8522 (株)名古屋銀行 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 | 3,310 | 3,350 | 3,295 | 3,325 | 35,600 | 3,325 |
| 2022-12-29 | 3,350 | 3,350 | 3,260 | 3,310 | 40,900 | 3,310 |
| 2022-12-28 | 3,370 | 3,380 | 3,300 | 3,355 | 58,100 | 3,355 |
| 2022-12-27 | 3,280 | 3,370 | 3,270 | 3,370 | 45,400 | 3,370 |
| 2022-12-26 | 3,275 | 3,290 | 3,245 | 3,270 | 26,600 | 3,270 |
| 2022-12-23 | 3,290 | 3,320 | 3,235 | 3,300 | 83,500 | 3,300 |
| 2022-12-22 | 3,260 | 3,295 | 3,230 | 3,295 | 55,900 | 3,295 |
| 2022-12-21 | 3,260 | 3,365 | 3,145 | 3,230 | 189,600 | 3,230 |
| 2022-12-20 | 3,135 | 3,300 | 3,125 | 3,220 | 142,200 | 3,220 |
| 2022-12-19 | 3,075 | 3,130 | 3,075 | 3,115 | 51,100 | 3,115 |
| 2022-12-16 | 3,085 | 3,125 | 3,055 | 3,065 | 34,600 | 3,065 |
| 2022-12-15 | 3,085 | 3,110 | 3,080 | 3,085 | 16,700 | 3,085 |
| 2022-12-14 | 3,065 | 3,090 | 3,055 | 3,090 | 14,900 | 3,090 |
| 2022-12-13 | 3,080 | 3,095 | 3,065 | 3,065 | 18,600 | 3,065 |
| 2022-12-12 | 3,045 | 3,070 | 3,045 | 3,060 | 13,800 | 3,060 |
| 2022-12-09 | 3,050 | 3,080 | 3,040 | 3,040 | 27,800 | 3,040 |
| 2022-12-08 | 3,075 | 3,080 | 3,020 | 3,075 | 33,400 | 3,075 |
| 2022-12-07 | 3,035 | 3,110 | 3,030 | 3,090 | 42,100 | 3,090 |
| 2022-12-06 | 3,020 | 3,060 | 3,015 | 3,040 | 25,800 | 3,040 |
| 2022-12-05 | 3,060 | 3,065 | 3,010 | 3,030 | 40,000 | 3,030 |
| 2022-12-02 | 3,140 | 3,140 | 3,040 | 3,055 | 62,100 | 3,055 |
| 2022-12-01 | 3,260 | 3,260 | 3,155 | 3,175 | 37,000 | 3,175 |
| 2022-11-30 | 3,285 | 3,285 | 3,205 | 3,215 | 37,600 | 3,215 |
| 2022-11-29 | 3,285 | 3,340 | 3,230 | 3,285 | 50,600 | 3,285 |
| 2022-11-28 | 3,400 | 3,410 | 3,290 | 3,315 | 102,000 | 3,315 |
| 2022-11-25 | 3,180 | 3,285 | 3,155 | 3,270 | 67,800 | 3,270 |
| 2022-11-24 | 3,100 | 3,180 | 3,085 | 3,180 | 80,800 | 3,180 |
| 2022-11-22 | 3,030 | 3,065 | 3,010 | 3,065 | 60,100 | 3,065 |
| 2022-11-21 | 2,997 | 3,015 | 2,992 | 3,010 | 49,600 | 3,010 |
| 2022-11-18 | 3,010 | 3,030 | 2,977 | 2,984 | 55,600 | 2,984 |
| 2022-11-17 | 2,987 | 3,020 | 2,987 | 3,000 | 20,600 | 3,000 |
| 2022-11-16 | 2,998 | 3,020 | 2,977 | 2,977 | 41,000 | 2,977 |
| 2022-11-15 | 2,942 | 2,990 | 2,939 | 2,980 | 24,800 | 2,980 |
| 2022-11-14 | 2,989 | 2,989 | 2,944 | 2,947 | 40,000 | 2,947 |
