | 123,600 | 1,430 |
| 2022-12-07 | 1,411 | 1,450 | 1,410 | 1,440 | 106,100 | 1,440 |
| 2022-12-06 | 1,418 | 1,432 | 1,418 | 1,425 | 59,500 | 1,425 |
| 2022-12-05 | 1,435 | 1,435 | 1,416 | 1,432 | 136,600 | 1,432 |
| 2022-12-02 | 1,492 | 1,492 | 1,437 | 1,442 | 180,300 | 1,442 |
| 2022-12-01 | 1,528 | 1,528 | 1,484 | 1,498 | 126,000 | 1,498 |
| 2022-11-30 | 1,536 | 1,543 | 1,501 | 1,521 | 141,500 | 1,521 |
| 2022-11-29 | 1,519 | 1,554 | 1,506 | 1,541 | 160,300 | 1,541 |
| 2022-11-28 | 1,543 | 1,550 | 1,515 | 1,534 | 154,000 | 1,534 |
| 2022-11-25 | 1,482 | 1,523 | 1,470 | 1,522 | 129,600 | 1,522 |
| 2022-11-24 | 1,456 | 1,490 | 1,442 | 1,484 | 185,000 | 1,484 |
| 2022-11-22 | 1,434 | 1,447 | 1,425 | 1,444 | 112,900 | 1,444 |
| 2022-11-21 | 1,428 | 1,430 | 1,408 | 1,427 | 87,900 | 1,427 |
| 2022-11-18 | 1,441 | 1,449 | 1,419 | 1,420 | 113,800 | 1,420 |
| 2022-11-17 | 1,432 | 1,441 | 1,429 | 1,436 | 72,100 | 1,436 |
| 2022-11-16 | 1,431 | 1,438 | 1,420 | 1,431 | 86,600 | 1,431 |
| 2022-11-15 | 1,449 | 1,450 | 1,437 | 1,443 | 45,000 | 1,443 |
| 2022-11-14 | 1,423 | 1,450 | 1,418 | 1,440 | 86,000 | 1,440 |
| 2022-11-11 | 1,449 | 1,454 | 1,438 | 1,446 | 97,800 | 1,446 |
| 2022-11-10 | 1,425 | 1,445 | 1,425 | 1,441 | 58,500 | 1,441 |
| 2022-11-09 | 1,432 | 1,444 | 1,430 | 1,441 | 66,000 | 1,441 |
| 2022-11-08 | 1,411 | 1,427 | 1,405 | 1,425 | 80,100 | 1,425 |
| 2022-11-07 | 1,420 | 1,422 | 1,400 | 1,408 | 70,200 | 1,408 |
| 2022-11-04 | 1,389 | 1,416 | 1,389 | 1,396 | 109,100 | 1,396 |
| 2022-11-02 | 1,418 | 1,423 | 1,407 | 1,407 | 108,600 | 1,407 |
| 2022-11-01 | 1,429 | 1,432 | 1,406 | 1,411 | 89,500 | 1,411 |
| 2022-10-31 | 1,430 | 1,444 | 1,422 | 1,433 | 122,600 | 1,433 |
| 2022-10-28 | 1,409 | 1,440 | 1,409 | 1,419 | 444,300 | 1,419 |
| 2022-10-27 | 1,474 | 1,474 | 1,413 | 1,417 | 141,600 | 1,417 |
| 2022-10-26 | 1,459 | 1,481 | 1,456 | 1,476 | 100,600 | 1,476 |
| 2022-10-25 | 1,483 | 1,483 | 1,447 | 1,447 | 99,800 | 1,447 |
| 2022-10-24 | 1,475 | 1,482 | 1,463 | 1,477 | 130,600 | 1,477 |
| 2022-10-21 | 1,438 | 1,458 | 1,438 | 1,449 | 58,600 | 1,449 |
| 2022-10-20 | 1,460 | 1,462 | 1,445 | 1,457 | 74,100 | 1,457 |
| 2022-10-19 | 1,453 | 1,465 | 1,449 | 1,464 | 81,900 | 1,464 |
| 2022-10-18 | 1,462 | 1,478 | 1,455 | 1,458 | 92,300 | 1,458 |
| 2022-10-17 | 1,471 | 1,472 | 1,449 | 1,452 | 66,200 | 1,452 |
| 2022-10-14 | 1,469 | 1,482 | 1,460 | 1,471 | 115,500 | 1,471 |
| 2022-10-13 | 1,439 | 1,443 | 1,426 | 1,435 | 86,300 | 1,435 |
