8388 (株)阿波銀行 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 | 2,132 | 2,155 | 2,114 | 2,132 | 57,700 | 2,132 |
| 2022-12-29 | 2,136 | 2,136 | 2,088 | 2,124 | 72,600 | 2,124 |
| 2022-12-28 | 2,112 | 2,138 | 2,097 | 2,135 | 85,200 | 2,135 |
| 2022-12-27 | 2,090 | 2,133 | 2,077 | 2,133 | 74,900 | 2,133 |
| 2022-12-26 | 2,060 | 2,089 | 2,053 | 2,069 | 49,700 | 2,069 |
| 2022-12-23 | 2,053 | 2,074 | 2,047 | 2,071 | 79,500 | 2,071 |
| 2022-12-22 | 2,036 | 2,060 | 2,012 | 2,056 | 139,300 | 2,056 |
| 2022-12-21 | 2,065 | 2,123 | 2,016 | 2,021 | 203,600 | 2,021 |
| 2022-12-20 | 1,986 | 2,079 | 1,964 | 2,040 | 163,200 | 2,040 |
| 2022-12-19 | 1,973 | 1,996 | 1,958 | 1,972 | 113,200 | 1,972 |
| 2022-12-16 | 2,022 | 2,038 | 1,984 | 1,984 | 155,400 | 1,984 |
| 2022-12-15 | 2,034 | 2,041 | 2,028 | 2,028 | 90,300 | 2,028 |
| 2022-12-14 | 2,020 | 2,045 | 2,013 | 2,034 | 85,900 | 2,034 |
| 2022-12-13 | 1,990 | 2,019 | 1,990 | 2,013 | 78,600 | 2,013 |
| 2022-12-12 | 1,974 | 2,000 | 1,974 | 1,982 | 73,600 | 1,982 |
| 2022-12-09 | 1,952 | 1,985 | 1,951 | 1,973 | 92,400 | 1,973 |
| 2022-12-08 | 2,024 | 2,024 | 1,962 | 1,975 | 119,800 | 1,975 |
| 2022-12-07 | 1,968 | 2,034 | 1,968 | 2,029 | 141,000 | 2,029 |
| 2022-12-06 | 1,951 | 1,967 | 1,944 | 1,963 | 81,400 | 1,963 |
| 2022-12-05 | 1,955 | 1,955 | 1,940 | 1,951 | 79,400 | 1,951 |
| 2022-12-02 | 1,992 | 1,992 | 1,935 | 1,960 | 139,200 | 1,960 |
| 2022-12-01 | 2,042 | 2,042 | 1,994 | 2,000 | 91,800 | 2,000 |
| 2022-11-30 | 2,041 | 2,056 | 2,031 | 2,042 | 92,700 | 2,042 |
| 2022-11-29 | 2,036 | 2,069 | 2,023 | 2,053 | 96,600 | 2,053 |
| 2022-11-28 | 2,075 | 2,080 | 2,038 | 2,045 | 113,200 | 2,045 |
| 2022-11-25 | 1,998 | 2,036 | 1,990 | 2,036 | 124,400 | 2,036 |
| 2022-11-24 | 1,970 | 2,004 | 1,964 | 1,998 | 159,800 | 1,998 |
| 2022-11-22 | 1,926 | 1,960 | 1,926 | 1,950 | 112,300 | 1,950 |
| 2022-11-21 | 1,894 | 1,926 | 1,894 | 1,926 | 115,300 | 1,926 |
| 2022-11-18 | 1,897 | 1,909 | 1,883 | 1,893 | 82,800 | 1,893 |
| 2022-11-17 | 1,869 | 1,896 | 1,869 | 1,896 | 47,100 | 1,896 |
| 2022-11-16 | 1,863 | 1,875 | 1,850 | 1,869 | 36,200 | 1,869 |
| 2022-11-15 | 1,868 | 1,885 | 1,863 | 1,871 | 30,800 | 1,871 |
| 2022-11-14 | 1,829 | 1,883 | 1,826 | 1,877 | 96,200 | 1,877 |
