8551 (株)北日本銀行 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 | 2,101 | 2,150 | 2,101 | 2,127 | 12,900 | 2,127 |
| 2022-12-29 | 2,086 | 2,101 | 2,032 | 2,101 | 19,000 | 2,101 |
| 2022-12-28 | 2,090 | 2,097 | 2,039 | 2,080 | 18,400 | 2,080 |
| 2022-12-27 | 2,025 | 2,093 | 2,024 | 2,085 | 18,900 | 2,085 |
| 2022-12-26 | 2,001 | 2,016 | 1,981 | 2,004 | 8,800 | 2,004 |
| 2022-12-23 | 1,956 | 1,997 | 1,956 | 1,997 | 8,200 | 1,997 |
| 2022-12-22 | 1,969 | 1,993 | 1,945 | 1,975 | 11,600 | 1,975 |
| 2022-12-21 | 2,000 | 2,028 | 1,910 | 1,925 | 27,400 | 1,925 |
| 2022-12-20 | 1,928 | 2,022 | 1,926 | 1,968 | 24,900 | 1,968 |
| 2022-12-19 | 1,865 | 1,902 | 1,865 | 1,898 | 8,600 | 1,898 |
| 2022-12-16 | 1,881 | 1,907 | 1,865 | 1,865 | 10,000 | 1,865 |
| 2022-12-15 | 1,858 | 1,874 | 1,858 | 1,867 | 2,200 | 1,867 |
| 2022-12-14 | 1,851 | 1,859 | 1,849 | 1,858 | 3,600 | 1,858 |
| 2022-12-13 | 1,882 | 1,892 | 1,853 | 1,853 | 9,700 | 1,853 |
| 2022-12-12 | 1,888 | 1,905 | 1,876 | 1,885 | 12,800 | 1,885 |
| 2022-12-09 | 1,866 | 1,876 | 1,847 | 1,848 | 6,400 | 1,848 |
| 2022-12-08 | 1,836 | 1,853 | 1,808 | 1,843 | 7,800 | 1,843 |
| 2022-12-07 | 1,815 | 1,872 | 1,800 | 1,849 | 10,600 | 1,849 |
| 2022-12-06 | 1,834 | 1,850 | 1,820 | 1,823 | 10,700 | 1,823 |
| 2022-12-05 | 1,890 | 1,893 | 1,845 | 1,857 | 9,300 | 1,857 |
| 2022-12-02 | 1,944 | 1,954 | 1,888 | 1,890 | 18,300 | 1,890 |
| 2022-12-01 | 1,937 | 1,937 | 1,894 | 1,934 | 8,300 | 1,934 |
| 2022-11-30 | 1,977 | 1,977 | 1,927 | 1,937 | 11,500 | 1,937 |
| 2022-11-29 | 1,973 | 1,994 | 1,961 | 1,978 | 7,900 | 1,978 |
| 2022-11-28 | 2,028 | 2,031 | 1,980 | 2,000 | 17,900 | 2,000 |
| 2022-11-25 | 1,931 | 1,998 | 1,918 | 1,998 | 18,500 | 1,998 |
| 2022-11-24 | 1,910 | 1,938 | 1,905 | 1,938 | 15,600 | 1,938 |
| 2022-11-22 | 1,887 | 1,913 | 1,877 | 1,913 | 20,900 | 1,913 |
| 2022-11-21 | 1,847 | 1,872 | 1,847 | 1,872 | 7,800 | 1,872 |
| 2022-11-18 | 1,880 | 1,895 | 1,845 | 1,845 | 15,500 | 1,845 |
| 2022-11-17 | 1,830 | 1,880 | 1,830 | 1,880 | 8,000 | 1,880 |
| 2022-11-16 | 1,832 | 1,856 | 1,832 | 1,850 | 4,000 | 1,850 |
| 2022-11-15 | 1,815 | 1,840 | 1,813 | 1,829 | 7,200 | 1,829 |
| 2022-11-14 | 1,877 | 1,877 | 1,816 | 1,816 | 6,200 | 1,816 |
| 2022-11-11 | 1,880 | 1,885 | 1,856 | 1,869 | 6,700 | 1,869 |