| 2022-11-11 | 3,035 | 3,035 | 2,975 | 2,980 | 54,700 | 2,980 |
| 2022-11-10 | 3,070 | 3,090 | 2,982 | 2,983 | 114,900 | 2,983 |
| 2022-11-09 | 3,095 | 3,120 | 3,090 | 3,105 | 33,600 | 3,105 |
| 2022-11-08 | 3,070 | 3,095 | 3,060 | 3,095 | 19,100 | 3,095 |
| 2022-11-07 | 3,090 | 3,090 | 3,060 | 3,060 | 21,400 | 3,060 |
| 2022-11-04 | 3,085 | 3,120 | 3,055 | 3,065 | 38,500 | 3,065 |
| 2022-11-02 | 3,065 | 3,100 | 3,055 | 3,090 | 65,800 | 3,090 |
| 2022-11-01 | 3,080 | 3,080 | 3,050 | 3,055 | 18,100 | 3,055 |
| 2022-10-31 | 3,060 | 3,070 | 3,030 | 3,045 | 24,600 | 3,045 |
| 2022-10-28 | 3,035 | 3,070 | 3,010 | 3,020 | 79,700 | 3,020 |
| 2022-10-27 | 3,115 | 3,115 | 3,035 | 3,050 | 45,800 | 3,050 |
| 2022-10-26 | 3,105 | 3,140 | 3,090 | 3,135 | 48,400 | 3,135 |
| 2022-10-25 | 3,100 | 3,100 | 3,070 | 3,085 | 27,700 | 3,085 |
| 2022-10-24 | 3,110 | 3,115 | 3,070 | 3,100 | 64,900 | 3,100 |
| 2022-10-21 | 3,065 | 3,090 | 3,050 | 3,070 | 15,400 | 3,070 |
| 2022-10-20 | 3,060 | 3,095 | 3,060 | 3,095 | 35,000 | 3,095 |
| 2022-10-19 | 3,095 | 3,115 | 3,070 | 3,095 | 24,800 | 3,095 |
| 2022-10-18 | 3,080 | 3,105 | 3,075 | 3,095 | 20,800 | 3,095 |
| 2022-10-17 | 3,070 | 3,100 | 3,045 | 3,060 | 14,200 | 3,060 |
| 2022-10-14 | 3,025 | 3,115 | 3,025 | 3,090 | 31,900 | 3,090 |
| 2022-10-13 | 3,030 | 3,040 | 3,005 | 3,010 | 28,300 | 3,010 |
| 2022-10-12 | 3,040 | 3,055 | 3,030 | 3,055 | 18,700 | 3,055 |
| 2022-10-11 | 3,100 | 3,100 | 3,030 | 3,040 | 23,100 | 3,040 |
| 2022-10-07 | 3,080 | 3,125 | 3,070 | 3,110 | 22,300 | 3,110 |
| 2022-10-06 | 3,080 | 3,120 | 3,080 | 3,110 | 31,500 | 3,110 |
| 2022-10-05 | 3,110 | 3,140 | 3,075 | 3,075 | 27,600 | 3,075 |
| 2022-10-04 | 3,050 | 3,110 | 3,045 | 3,090 | 41,400 | 3,090 |
| 2022-10-03 | 3,005 | 3,015 | 2,964 | 3,005 | 30,000 | 3,005 |
| 2022-09-30 | 3,020 | 3,045 | 2,975 | 3,000 | 79,300 | 3,000 |
| 2022-09-29 | 2,963 | 3,040 | 2,963 | 3,015 | 38,200 | 3,015 |
| 2022-09-28 | 3,010 | 3,010 | 2,961 | 2,994 | 48,200 | 2,994 |
| 2022-09-27 | 3,015 | 3,040 | 3,010 | 3,020 | 22,100 | 3,020 |
| 2022-09-26 | 3,045 | 3,050 | 2,999 | 3,015 | 57,900 | 3,015 |
| 2022-09-22 | 3,115 | 3,115 | 3,055 | 3,055 | 29,300 | 3,055 |
| 2022-09-21 | 3,125 | 3,155 | 3,115 | 3,130 | 39,900 | 3,130 |
| 2022-09-20 | 3,130 | 3,175 | 3,100 | 3,120 | 64,400 | 3,120 |