| 2022-11-11 | 1,835 | 1,848 | 1,828 | 1,838 | 47,500 | 1,838 |
| 2022-11-10 | 1,825 | 1,834 | 1,825 | 1,827 | 38,100 | 1,827 |
| 2022-11-09 | 1,843 | 1,855 | 1,836 | 1,846 | 32,400 | 1,846 |
| 2022-11-08 | 1,845 | 1,847 | 1,832 | 1,834 | 40,300 | 1,834 |
| 2022-11-07 | 1,854 | 1,859 | 1,832 | 1,840 | 66,300 | 1,840 |
| 2022-11-04 | 1,822 | 1,837 | 1,816 | 1,831 | 77,700 | 1,831 |
| 2022-11-02 | 1,837 | 1,850 | 1,829 | 1,829 | 67,200 | 1,829 |
| 2022-11-01 | 1,869 | 1,871 | 1,837 | 1,837 | 60,800 | 1,837 |
| 2022-10-31 | 1,850 | 1,870 | 1,842 | 1,869 | 53,700 | 1,869 |
| 2022-10-28 | 1,850 | 1,885 | 1,838 | 1,840 | 110,100 | 1,840 |
| 2022-10-27 | 1,912 | 1,912 | 1,858 | 1,864 | 84,900 | 1,864 |
| 2022-10-26 | 1,907 | 1,928 | 1,902 | 1,923 | 85,700 | 1,923 |
| 2022-10-25 | 1,901 | 1,913 | 1,890 | 1,890 | 47,300 | 1,890 |
| 2022-10-24 | 1,907 | 1,912 | 1,890 | 1,909 | 63,600 | 1,909 |
| 2022-10-21 | 1,885 | 1,894 | 1,875 | 1,890 | 35,000 | 1,890 |
| 2022-10-20 | 1,871 | 1,898 | 1,871 | 1,898 | 43,200 | 1,898 |
| 2022-10-19 | 1,883 | 1,898 | 1,877 | 1,890 | 33,800 | 1,890 |
| 2022-10-18 | 1,860 | 1,887 | 1,860 | 1,881 | 49,400 | 1,881 |
| 2022-10-17 | 1,871 | 1,872 | 1,849 | 1,850 | 41,800 | 1,850 |
| 2022-10-14 | 1,880 | 1,896 | 1,864 | 1,880 | 72,900 | 1,880 |
| 2022-10-13 | 1,835 | 1,848 | 1,833 | 1,844 | 60,500 | 1,844 |
| 2022-10-12 | 1,845 | 1,859 | 1,840 | 1,847 | 50,000 | 1,847 |
| 2022-10-11 | 1,860 | 1,879 | 1,847 | 1,854 | 79,600 | 1,854 |
| 2022-10-07 | 1,881 | 1,899 | 1,874 | 1,879 | 65,100 | 1,879 |
| 2022-10-06 | 1,915 | 1,927 | 1,905 | 1,905 | 64,900 | 1,905 |
| 2022-10-05 | 1,911 | 1,925 | 1,903 | 1,916 | 87,500 | 1,916 |
| 2022-10-04 | 1,873 | 1,906 | 1,873 | 1,897 | 80,800 | 1,897 |
| 2022-10-03 | 1,867 | 1,867 | 1,831 | 1,847 | 84,300 | 1,847 |
| 2022-09-30 | 1,865 | 1,891 | 1,858 | 1,889 | 93,500 | 1,889 |
| 2022-09-29 | 1,859 | 1,873 | 1,844 | 1,867 | 62,700 | 1,867 |
| 2022-09-28 | 1,830 | 1,860 | 1,820 | 1,859 | 72,000 | 1,859 |
| 2022-09-27 | 1,885 | 1,885 | 1,839 | 1,839 | 61,300 | 1,839 |
| 2022-09-26 | 1,883 | 1,883 | 1,850 | 1,863 | 99,500 | 1,863 |
| 2022-09-22 | 1,919 | 1,919 | 1,883 | 1,891 | 79,800 | 1,891 |
| 2022-09-21 | 1,906 | 1,940 | 1,900 | 1,931 | 100,700 | 1,931 |