| 2022-10-12 | 1,431 | 1,442 | 1,427 | 1,430 | 67,500 | 1,430 |
| 2022-10-11 | 1,425 | 1,450 | 1,425 | 1,436 | 130,500 | 1,436 |
| 2022-10-07 | 1,425 | 1,444 | 1,420 | 1,439 | 66,200 | 1,439 |
| 2022-10-06 | 1,445 | 1,462 | 1,445 | 1,448 | 114,200 | 1,448 |
| 2022-10-05 | 1,433 | 1,450 | 1,433 | 1,439 | 125,200 | 1,439 |
| 2022-10-04 | 1,411 | 1,428 | 1,410 | 1,425 | 155,600 | 1,425 |
| 2022-10-03 | 1,363 | 1,371 | 1,349 | 1,364 | 82,100 | 1,364 |
| 2022-09-30 | 1,386 | 1,401 | 1,377 | 1,388 | 112,800 | 1,388 |
| 2022-09-29 | 1,396 | 1,396 | 1,374 | 1,395 | 124,500 | 1,395 |
| 2022-09-28 | 1,365 | 1,379 | 1,355 | 1,376 | 149,700 | 1,376 |
| 2022-09-27 | 1,391 | 1,404 | 1,366 | 1,368 | 202,500 | 1,368 |
| 2022-09-26 | 1,430 | 1,430 | 1,391 | 1,398 | 197,900 | 1,398 |
| 2022-09-22 | 1,486 | 1,486 | 1,448 | 1,449 | 154,800 | 1,449 |
| 2022-09-21 | 1,497 | 1,513 | 1,490 | 1,503 | 129,800 | 1,503 |
| 2022-09-20 | 1,516 | 1,521 | 1,498 | 1,512 | 187,000 | 1,512 |
| 2022-09-16 | 1,481 | 1,508 | 1,481 | 1,501 | 251,400 | 1,501 |
| 2022-09-15 | 1,496 | 1,496 | 1,479 | 1,481 | 132,500 | 1,481 |
| 2022-09-14 | 1,522 | 1,522 | 1,488 | 1,488 | 182,900 | 1,488 |
| 2022-09-13 | 1,535 | 1,550 | 1,534 | 1,544 | 82,400 | 1,544 |
| 2022-09-12 | 1,549 | 1,549 | 1,529 | 1,535 | 81,800 | 1,535 |
| 2022-09-09 | 1,505 | 1,535 | 1,505 | 1,533 | 163,000 | 1,533 |
| 2022-09-08 | 1,500 | 1,510 | 1,491 | 1,503 | 157,700 | 1,503 |
| 2022-09-07 | 1,481 | 1,490 | 1,456 | 1,470 | 105,700 | 1,470 |
| 2022-09-06 | 1,472 | 1,491 | 1,472 | 1,481 | 96,400 | 1,481 |
| 2022-09-05 | 1,486 | 1,493 | 1,468 | 1,468 | 91,200 | 1,468 |
| 2022-09-02 | 1,488 | 1,500 | 1,482 | 1,493 | 145,800 | 1,493 |
| 2022-09-01 | 1,485 | 1,502 | 1,477 | 1,478 | 123,800 | 1,478 |
| 2022-08-31 | 1,486 | 1,510 | 1,486 | 1,500 | 87,400 | 1,500 |
| 2022-08-30 | 1,489 | 1,496 | 1,484 | 1,492 | 69,600 | 1,492 |
| 2022-08-29 | 1,469 | 1,486 | 1,468 | 1,476 | 94,800 | 1,476 |
| 2022-08-26 | 1,501 | 1,509 | 1,497 | 1,503 | 58,500 | 1,503 |
| 2022-08-25 | 1,486 | 1,504 | 1,485 | 1,501 | 65,300 | 1,501 |
| 2022-08-24 | 1,483 | 1,498 | 1,483 | 1,486 | 85,100 | 1,486 |
| 2022-08-23 | 1,509 | 1,509 | 1,481 | 1,483 | 110,100 | 1,483 |
| 2022-08-22 | 1,509 | 1,523 | 1,506 | 1,517 | 73,100 | 1,517 |
| 2022-08-19 | 1,567 | 1,567 | 1,517 | 1,519 | 151,800 | 1,519 |
| 2022-08-18 | 1,573 | 1,603 | 1,555 | 1,557 | 173,200 | 1,557 |
| 2022-08-17 | 1,550 | 1,579 | 1,550 | 1,576 | 106,200 | 1,576 |