| 2022-09-16 | 3,090 | 3,120 | 3,090 | 3,105 | 44,100 | 3,105 |
| 2022-09-15 | 3,080 | 3,100 | 3,045 | 3,085 | 18,200 | 3,085 |
| 2022-09-14 | 3,030 | 3,050 | 3,030 | 3,030 | 26,500 | 3,030 |
| 2022-09-13 | 3,095 | 3,105 | 3,065 | 3,065 | 12,100 | 3,065 |
| 2022-09-12 | 3,100 | 3,100 | 3,075 | 3,100 | 11,400 | 3,100 |
| 2022-09-09 | 3,060 | 3,120 | 3,050 | 3,095 | 43,600 | 3,095 |
| 2022-09-08 | 3,050 | 3,090 | 3,030 | 3,075 | 26,500 | 3,075 |
| 2022-09-07 | 3,030 | 3,040 | 3,000 | 3,010 | 29,000 | 3,010 |
| 2022-09-06 | 3,025 | 3,045 | 3,025 | 3,030 | 12,600 | 3,030 |
| 2022-09-05 | 3,040 | 3,045 | 3,020 | 3,025 | 13,800 | 3,025 |
| 2022-09-02 | 3,075 | 3,090 | 2,999 | 3,045 | 46,800 | 3,045 |
| 2022-09-01 | 3,075 | 3,095 | 3,050 | 3,050 | 33,800 | 3,050 |
| 2022-08-31 | 3,115 | 3,125 | 3,100 | 3,100 | 30,300 | 3,100 |
| 2022-08-30 | 3,120 | 3,140 | 3,105 | 3,130 | 15,900 | 3,130 |
| 2022-08-29 | 3,080 | 3,130 | 3,080 | 3,115 | 21,000 | 3,115 |
| 2022-08-26 | 3,165 | 3,165 | 3,135 | 3,135 | 12,700 | 3,135 |
| 2022-08-25 | 3,165 | 3,175 | 3,125 | 3,165 | 23,900 | 3,165 |
| 2022-08-24 | 3,075 | 3,160 | 3,075 | 3,160 | 43,400 | 3,160 |
| 2022-08-23 | 3,110 | 3,120 | 3,060 | 3,090 | 32,000 | 3,090 |
| 2022-08-22 | 3,035 | 3,120 | 3,035 | 3,110 | 31,200 | 3,110 |
| 2022-08-19 | 3,030 | 3,070 | 3,015 | 3,060 | 31,600 | 3,060 |
| 2022-08-18 | 2,993 | 3,015 | 2,990 | 3,015 | 15,800 | 3,015 |
| 2022-08-17 | 3,010 | 3,045 | 3,010 | 3,020 | 26,800 | 3,020 |
| 2022-08-16 | 3,005 | 3,010 | 2,981 | 3,000 | 14,000 | 3,000 |
| 2022-08-15 | 3,015 | 3,015 | 2,985 | 2,985 | 38,000 | 2,985 |
| 2022-08-12 | 2,988 | 3,030 | 2,985 | 3,000 | 29,800 | 3,000 |
| 2022-08-10 | 2,948 | 2,980 | 2,948 | 2,968 | 13,600 | 2,968 |
| 2022-08-09 | 2,968 | 2,988 | 2,948 | 2,948 | 28,800 | 2,948 |
| 2022-08-08 | 3,000 | 3,030 | 2,981 | 2,985 | 38,700 | 2,985 |
| 2022-08-05 | 2,965 | 3,000 | 2,964 | 3,000 | 22,500 | 3,000 |
| 2022-08-04 | 3,000 | 3,000 | 2,955 | 2,978 | 38,200 | 2,978 |
| 2022-08-03 | 3,000 | 3,015 | 2,992 | 2,992 | 28,100 | 2,992 |
| 2022-08-02 | 3,055 | 3,055 | 2,995 | 3,000 | 38,600 | 3,000 |
| 2022-08-01 | 3,050 | 3,085 | 3,040 | 3,085 | 35,500 | 3,085 |
| 2022-07-29 | 3,065 | 3,065 | 3,020 | 3,020 | 21,600 | 3,020 |