| 2022-09-20 | 1,900 | 1,930 | 1,894 | 1,930 | 123,200 | 1,930 |
| 2022-09-16 | 1,851 | 1,886 | 1,851 | 1,884 | 82,400 | 1,884 |
| 2022-09-15 | 1,847 | 1,851 | 1,841 | 1,850 | 39,500 | 1,850 |
| 2022-09-14 | 1,843 | 1,851 | 1,835 | 1,843 | 67,900 | 1,843 |
| 2022-09-13 | 1,876 | 1,880 | 1,864 | 1,865 | 56,100 | 1,865 |
| 2022-09-12 | 1,871 | 1,888 | 1,855 | 1,887 | 91,700 | 1,887 |
| 2022-09-09 | 1,842 | 1,863 | 1,842 | 1,857 | 111,600 | 1,857 |
| 2022-09-08 | 1,844 | 1,855 | 1,832 | 1,843 | 108,300 | 1,843 |
| 2022-09-07 | 1,838 | 1,850 | 1,802 | 1,810 | 138,800 | 1,810 |
| 2022-09-06 | 1,860 | 1,860 | 1,838 | 1,847 | 100,000 | 1,847 |
| 2022-09-05 | 1,884 | 1,886 | 1,858 | 1,860 | 81,900 | 1,860 |
| 2022-09-02 | 1,873 | 1,896 | 1,836 | 1,895 | 230,600 | 1,895 |
| 2022-09-01 | 1,899 | 1,907 | 1,863 | 1,863 | 189,300 | 1,863 |
| 2022-08-31 | 1,909 | 1,918 | 1,900 | 1,900 | 168,600 | 1,900 |
| 2022-08-30 | 1,934 | 1,938 | 1,910 | 1,916 | 139,100 | 1,916 |
| 2022-08-29 | 1,945 | 1,945 | 1,928 | 1,928 | 216,800 | 1,928 |
| 2022-08-26 | 1,968 | 1,978 | 1,957 | 1,957 | 195,600 | 1,957 |
| 2022-08-25 | 1,963 | 1,968 | 1,959 | 1,960 | 81,200 | 1,960 |
| 2022-08-24 | 1,961 | 1,968 | 1,960 | 1,963 | 38,200 | 1,963 |
| 2022-08-23 | 1,970 | 1,975 | 1,957 | 1,962 | 132,500 | 1,962 |
| 2022-08-22 | 1,981 | 1,994 | 1,981 | 1,990 | 26,800 | 1,990 |
| 2022-08-19 | 2,000 | 2,002 | 1,985 | 1,987 | 34,600 | 1,987 |
| 2022-08-18 | 2,000 | 2,000 | 1,986 | 1,988 | 41,900 | 1,988 |
| 2022-08-17 | 1,997 | 2,009 | 1,986 | 2,001 | 50,300 | 2,001 |
| 2022-08-16 | 1,988 | 1,993 | 1,975 | 1,979 | 44,100 | 1,979 |
| 2022-08-15 | 2,002 | 2,004 | 1,984 | 1,984 | 29,100 | 1,984 |
| 2022-08-12 | 1,986 | 2,007 | 1,985 | 1,996 | 79,500 | 1,996 |
| 2022-08-10 | 1,975 | 1,986 | 1,974 | 1,979 | 46,100 | 1,979 |
| 2022-08-09 | 1,991 | 2,000 | 1,974 | 1,974 | 63,800 | 1,974 |
| 2022-08-08 | 1,997 | 2,009 | 1,988 | 1,992 | 40,100 | 1,992 |
| 2022-08-05 | 1,990 | 2,005 | 1,988 | 2,002 | 45,700 | 2,002 |
| 2022-08-04 | 2,004 | 2,004 | 1,974 | 1,995 | 83,700 | 1,995 |
| 2022-08-03 | 2,003 | 2,006 | 1,991 | 1,993 | 52,700 | 1,993 |
| 2022-08-02 | 2,009 | 2,012 | 1,987 | 1,996 | 89,200 | 1,996 |
| 2022-08-01 | 2,007 | 2,026 | 2,003 | 2,021 | 73,900 | 2,021 |