| 2022-08-16 | 1,555 | 1,560 | 1,542 | 1,542 | 82,700 | 1,542 |
| 2022-08-15 | 1,571 | 1,571 | 1,548 | 1,550 | 75,300 | 1,550 |
| 2022-08-12 | 1,559 | 1,582 | 1,558 | 1,564 | 168,900 | 1,564 |
| 2022-08-10 | 1,526 | 1,543 | 1,517 | 1,543 | 101,900 | 1,543 |
| 2022-08-09 | 1,514 | 1,546 | 1,513 | 1,526 | 167,200 | 1,526 |
| 2022-08-08 | 1,503 | 1,538 | 1,503 | 1,514 | 220,800 | 1,514 |
| 2022-08-05 | 1,456 | 1,474 | 1,456 | 1,473 | 87,300 | 1,473 |
| 2022-08-04 | 1,458 | 1,459 | 1,444 | 1,459 | 74,500 | 1,459 |
| 2022-08-03 | 1,458 | 1,458 | 1,446 | 1,458 | 106,000 | 1,458 |
| 2022-08-02 | 1,475 | 1,477 | 1,452 | 1,459 | 114,200 | 1,459 |
| 2022-08-01 | 1,465 | 1,485 | 1,460 | 1,485 | 139,300 | 1,485 |
| 2022-07-29 | 1,465 | 1,467 | 1,455 | 1,457 | 103,200 | 1,457 |
| 2022-07-28 | 1,452 | 1,462 | 1,443 | 1,460 | 147,500 | 1,460 |
| 2022-07-27 | 1,443 | 1,452 | 1,440 | 1,449 | 71,400 | 1,449 |
| 2022-07-26 | 1,430 | 1,450 | 1,430 | 1,442 | 87,900 | 1,442 |
| 2022-07-25 | 1,410 | 1,425 | 1,410 | 1,424 | 54,700 | 1,424 |
| 2022-07-22 | 1,420 | 1,424 | 1,413 | 1,417 | 64,500 | 1,417 |
| 2022-07-21 | 1,403 | 1,422 | 1,403 | 1,422 | 70,400 | 1,422 |
| 2022-07-20 | 1,410 | 1,415 | 1,400 | 1,412 | 147,600 | 1,412 |
| 2022-07-19 | 1,391 | 1,396 | 1,377 | 1,385 | 66,100 | 1,385 |
| 2022-07-15 | 1,375 | 1,376 | 1,354 | 1,367 | 112,100 | 1,367 |
| 2022-07-14 | 1,388 | 1,388 | 1,370 | 1,375 | 86,900 | 1,375 |
| 2022-07-13 | 1,407 | 1,410 | 1,394 | 1,395 | 101,700 | 1,395 |
| 2022-07-12 | 1,400 | 1,402 | 1,387 | 1,388 | 105,300 | 1,388 |
| 2022-07-11 | 1,379 | 1,412 | 1,378 | 1,406 | 185,200 | 1,406 |
| 2022-07-08 | 1,366 | 1,383 | 1,364 | 1,369 | 192,500 | 1,369 |
| 2022-07-07 | 1,361 | 1,372 | 1,352 | 1,366 | 160,300 | 1,366 |
| 2022-07-06 | 1,362 | 1,383 | 1,345 | 1,346 | 178,800 | 1,346 |
| 2022-07-05 | 1,371 | 1,381 | 1,362 | 1,376 | 186,600 | 1,376 |
| 2022-07-04 | 1,357 | 1,368 | 1,344 | 1,362 | 167,400 | 1,362 |
| 2022-07-01 | 1,334 | 1,346 | 1,329 | 1,334 | 211,600 | 1,334 |
| 2022-06-30 | 1,320 | 1,335 | 1,313 | 1,333 | 125,200 | 1,333 |
| 2022-06-29 | 1,324 | 1,342 | 1,316 | 1,320 | 342,300 | 1,320 |
| 2022-06-28 | 1,333 | 1,344 | 1,327 | 1,336 | 115,300 | 1,336 |
| 2022-06-27 | 1,360 | 1,362 | 1,336 | 1,343 | 80,600 | 1,343 |
| 2022-06-24 | 1,336 | 1,354 | 1,333 | 1,349 | 90,100 | 1,349 |
| 2022-06-23 | 1,338 | 1,356 | 1,337 | 1,339 | 94,300 | 1,339 |
| 2022-06-22 | 1,350 | 1,355 | 1,338 | 1,341 | 79,400 | 1,341 |