| 2022-11-10 | 1,859 | 1,871 | 1,857 | 1,865 | 4,400 | 1,865 |
| 2022-11-09 | 1,842 | 1,866 | 1,842 | 1,857 | 6,100 | 1,857 |
| 2022-11-08 | 1,828 | 1,849 | 1,820 | 1,838 | 5,900 | 1,838 |
| 2022-11-07 | 1,843 | 1,880 | 1,827 | 1,830 | 5,000 | 1,830 |
| 2022-11-04 | 1,873 | 1,882 | 1,845 | 1,845 | 9,400 | 1,845 |
| 2022-11-02 | 1,881 | 1,900 | 1,880 | 1,880 | 12,500 | 1,880 |
| 2022-11-01 | 1,898 | 1,898 | 1,869 | 1,881 | 7,000 | 1,881 |
| 2022-10-31 | 1,898 | 1,900 | 1,858 | 1,880 | 11,900 | 1,880 |
| 2022-10-28 | 1,879 | 1,899 | 1,858 | 1,899 | 44,200 | 1,899 |
| 2022-10-27 | 1,871 | 1,882 | 1,811 | 1,870 | 19,000 | 1,870 |
| 2022-10-26 | 1,841 | 1,888 | 1,841 | 1,885 | 12,400 | 1,885 |
| 2022-10-25 | 1,884 | 1,897 | 1,840 | 1,845 | 14,700 | 1,845 |
| 2022-10-24 | 1,872 | 1,890 | 1,865 | 1,890 | 8,500 | 1,890 |
| 2022-10-21 | 1,885 | 1,885 | 1,868 | 1,872 | 8,400 | 1,872 |
| 2022-10-20 | 1,847 | 1,888 | 1,847 | 1,885 | 7,300 | 1,885 |
| 2022-10-19 | 1,856 | 1,875 | 1,855 | 1,875 | 8,700 | 1,875 |
| 2022-10-18 | 1,845 | 1,860 | 1,836 | 1,856 | 19,200 | 1,856 |
| 2022-10-17 | 1,834 | 1,838 | 1,818 | 1,830 | 13,700 | 1,830 |
| 2022-10-14 | 1,800 | 1,835 | 1,793 | 1,834 | 16,200 | 1,834 |
| 2022-10-13 | 1,801 | 1,801 | 1,771 | 1,782 | 8,400 | 1,782 |
| 2022-10-12 | 1,755 | 1,788 | 1,748 | 1,786 | 7,800 | 1,786 |
| 2022-10-11 | 1,782 | 1,819 | 1,747 | 1,755 | 19,800 | 1,755 |
| 2022-10-07 | 1,798 | 1,821 | 1,768 | 1,810 | 10,300 | 1,810 |
| 2022-10-06 | 1,806 | 1,838 | 1,803 | 1,813 | 13,000 | 1,813 |
| 2022-10-05 | 1,799 | 1,821 | 1,785 | 1,806 | 13,500 | 1,806 |
| 2022-10-04 | 1,794 | 1,798 | 1,772 | 1,798 | 21,700 | 1,798 |
| 2022-10-03 | 1,760 | 1,770 | 1,740 | 1,767 | 8,000 | 1,767 |
| 2022-09-30 | 1,760 | 1,767 | 1,750 | 1,760 | 7,900 | 1,760 |
| 2022-09-29 | 1,731 | 1,785 | 1,723 | 1,771 | 20,100 | 1,771 |
| 2022-09-28 | 1,672 | 1,727 | 1,666 | 1,727 | 21,000 | 1,727 |
| 2022-09-27 | 1,691 | 1,703 | 1,662 | 1,671 | 13,300 | 1,671 |
| 2022-09-26 | 1,780 | 1,780 | 1,689 | 1,689 | 15,000 | 1,689 |
| 2022-09-22 | 1,775 | 1,789 | 1,740 | 1,787 | 20,700 | 1,787 |
| 2022-09-21 | 1,763 | 1,780 | 1,763 | 1,780 | 10,500 | 1,780 |
| 2022-09-20 | 1,722 | 1,770 | 1,722 | 1,763 | 14,100 | 1,763 |
| 2022-09-16 | 1,698 | 1,724 | 1,698 | 1,720 | 8,700 | 1,720 |