| 2022-07-29 | 2,019 | 2,021 | 2,007 | 2,007 | 42,300 | 2,007 |
| 2022-07-28 | 2,036 | 2,040 | 2,011 | 2,024 | 55,500 | 2,024 |
| 2022-07-27 | 2,030 | 2,031 | 2,019 | 2,019 | 24,100 | 2,019 |
| 2022-07-26 | 2,028 | 2,043 | 2,026 | 2,031 | 35,000 | 2,031 |
| 2022-07-25 | 2,020 | 2,037 | 2,017 | 2,020 | 32,800 | 2,020 |
| 2022-07-22 | 2,027 | 2,032 | 2,018 | 2,028 | 44,100 | 2,028 |
| 2022-07-21 | 2,020 | 2,037 | 2,018 | 2,033 | 34,000 | 2,033 |
| 2022-07-20 | 2,020 | 2,030 | 2,012 | 2,030 | 59,500 | 2,030 |
| 2022-07-19 | 2,008 | 2,017 | 1,989 | 1,997 | 50,100 | 1,997 |
| 2022-07-15 | 2,006 | 2,009 | 1,994 | 1,996 | 48,700 | 1,996 |
| 2022-07-14 | 2,005 | 2,009 | 1,999 | 2,000 | 39,200 | 2,000 |
| 2022-07-13 | 2,017 | 2,027 | 2,010 | 2,015 | 20,600 | 2,015 |
| 2022-07-12 | 2,038 | 2,042 | 2,010 | 2,011 | 33,400 | 2,011 |
| 2022-07-11 | 2,029 | 2,063 | 2,026 | 2,054 | 63,700 | 2,054 |
| 2022-07-08 | 2,016 | 2,036 | 2,002 | 2,004 | 69,100 | 2,004 |
| 2022-07-07 | 2,017 | 2,028 | 2,000 | 2,015 | 53,400 | 2,015 |
| 2022-07-06 | 2,031 | 2,039 | 1,991 | 1,998 | 104,800 | 1,998 |
| 2022-07-05 | 2,045 | 2,065 | 2,042 | 2,052 | 53,000 | 2,052 |
| 2022-07-04 | 2,032 | 2,054 | 2,031 | 2,050 | 44,000 | 2,050 |
| 2022-07-01 | 2,020 | 2,034 | 2,011 | 2,014 | 51,600 | 2,014 |
| 2022-06-30 | 2,011 | 2,029 | 2,000 | 2,021 | 50,400 | 2,021 |
| 2022-06-29 | 2,016 | 2,037 | 2,002 | 2,017 | 113,600 | 2,017 |
| 2022-06-28 | 2,012 | 2,029 | 2,010 | 2,021 | 39,200 | 2,021 |
| 2022-06-27 | 2,043 | 2,052 | 2,001 | 2,017 | 36,900 | 2,017 |
| 2022-06-24 | 2,015 | 2,043 | 2,015 | 2,024 | 40,000 | 2,024 |
| 2022-06-23 | 2,010 | 2,028 | 2,006 | 2,019 | 33,900 | 2,019 |
| 2022-06-22 | 2,029 | 2,038 | 2,018 | 2,018 | 30,600 | 2,018 |
| 2022-06-21 | 2,016 | 2,044 | 2,016 | 2,028 | 47,000 | 2,028 |
| 2022-06-20 | 2,017 | 2,034 | 1,995 | 2,000 | 40,800 | 2,000 |
| 2022-06-17 | 1,993 | 2,022 | 1,990 | 1,997 | 53,900 | 1,997 |
| 2022-06-16 | 1,998 | 2,040 | 1,997 | 2,024 | 30,300 | 2,024 |
| 2022-06-15 | 2,001 | 2,043 | 1,996 | 1,996 | 39,800 | 1,996 |
| 2022-06-14 | 1,998 | 2,017 | 1,998 | 1,999 | 39,800 | 1,999 |
| 2022-06-13 | 1,999 | 2,035 | 1,998 | 2,022 | 38,900 | 2,022 |
| 2022-06-10 | 2,030 | 2,048 | 2,011 | 2,013 | 45,000 | 2,013 |