| 2022-07-28 | 3,065 | 3,080 | 3,050 | 3,065 | 31,500 | 3,065 |
| 2022-07-27 | 3,060 | 3,070 | 3,050 | 3,065 | 20,000 | 3,065 |
| 2022-07-26 | 3,025 | 3,090 | 3,025 | 3,070 | 18,500 | 3,070 |
| 2022-07-25 | 3,050 | 3,055 | 3,025 | 3,025 | 11,300 | 3,025 |
| 2022-07-22 | 3,040 | 3,055 | 3,025 | 3,050 | 18,700 | 3,050 |
| 2022-07-21 | 3,005 | 3,060 | 3,005 | 3,055 | 30,400 | 3,055 |
| 2022-07-20 | 2,999 | 3,030 | 2,980 | 3,030 | 40,100 | 3,030 |
| 2022-07-19 | 2,947 | 2,969 | 2,932 | 2,965 | 22,400 | 2,965 |
| 2022-07-15 | 2,987 | 2,987 | 2,902 | 2,929 | 47,100 | 2,929 |
| 2022-07-14 | 3,000 | 3,000 | 2,965 | 2,986 | 41,300 | 2,986 |
| 2022-07-13 | 3,035 | 3,045 | 3,025 | 3,035 | 26,400 | 3,035 |
| 2022-07-12 | 3,085 | 3,085 | 3,035 | 3,035 | 27,600 | 3,035 |
| 2022-07-11 | 3,065 | 3,115 | 3,065 | 3,105 | 50,900 | 3,105 |
| 2022-07-08 | 3,060 | 3,095 | 3,030 | 3,050 | 54,500 | 3,050 |
| 2022-07-07 | 3,040 | 3,075 | 3,005 | 3,060 | 36,200 | 3,060 |
| 2022-07-06 | 3,070 | 3,075 | 2,993 | 3,020 | 51,700 | 3,020 |
| 2022-07-05 | 3,110 | 3,130 | 3,070 | 3,100 | 44,800 | 3,100 |
| 2022-07-04 | 3,120 | 3,130 | 3,090 | 3,115 | 37,600 | 3,115 |
| 2022-07-01 | 3,115 | 3,125 | 3,075 | 3,100 | 50,000 | 3,100 |
| 2022-06-30 | 3,065 | 3,120 | 3,040 | 3,115 | 47,300 | 3,115 |
| 2022-06-29 | 3,090 | 3,115 | 3,055 | 3,075 | 129,400 | 3,075 |
| 2022-06-28 | 3,100 | 3,110 | 3,055 | 3,080 | 40,500 | 3,080 |
| 2022-06-27 | 3,090 | 3,120 | 3,050 | 3,095 | 34,300 | 3,095 |
| 2022-06-24 | 3,045 | 3,090 | 3,045 | 3,065 | 40,700 | 3,065 |
| 2022-06-23 | 3,075 | 3,110 | 3,065 | 3,105 | 48,600 | 3,105 |
| 2022-06-22 | 3,075 | 3,105 | 3,060 | 3,060 | 45,000 | 3,060 |
| 2022-06-21 | 2,969 | 3,060 | 2,966 | 3,040 | 59,200 | 3,040 |
| 2022-06-20 | 2,908 | 2,965 | 2,851 | 2,941 | 108,600 | 2,941 |
| 2022-06-17 | 2,998 | 3,015 | 2,873 | 2,873 | 175,200 | 2,873 |
| 2022-06-16 | 3,010 | 3,065 | 3,010 | 3,065 | 50,600 | 3,065 |
| 2022-06-15 | 3,015 | 3,145 | 3,010 | 3,040 | 208,300 | 3,040 |
| 2022-06-14 | 2,996 | 3,030 | 2,990 | 3,005 | 56,400 | 3,005 |
| 2022-06-13 | 2,964 | 3,040 | 2,963 | 3,030 | 77,400 | 3,030 |
| 2022-06-10 | 2,997 | 3,015 | 2,990 | 2,994 | 59,100 | 2,994 |
| 2022-06-09 | 3,030 | 3,050 | 3,025 | 3,025 | 52,400 | 3,025 |