| 2022-06-21 | 1,340 | 1,360 | 1,338 | 1,345 | 96,800 | 1,345 |
| 2022-06-20 | 1,334 | 1,354 | 1,321 | 1,328 | 101,500 | 1,328 |
| 2022-06-17 | 1,335 | 1,342 | 1,318 | 1,323 | 172,300 | 1,323 |
| 2022-06-16 | 1,350 | 1,367 | 1,340 | 1,345 | 113,700 | 1,345 |
| 2022-06-15 | 1,354 | 1,358 | 1,336 | 1,340 | 128,500 | 1,340 |
| 2022-06-14 | 1,355 | 1,367 | 1,346 | 1,354 | 147,000 | 1,354 |
| 2022-06-13 | 1,345 | 1,369 | 1,339 | 1,360 | 170,600 | 1,360 |
| 2022-06-10 | 1,377 | 1,380 | 1,354 | 1,360 | 153,000 | 1,360 |
| 2022-06-09 | 1,380 | 1,404 | 1,379 | 1,393 | 131,100 | 1,393 |
| 2022-06-08 | 1,381 | 1,393 | 1,376 | 1,381 | 128,300 | 1,381 |
| 2022-06-07 | 1,387 | 1,406 | 1,381 | 1,381 | 126,400 | 1,381 |
| 2022-06-06 | 1,371 | 1,382 | 1,369 | 1,378 | 78,400 | 1,378 |
| 2022-06-03 | 1,410 | 1,413 | 1,383 | 1,383 | 83,200 | 1,383 |
| 2022-06-02 | 1,401 | 1,416 | 1,390 | 1,410 | 116,500 | 1,410 |
| 2022-06-01 | 1,395 | 1,417 | 1,393 | 1,406 | 153,700 | 1,406 |
| 2022-05-31 | 1,409 | 1,416 | 1,380 | 1,380 | 154,700 | 1,380 |
| 2022-05-30 | 1,391 | 1,422 | 1,389 | 1,409 | 370,600 | 1,409 |
| 2022-05-27 | 1,387 | 1,388 | 1,371 | 1,380 | 96,600 | 1,380 |
| 2022-05-26 | 1,358 | 1,382 | 1,358 | 1,366 | 110,900 | 1,366 |
| 2022-05-25 | 1,357 | 1,376 | 1,355 | 1,375 | 34,800 | 1,375 |
| 2022-05-24 | 1,387 | 1,388 | 1,359 | 1,360 | 85,000 | 1,360 |
| 2022-05-23 | 1,366 | 1,394 | 1,366 | 1,387 | 88,100 | 1,387 |
| 2022-05-20 | 1,344 | 1,365 | 1,338 | 1,364 | 151,700 | 1,364 |
| 2022-05-19 | 1,345 | 1,367 | 1,333 | 1,357 | 122,300 | 1,357 |
| 2022-05-18 | 1,377 | 1,378 | 1,358 | 1,366 | 82,400 | 1,366 |
| 2022-05-17 | 1,377 | 1,385 | 1,356 | 1,356 | 87,000 | 1,356 |
| 2022-05-16 | 1,410 | 1,411 | 1,373 | 1,381 | 119,600 | 1,381 |
| 2022-05-13 | 1,361 | 1,432 | 1,361 | 1,415 | 99,500 | 1,415 |
| 2022-05-12 | 1,397 | 1,405 | 1,381 | 1,381 | 89,100 | 1,381 |
| 2022-05-11 | 1,406 | 1,415 | 1,395 | 1,401 | 70,100 | 1,401 |
| 2022-05-10 | 1,413 | 1,429 | 1,403 | 1,422 | 54,000 | 1,422 |
| 2022-05-09 | 1,443 | 1,446 | 1,415 | 1,419 | 77,700 | 1,419 |
| 2022-05-06 | 1,453 | 1,464 | 1,442 | 1,455 | 85,300 | 1,455 |
| 2022-05-02 | 1,423 | 1,445 | 1,419 | 1,440 | 72,700 | 1,440 |
| 2022-04-28 | 1,375 | 1,430 | 1,363 | 1,429 | 173,000 | 1,429 |
| 2022-04-27 | 1,371 | 1,394 | 1,353 | 1,359 | 333,800 | 1,359 |
| 2022-04-26 | 1,391 | 1,406 | 1,391 | 1,394 | 80,900 | 1,394 |
| 2022-04-25 | 1,371 | 1,390 | 1,369 | 1,383 | 66,700 | 1,383 |