| 2022-06-09 | 2,045 | 2,076 | 2,045 | 2,064 | 46,400 | 2,064 |
| 2022-06-08 | 2,041 | 2,067 | 2,040 | 2,052 | 38,800 | 2,052 |
| 2022-06-07 | 2,049 | 2,063 | 2,034 | 2,036 | 36,700 | 2,036 |
| 2022-06-06 | 2,022 | 2,036 | 2,015 | 2,020 | 31,300 | 2,020 |
| 2022-06-03 | 2,058 | 2,066 | 2,036 | 2,041 | 26,100 | 2,041 |
| 2022-06-02 | 2,038 | 2,058 | 2,023 | 2,057 | 37,300 | 2,057 |
| 2022-06-01 | 2,019 | 2,055 | 2,019 | 2,047 | 48,900 | 2,047 |
| 2022-05-31 | 2,046 | 2,054 | 1,993 | 1,996 | 58,500 | 1,996 |
| 2022-05-30 | 2,014 | 2,047 | 2,005 | 2,038 | 147,200 | 2,038 |
| 2022-05-27 | 2,017 | 2,026 | 2,000 | 2,016 | 43,500 | 2,016 |
| 2022-05-26 | 1,996 | 2,016 | 1,989 | 1,989 | 36,700 | 1,989 |
| 2022-05-25 | 1,992 | 2,013 | 1,983 | 1,999 | 33,700 | 1,999 |
| 2022-05-24 | 2,042 | 2,042 | 1,987 | 1,989 | 61,500 | 1,989 |
| 2022-05-23 | 2,005 | 2,041 | 2,004 | 2,040 | 42,500 | 2,040 |
| 2022-05-20 | 1,980 | 2,016 | 1,972 | 2,012 | 58,500 | 2,012 |
| 2022-05-19 | 2,006 | 2,006 | 1,989 | 1,993 | 83,400 | 1,993 |
| 2022-05-18 | 2,010 | 2,041 | 1,998 | 2,041 | 58,200 | 2,041 |
| 2022-05-17 | 2,033 | 2,033 | 1,977 | 1,991 | 106,300 | 1,991 |
| 2022-05-16 | 2,084 | 2,099 | 2,012 | 2,021 | 113,300 | 2,021 |
| 2022-05-13 | 2,057 | 2,134 | 2,057 | 2,134 | 54,100 | 2,134 |
| 2022-05-12 | 2,125 | 2,125 | 2,069 | 2,069 | 59,100 | 2,069 |
| 2022-05-11 | 2,133 | 2,148 | 2,113 | 2,125 | 44,900 | 2,125 |
| 2022-05-10 | 2,134 | 2,174 | 2,118 | 2,152 | 29,000 | 2,152 |
| 2022-05-09 | 2,184 | 2,184 | 2,146 | 2,146 | 31,400 | 2,146 |
| 2022-05-06 | 2,191 | 2,205 | 2,175 | 2,195 | 44,500 | 2,195 |
| 2022-05-02 | 2,143 | 2,176 | 2,139 | 2,167 | 26,400 | 2,167 |
| 2022-04-28 | 2,070 | 2,151 | 2,068 | 2,148 | 45,900 | 2,148 |
| 2022-04-27 | 2,102 | 2,105 | 2,038 | 2,049 | 137,100 | 2,049 |
| 2022-04-26 | 2,133 | 2,150 | 2,116 | 2,122 | 32,500 | 2,122 |
| 2022-04-25 | 2,109 | 2,135 | 2,109 | 2,127 | 28,800 | 2,127 |
| 2022-04-22 | 2,171 | 2,197 | 2,153 | 2,158 | 32,400 | 2,158 |
| 2022-04-21 | 2,181 | 2,221 | 2,180 | 2,212 | 44,700 | 2,212 |
| 2022-04-20 | 2,179 | 2,200 | 2,160 | 2,186 | 50,400 | 2,186 |
| 2022-04-19 | 2,185 | 2,185 | 2,133 | 2,148 | 26,700 | 2,148 |
| 2022-04-18 | 2,141 | 2,165 | 2,115 | 2,156 | 34,300 | 2,156 |