| 2022-06-08 | 3,050 | 3,060 | 3,010 | 3,030 | 75,600 | 3,030 |
| 2022-06-07 | 3,090 | 3,130 | 3,075 | 3,080 | 48,800 | 3,080 |
| 2022-06-06 | 3,105 | 3,105 | 3,070 | 3,070 | 24,300 | 3,070 |
| 2022-06-03 | 3,110 | 3,120 | 3,085 | 3,115 | 33,300 | 3,115 |
| 2022-06-02 | 3,115 | 3,115 | 3,070 | 3,090 | 47,100 | 3,090 |
| 2022-06-01 | 3,065 | 3,135 | 3,065 | 3,125 | 49,400 | 3,125 |
| 2022-05-31 | 3,095 | 3,120 | 3,045 | 3,045 | 39,700 | 3,045 |
| 2022-05-30 | 3,055 | 3,115 | 3,045 | 3,070 | 146,600 | 3,070 |
| 2022-05-27 | 3,090 | 3,105 | 3,060 | 3,065 | 51,600 | 3,065 |
| 2022-05-26 | 3,020 | 3,090 | 3,020 | 3,070 | 46,100 | 3,070 |
| 2022-05-25 | 3,005 | 3,055 | 2,993 | 3,030 | 52,800 | 3,030 |
| 2022-05-24 | 3,030 | 3,040 | 2,992 | 3,005 | 50,800 | 3,005 |
| 2022-05-23 | 2,950 | 3,035 | 2,950 | 3,030 | 71,100 | 3,030 |
| 2022-05-20 | 2,918 | 2,946 | 2,895 | 2,938 | 89,300 | 2,938 |
| 2022-05-19 | 2,933 | 2,956 | 2,903 | 2,931 | 55,700 | 2,931 |
| 2022-05-18 | 2,987 | 2,997 | 2,935 | 2,954 | 61,200 | 2,954 |
| 2022-05-17 | 2,989 | 3,040 | 2,969 | 2,987 | 61,700 | 2,987 |
| 2022-05-16 | 3,015 | 3,025 | 2,976 | 2,990 | 76,000 | 2,990 |
| 2022-05-13 | 2,896 | 3,035 | 2,886 | 3,015 | 76,400 | 3,015 |
| 2022-05-12 | 2,971 | 2,988 | 2,896 | 2,904 | 110,400 | 2,904 |
| 2022-05-11 | 3,045 | 3,045 | 2,936 | 2,973 | 63,900 | 2,973 |
| 2022-05-10 | 3,100 | 3,100 | 3,020 | 3,065 | 38,900 | 3,065 |
| 2022-05-09 | 3,140 | 3,145 | 3,100 | 3,120 | 34,200 | 3,120 |
| 2022-05-06 | 3,165 | 3,180 | 3,115 | 3,145 | 56,300 | 3,145 |
| 2022-05-02 | 3,090 | 3,125 | 3,060 | 3,110 | 48,700 | 3,110 |
| 2022-04-28 | 2,910 | 3,215 | 2,910 | 3,140 | 134,000 | 3,140 |
| 2022-04-27 | 2,881 | 3,000 | 2,863 | 2,903 | 252,200 | 2,903 |
| 2022-04-26 | 2,903 | 2,935 | 2,889 | 2,916 | 37,100 | 2,916 |
| 2022-04-25 | 2,949 | 2,949 | 2,913 | 2,927 | 32,300 | 2,927 |
| 2022-04-22 | 2,952 | 2,992 | 2,948 | 2,980 | 42,700 | 2,980 |
| 2022-04-21 | 2,977 | 3,010 | 2,969 | 3,000 | 58,700 | 3,000 |
| 2022-04-20 | 2,901 | 2,985 | 2,900 | 2,975 | 51,300 | 2,975 |
| 2022-04-19 | 2,943 | 2,943 | 2,885 | 2,901 | 33,000 | 2,901 |
| 2022-04-18 | 2,856 | 2,914 | 2,851 | 2,902 | 38,100 | 2,902 |
| 2022-04-15 | 2,875 | 2,890 | 2,860 | 2,887 | 26,800 | 2,887 |