| 2022-04-22 | 1,396 | 1,415 | 1,376 | 1,395 | 108,200 | 1,395 |
| 2022-04-21 | 1,414 | 1,437 | 1,411 | 1,420 | 94,200 | 1,420 |
| 2022-04-20 | 1,404 | 1,426 | 1,396 | 1,416 | 133,200 | 1,416 |
| 2022-04-19 | 1,403 | 1,404 | 1,379 | 1,394 | 42,100 | 1,394 |
| 2022-04-18 | 1,380 | 1,397 | 1,367 | 1,388 | 81,700 | 1,388 |
| 2022-04-15 | 1,385 | 1,398 | 1,384 | 1,391 | 51,600 | 1,391 |
| 2022-04-14 | 1,380 | 1,400 | 1,377 | 1,389 | 56,600 | 1,389 |
| 2022-04-13 | 1,355 | 1,387 | 1,355 | 1,385 | 99,300 | 1,385 |
| 2022-04-12 | 1,377 | 1,385 | 1,350 | 1,354 | 114,500 | 1,354 |
| 2022-04-11 | 1,355 | 1,373 | 1,354 | 1,367 | 72,600 | 1,367 |
| 2022-04-08 | 1,364 | 1,366 | 1,345 | 1,354 | 150,400 | 1,354 |
| 2022-04-07 | 1,364 | 1,373 | 1,352 | 1,373 | 100,200 | 1,373 |
| 2022-04-06 | 1,370 | 1,383 | 1,361 | 1,369 | 142,400 | 1,369 |
| 2022-04-05 | 1,407 | 1,407 | 1,367 | 1,373 | 105,900 | 1,373 |
| 2022-04-04 | 1,386 | 1,393 | 1,370 | 1,393 | 97,500 | 1,393 |
| 2022-04-01 | 1,367 | 1,390 | 1,351 | 1,386 | 129,100 | 1,386 |
| 2022-03-31 | 1,381 | 1,401 | 1,374 | 1,378 | 167,100 | 1,378 |
| 2022-03-30 | 1,429 | 1,429 | 1,391 | 1,406 | 140,300 | 1,406 |
| 2022-03-29 | 1,465 | 1,467 | 1,437 | 1,449 | 160,500 | 1,449 |
| 2022-03-28 | 1,485 | 1,490 | 1,462 | 1,473 | 127,500 | 1,473 |
| 2022-03-25 | 1,484 | 1,494 | 1,470 | 1,481 | 92,600 | 1,481 |
| 2022-03-24 | 1,506 | 1,506 | 1,468 | 1,479 | 94,400 | 1,479 |
| 2022-03-23 | 1,513 | 1,531 | 1,502 | 1,519 | 121,800 | 1,519 |
| 2022-03-22 | 1,488 | 1,507 | 1,488 | 1,494 | 100,400 | 1,494 |
| 2022-03-18 | 1,495 | 1,497 | 1,462 | 1,471 | 206,600 | 1,471 |
| 2022-03-17 | 1,468 | 1,503 | 1,465 | 1,496 | 138,900 | 1,496 |
| 2022-03-16 | 1,472 | 1,472 | 1,445 | 1,452 | 121,000 | 1,452 |
| 2022-03-15 | 1,453 | 1,478 | 1,442 | 1,472 | 133,000 | 1,472 |
| 2022-03-14 | 1,431 | 1,453 | 1,417 | 1,436 | 97,800 | 1,436 |
| 2022-03-11 | 1,413 | 1,440 | 1,409 | 1,421 | 212,900 | 1,421 |
| 2022-03-10 | 1,380 | 1,433 | 1,375 | 1,428 | 145,900 | 1,428 |
| 2022-03-09 | 1,342 | 1,366 | 1,336 | 1,357 | 90,700 | 1,357 |
| 2022-03-08 | 1,364 | 1,364 | 1,328 | 1,337 | 168,600 | 1,337 |
| 2022-03-07 | 1,383 | 1,396 | 1,360 | 1,379 | 124,400 | 1,379 |
| 2022-03-04 | 1,428 | 1,439 | 1,413 | 1,413 | 108,400 | 1,413 |
| 2022-03-03 | 1,450 | 1,455 | 1,432 | 1,437 | 106,100 | 1,437 |
| 2022-03-02 | 1,460 | 1,468 | 1,430 | 1,430 | 136,900 | 1,430 |
| 2022-03-01 | 1,490 | 1,506 | 1,469 | 1,487 | 161,400 | 1,487 |