| 2022-04-15 | 2,178 | 2,192 | 2,160 | 2,169 | 27,800 | 2,169 |
| 2022-04-14 | 2,150 | 2,182 | 2,150 | 2,179 | 33,800 | 2,179 |
| 2022-04-13 | 2,106 | 2,158 | 2,093 | 2,155 | 55,000 | 2,155 |
| 2022-04-12 | 2,126 | 2,168 | 2,100 | 2,109 | 59,200 | 2,109 |
| 2022-04-11 | 2,105 | 2,145 | 2,105 | 2,131 | 48,700 | 2,131 |
| 2022-04-08 | 2,096 | 2,110 | 2,083 | 2,107 | 81,500 | 2,107 |
| 2022-04-07 | 2,092 | 2,112 | 2,079 | 2,111 | 71,000 | 2,111 |
| 2022-04-06 | 2,106 | 2,131 | 2,103 | 2,111 | 75,300 | 2,111 |
| 2022-04-05 | 2,152 | 2,157 | 2,096 | 2,106 | 88,900 | 2,106 |
| 2022-04-04 | 2,138 | 2,157 | 2,121 | 2,149 | 77,600 | 2,149 |
| 2022-04-01 | 2,150 | 2,163 | 2,129 | 2,155 | 84,100 | 2,155 |
| 2022-03-31 | 2,237 | 2,244 | 2,171 | 2,171 | 65,700 | 2,171 |
| 2022-03-30 | 2,331 | 2,354 | 2,250 | 2,272 | 78,500 | 2,272 |
| 2022-03-29 | 2,386 | 2,386 | 2,343 | 2,359 | 151,200 | 2,359 |
| 2022-03-28 | 2,384 | 2,398 | 2,350 | 2,388 | 78,300 | 2,388 |
| 2022-03-25 | 2,352 | 2,363 | 2,331 | 2,356 | 68,500 | 2,356 |
| 2022-03-24 | 2,376 | 2,376 | 2,318 | 2,352 | 58,200 | 2,352 |
| 2022-03-23 | 2,390 | 2,422 | 2,378 | 2,410 | 63,900 | 2,410 |
| 2022-03-22 | 2,366 | 2,384 | 2,355 | 2,373 | 61,900 | 2,373 |
| 2022-03-18 | 2,352 | 2,367 | 2,329 | 2,366 | 99,900 | 2,366 |
| 2022-03-17 | 2,303 | 2,367 | 2,300 | 2,355 | 71,900 | 2,355 |
| 2022-03-16 | 2,351 | 2,351 | 2,290 | 2,293 | 55,000 | 2,293 |
| 2022-03-15 | 2,325 | 2,378 | 2,313 | 2,359 | 49,900 | 2,359 |
| 2022-03-14 | 2,303 | 2,336 | 2,285 | 2,315 | 44,600 | 2,315 |
| 2022-03-11 | 2,255 | 2,298 | 2,245 | 2,282 | 93,100 | 2,282 |
| 2022-03-10 | 2,229 | 2,276 | 2,215 | 2,262 | 58,700 | 2,262 |
| 2022-03-09 | 2,183 | 2,203 | 2,164 | 2,174 | 38,100 | 2,174 |
| 2022-03-08 | 2,154 | 2,169 | 2,113 | 2,141 | 62,800 | 2,141 |
| 2022-03-07 | 2,164 | 2,224 | 2,147 | 2,185 | 45,700 | 2,185 |
| 2022-03-04 | 2,233 | 2,248 | 2,190 | 2,190 | 49,900 | 2,190 |
| 2022-03-03 | 2,233 | 2,260 | 2,220 | 2,238 | 46,100 | 2,238 |
| 2022-03-02 | 2,240 | 2,250 | 2,192 | 2,192 | 66,900 | 2,192 |
| 2022-03-01 | 2,314 | 2,327 | 2,275 | 2,286 | 47,900 | 2,286 |
| 2022-02-28 | 2,266 | 2,338 | 2,266 | 2,324 | 51,100 | 2,324 |
| 2022-02-25 | 2,306 | 2,311 | 2,233 | 2,263 | 44,100 | 2,263 |
| 2022-02-24 | 2,284 | 2,331 | 2,281 | 2,323 | 41,300 | 2,323 |