| 2022-04-14 | 2,841 | 2,880 | 2,833 | 2,876 | 27,200 | 2,876 |
| 2022-04-13 | 2,795 | 2,846 | 2,785 | 2,841 | 37,900 | 2,841 |
| 2022-04-12 | 2,827 | 2,840 | 2,790 | 2,795 | 38,800 | 2,795 |
| 2022-04-11 | 2,760 | 2,817 | 2,760 | 2,810 | 44,100 | 2,810 |
| 2022-04-08 | 2,765 | 2,784 | 2,706 | 2,753 | 58,800 | 2,753 |
| 2022-04-07 | 2,811 | 2,811 | 2,771 | 2,771 | 64,900 | 2,771 |
| 2022-04-06 | 2,839 | 2,859 | 2,826 | 2,829 | 47,000 | 2,829 |
| 2022-04-05 | 2,876 | 2,898 | 2,844 | 2,844 | 46,300 | 2,844 |
| 2022-04-04 | 2,843 | 2,887 | 2,822 | 2,884 | 48,500 | 2,884 |
| 2022-04-01 | 2,866 | 2,866 | 2,827 | 2,855 | 65,200 | 2,855 |
| 2022-03-31 | 2,927 | 2,964 | 2,886 | 2,891 | 81,200 | 2,891 |
| 2022-03-30 | 2,960 | 2,982 | 2,915 | 2,945 | 90,200 | 2,945 |
| 2022-03-29 | 3,015 | 3,015 | 2,974 | 2,994 | 125,200 | 2,994 |
| 2022-03-28 | 2,973 | 3,045 | 2,956 | 3,040 | 105,300 | 3,040 |
| 2022-03-25 | 2,974 | 3,000 | 2,914 | 2,945 | 161,700 | 2,945 |
| 2022-03-24 | 2,958 | 2,970 | 2,941 | 2,965 | 64,300 | 2,965 |
| 2022-03-23 | 2,988 | 3,025 | 2,964 | 3,010 | 50,800 | 3,010 |
| 2022-03-22 | 2,951 | 2,995 | 2,939 | 2,955 | 100,500 | 2,955 |
| 2022-03-18 | 2,929 | 2,967 | 2,924 | 2,928 | 169,200 | 2,928 |
| 2022-03-17 | 2,925 | 2,954 | 2,897 | 2,945 | 75,900 | 2,945 |
| 2022-03-16 | 2,887 | 2,913 | 2,841 | 2,899 | 70,000 | 2,899 |
| 2022-03-15 | 2,858 | 2,915 | 2,840 | 2,902 | 53,500 | 2,902 |
| 2022-03-14 | 2,840 | 2,883 | 2,832 | 2,848 | 59,300 | 2,848 |
| 2022-03-11 | 2,781 | 2,836 | 2,776 | 2,813 | 83,500 | 2,813 |
| 2022-03-10 | 2,758 | 2,838 | 2,758 | 2,813 | 63,700 | 2,813 |
| 2022-03-09 | 2,721 | 2,753 | 2,696 | 2,708 | 84,000 | 2,708 |
| 2022-03-08 | 2,759 | 2,768 | 2,683 | 2,707 | 107,800 | 2,707 |
| 2022-03-07 | 2,778 | 2,814 | 2,732 | 2,809 | 90,700 | 2,809 |
| 2022-03-04 | 2,861 | 2,863 | 2,828 | 2,828 | 113,900 | 2,828 |
| 2022-03-03 | 2,900 | 2,924 | 2,878 | 2,884 | 75,500 | 2,884 |
| 2022-03-02 | 2,850 | 2,890 | 2,830 | 2,854 | 85,800 | 2,854 |
| 2022-03-01 | 2,980 | 2,997 | 2,920 | 2,929 | 86,100 | 2,929 |
| 2022-02-28 | 2,936 | 2,984 | 2,925 | 2,966 | 79,800 | 2,966 |
| 2022-02-25 | 2,983 | 3,000 | 2,850 | 2,877 | 102,200 | 2,877 |
| 2022-02-24 | 3,020 | 3,035 | 2,964 | 3,020 | 52,800 | 3,020 |
| 2022-02-22 | 3,070 | 3,070 | 3,010 | 3,070 | 67,900 | 3,070 |