| 2022-02-28 | 1,511 | 1,511 | 1,469 | 1,475 | 238,300 | 1,475 |
| 2022-02-25 | 1,514 | 1,518 | 1,460 | 1,483 | 88,200 | 1,483 |
| 2022-02-24 | 1,500 | 1,524 | 1,493 | 1,523 | 77,400 | 1,523 |
| 2022-02-22 | 1,540 | 1,540 | 1,512 | 1,512 | 62,100 | 1,512 |
| 2022-02-21 | 1,552 | 1,563 | 1,543 | 1,551 | 53,900 | 1,551 |
| 2022-02-18 | 1,594 | 1,603 | 1,565 | 1,571 | 101,200 | 1,571 |
| 2022-02-17 | 1,624 | 1,626 | 1,600 | 1,611 | 130,900 | 1,611 |
| 2022-02-16 | 1,607 | 1,630 | 1,607 | 1,624 | 129,200 | 1,624 |
| 2022-02-15 | 1,606 | 1,623 | 1,581 | 1,592 | 236,300 | 1,592 |
| 2022-02-14 | 1,572 | 1,612 | 1,560 | 1,606 | 139,200 | 1,606 |
| 2022-02-10 | 1,578 | 1,600 | 1,569 | 1,591 | 190,500 | 1,591 |
| 2022-02-09 | 1,550 | 1,577 | 1,539 | 1,570 | 164,200 | 1,570 |
| 2022-02-08 | 1,515 | 1,562 | 1,515 | 1,551 | 180,700 | 1,551 |
| 2022-02-07 | 1,471 | 1,513 | 1,470 | 1,512 | 132,500 | 1,512 |
| 2022-02-04 | 1,470 | 1,491 | 1,468 | 1,487 | 104,600 | 1,487 |
| 2022-02-03 | 1,480 | 1,492 | 1,467 | 1,474 | 59,200 | 1,474 |
| 2022-02-02 | 1,453 | 1,483 | 1,452 | 1,483 | 102,300 | 1,483 |
| 2022-02-01 | 1,440 | 1,454 | 1,429 | 1,438 | 64,900 | 1,438 |
| 2022-01-31 | 1,407 | 1,431 | 1,397 | 1,429 | 53,800 | 1,429 |
| 2022-01-28 | 1,411 | 1,424 | 1,406 | 1,414 | 76,100 | 1,414 |
| 2022-01-27 | 1,424 | 1,430 | 1,385 | 1,394 | 80,300 | 1,394 |
| 2022-01-26 | 1,435 | 1,439 | 1,411 | 1,412 | 43,100 | 1,412 |
| 2022-01-25 | 1,419 | 1,442 | 1,406 | 1,435 | 52,600 | 1,435 |
| 2022-01-24 | 1,399 | 1,433 | 1,399 | 1,425 | 68,300 | 1,425 |
| 2022-01-21 | 1,393 | 1,409 | 1,372 | 1,403 | 83,000 | 1,403 |
| 2022-01-20 | 1,404 | 1,428 | 1,400 | 1,400 | 73,700 | 1,400 |
| 2022-01-19 | 1,441 | 1,450 | 1,413 | 1,419 | 126,600 | 1,419 |
| 2022-01-18 | 1,479 | 1,494 | 1,462 | 1,463 | 73,700 | 1,463 |
| 2022-01-17 | 1,472 | 1,491 | 1,465 | 1,469 | 43,500 | 1,469 |
| 2022-01-14 | 1,489 | 1,498 | 1,454 | 1,467 | 143,500 | 1,467 |
| 2022-01-13 | 1,497 | 1,503 | 1,481 | 1,489 | 95,600 | 1,489 |
| 2022-01-12 | 1,488 | 1,508 | 1,476 | 1,489 | 130,300 | 1,489 |
| 2022-01-11 | 1,456 | 1,474 | 1,445 | 1,473 | 160,300 | 1,473 |
| 2022-01-07 | 1,425 | 1,445 | 1,418 | 1,437 | 155,000 | 1,437 |
| 2022-01-06 | 1,413 | 1,421 | 1,400 | 1,409 | 92,200 | 1,409 |
| 2022-01-05 | 1,443 | 1,443 | 1,422 | 1,427 | 117,900 | 1,427 |
| 2022-01-04 | 1,427 | 1,437 | 1,401 | 1,427 | 135,500 | 1,427 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