| 2022-02-22 | 2,289 | 2,289 | 2,259 | 2,284 | 33,100 | 2,284 |
| 2022-02-21 | 2,314 | 2,345 | 2,301 | 2,315 | 34,400 | 2,315 |
| 2022-02-18 | 2,363 | 2,368 | 2,330 | 2,346 | 44,200 | 2,346 |
| 2022-02-17 | 2,387 | 2,400 | 2,360 | 2,390 | 33,300 | 2,390 |
| 2022-02-16 | 2,371 | 2,415 | 2,364 | 2,405 | 29,500 | 2,405 |
| 2022-02-15 | 2,407 | 2,425 | 2,340 | 2,344 | 40,300 | 2,344 |
| 2022-02-14 | 2,380 | 2,416 | 2,379 | 2,407 | 45,400 | 2,407 |
| 2022-02-10 | 2,409 | 2,415 | 2,379 | 2,410 | 43,600 | 2,410 |
| 2022-02-09 | 2,400 | 2,407 | 2,376 | 2,397 | 56,300 | 2,397 |
| 2022-02-08 | 2,389 | 2,405 | 2,362 | 2,396 | 36,300 | 2,396 |
| 2022-02-07 | 2,354 | 2,395 | 2,337 | 2,372 | 67,000 | 2,372 |
| 2022-02-04 | 2,321 | 2,368 | 2,321 | 2,356 | 46,900 | 2,356 |
| 2022-02-03 | 2,337 | 2,348 | 2,311 | 2,321 | 36,000 | 2,321 |
| 2022-02-02 | 2,289 | 2,340 | 2,272 | 2,340 | 60,500 | 2,340 |
| 2022-02-01 | 2,254 | 2,278 | 2,242 | 2,264 | 25,600 | 2,264 |
| 2022-01-31 | 2,191 | 2,265 | 2,176 | 2,254 | 41,300 | 2,254 |
| 2022-01-28 | 2,203 | 2,228 | 2,203 | 2,221 | 41,900 | 2,221 |
| 2022-01-27 | 2,270 | 2,270 | 2,159 | 2,179 | 50,800 | 2,179 |
| 2022-01-26 | 2,215 | 2,269 | 2,210 | 2,227 | 42,500 | 2,227 |
| 2022-01-25 | 2,200 | 2,227 | 2,185 | 2,217 | 41,200 | 2,217 |
| 2022-01-24 | 2,178 | 2,227 | 2,169 | 2,222 | 35,900 | 2,222 |
| 2022-01-21 | 2,165 | 2,217 | 2,116 | 2,181 | 43,700 | 2,181 |
| 2022-01-20 | 2,176 | 2,220 | 2,165 | 2,165 | 35,300 | 2,165 |
| 2022-01-19 | 2,241 | 2,268 | 2,183 | 2,197 | 51,000 | 2,197 |
| 2022-01-18 | 2,288 | 2,313 | 2,265 | 2,273 | 40,900 | 2,273 |
| 2022-01-17 | 2,268 | 2,300 | 2,250 | 2,268 | 26,800 | 2,268 |
| 2022-01-14 | 2,330 | 2,330 | 2,253 | 2,275 | 52,000 | 2,275 |
| 2022-01-13 | 2,354 | 2,361 | 2,328 | 2,333 | 51,400 | 2,333 |
| 2022-01-12 | 2,337 | 2,364 | 2,320 | 2,355 | 68,200 | 2,355 |
| 2022-01-11 | 2,285 | 2,330 | 2,271 | 2,330 | 87,900 | 2,330 |
| 2022-01-07 | 2,220 | 2,264 | 2,213 | 2,254 | 84,200 | 2,254 |
| 2022-01-06 | 2,201 | 2,226 | 2,179 | 2,196 | 46,600 | 2,196 |
| 2022-01-05 | 2,208 | 2,237 | 2,191 | 2,217 | 71,900 | 2,217 |
| 2022-01-04 | 2,180 | 2,208 | 2,147 | 2,195 | 65,000 | 2,195 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株