| 2022-02-21 | 3,155 | 3,200 | 3,120 | 3,125 | 55,600 | 3,125 |
| 2022-02-18 | 3,220 | 3,260 | 3,170 | 3,200 | 71,400 | 3,200 |
| 2022-02-17 | 3,350 | 3,350 | 3,260 | 3,290 | 50,900 | 3,290 |
| 2022-02-16 | 3,300 | 3,370 | 3,285 | 3,350 | 62,300 | 3,350 |
| 2022-02-15 | 3,340 | 3,375 | 3,225 | 3,240 | 80,300 | 3,240 |
| 2022-02-14 | 3,370 | 3,425 | 3,330 | 3,360 | 79,500 | 3,360 |
| 2022-02-10 | 3,480 | 3,490 | 3,305 | 3,435 | 158,900 | 3,435 |
| 2022-02-09 | 3,215 | 3,560 | 3,200 | 3,445 | 279,800 | 3,445 |
| 2022-02-08 | 3,240 | 3,250 | 3,140 | 3,215 | 71,100 | 3,215 |
| 2022-02-07 | 3,100 | 3,245 | 3,080 | 3,210 | 90,400 | 3,210 |
| 2022-02-04 | 2,992 | 3,140 | 2,983 | 3,115 | 83,400 | 3,115 |
| 2022-02-03 | 3,050 | 3,050 | 2,967 | 2,984 | 38,600 | 2,984 |
| 2022-02-02 | 3,000 | 3,050 | 2,992 | 3,040 | 65,200 | 3,040 |
| 2022-02-01 | 2,959 | 3,015 | 2,938 | 2,990 | 65,800 | 2,990 |
| 2022-01-31 | 2,912 | 2,987 | 2,886 | 2,970 | 73,000 | 2,970 |
| 2022-01-28 | 2,848 | 2,919 | 2,838 | 2,903 | 73,800 | 2,903 |
| 2022-01-27 | 2,867 | 2,906 | 2,782 | 2,801 | 67,900 | 2,801 |
| 2022-01-26 | 2,867 | 2,925 | 2,842 | 2,867 | 45,500 | 2,867 |
| 2022-01-25 | 2,918 | 2,922 | 2,835 | 2,867 | 58,200 | 2,867 |
| 2022-01-24 | 2,832 | 2,944 | 2,832 | 2,940 | 60,400 | 2,940 |
| 2022-01-21 | 2,806 | 2,841 | 2,757 | 2,832 | 70,900 | 2,832 |
| 2022-01-20 | 2,908 | 2,967 | 2,856 | 2,856 | 61,200 | 2,856 |
| 2022-01-19 | 2,993 | 3,005 | 2,907 | 2,928 | 82,800 | 2,928 |
| 2022-01-18 | 3,055 | 3,125 | 3,010 | 3,030 | 82,600 | 3,030 |
| 2022-01-17 | 3,060 | 3,095 | 3,040 | 3,050 | 49,300 | 3,050 |
| 2022-01-14 | 3,055 | 3,130 | 2,995 | 3,045 | 92,800 | 3,045 |
| 2022-01-13 | 3,015 | 3,065 | 2,973 | 3,040 | 70,800 | 3,040 |
| 2022-01-12 | 3,010 | 3,035 | 2,967 | 2,967 | 82,500 | 2,967 |
| 2022-01-11 | 2,950 | 3,020 | 2,905 | 3,010 | 86,200 | 3,010 |
| 2022-01-07 | 2,852 | 2,943 | 2,820 | 2,919 | 72,200 | 2,919 |
| 2022-01-06 | 2,782 | 2,847 | 2,778 | 2,827 | 53,700 | 2,827 |
| 2022-01-05 | 2,789 | 2,805 | 2,760 | 2,782 | 61,300 | 2,782 |
| 2022-01-04 | 2,754 | 2,777 | 2,717 | 2,754 | 59,800 | 2,754 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-11-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-11]1株→1.05株