| 2022-09-15 | 1,689 | 1,696 | 1,688 | 1,695 | 3,600 | 1,695 |
| 2022-09-14 | 1,686 | 1,719 | 1,685 | 1,697 | 7,500 | 1,697 |
| 2022-09-13 | 1,739 | 1,739 | 1,699 | 1,720 | 5,300 | 1,720 |
| 2022-09-12 | 1,698 | 1,740 | 1,693 | 1,740 | 6,900 | 1,740 |
| 2022-09-09 | 1,689 | 1,705 | 1,689 | 1,698 | 19,900 | 1,698 |
| 2022-09-08 | 1,680 | 1,689 | 1,670 | 1,689 | 8,500 | 1,689 |
| 2022-09-07 | 1,666 | 1,672 | 1,653 | 1,667 | 7,300 | 1,667 |
| 2022-09-06 | 1,671 | 1,678 | 1,661 | 1,666 | 6,100 | 1,666 |
| 2022-09-05 | 1,690 | 1,699 | 1,655 | 1,676 | 12,400 | 1,676 |
| 2022-09-02 | 1,711 | 1,711 | 1,693 | 1,705 | 15,700 | 1,705 |
| 2022-09-01 | 1,689 | 1,705 | 1,686 | 1,696 | 12,400 | 1,696 |
| 2022-08-31 | 1,684 | 1,701 | 1,677 | 1,695 | 11,900 | 1,695 |
| 2022-08-30 | 1,663 | 1,685 | 1,663 | 1,685 | 4,400 | 1,685 |
| 2022-08-29 | 1,668 | 1,672 | 1,655 | 1,661 | 10,300 | 1,661 |
| 2022-08-26 | 1,692 | 1,695 | 1,673 | 1,676 | 7,400 | 1,676 |
| 2022-08-25 | 1,667 | 1,696 | 1,667 | 1,689 | 4,700 | 1,689 |
| 2022-08-24 | 1,677 | 1,688 | 1,671 | 1,671 | 5,100 | 1,671 |
| 2022-08-23 | 1,691 | 1,691 | 1,677 | 1,677 | 3,600 | 1,677 |
| 2022-08-22 | 1,681 | 1,699 | 1,671 | 1,689 | 7,200 | 1,689 |
| 2022-08-19 | 1,694 | 1,694 | 1,674 | 1,681 | 6,700 | 1,681 |
| 2022-08-18 | 1,716 | 1,716 | 1,684 | 1,694 | 9,800 | 1,694 |
| 2022-08-17 | 1,707 | 1,718 | 1,701 | 1,710 | 8,300 | 1,710 |
| 2022-08-16 | 1,709 | 1,709 | 1,689 | 1,695 | 3,700 | 1,695 |
| 2022-08-15 | 1,707 | 1,716 | 1,701 | 1,710 | 6,000 | 1,710 |
| 2022-08-12 | 1,679 | 1,707 | 1,679 | 1,707 | 17,200 | 1,707 |
| 2022-08-10 | 1,678 | 1,690 | 1,678 | 1,688 | 3,800 | 1,688 |
| 2022-08-09 | 1,695 | 1,695 | 1,664 | 1,671 | 4,700 | 1,671 |
| 2022-08-08 | 1,677 | 1,695 | 1,670 | 1,695 | 6,000 | 1,695 |
| 2022-08-05 | 1,640 | 1,674 | 1,638 | 1,674 | 6,600 | 1,674 |
| 2022-08-04 | 1,657 | 1,662 | 1,638 | 1,638 | 11,300 | 1,638 |
| 2022-08-03 | 1,643 | 1,663 | 1,643 | 1,657 | 5,000 | 1,657 |
| 2022-08-02 | 1,700 | 1,700 | 1,651 | 1,651 | 18,800 | 1,651 |
| 2022-08-01 | 1,676 | 1,701 | 1,666 | 1,701 | 11,700 | 1,701 |
| 2022-07-29 | 1,695 | 1,695 | 1,648 | 1,660 | 7,200 | 1,660 |
| 2022-07-28 | 1,672 | 1,696 | 1,660 | 1,696 | 10,400 | 1,696 |
| 2022-07-27 | 1,670 | 1,676 | 1,661 | 1,676 | 3,600 | 1,676 |
| 2022-07-26 | 1,666 | 1,680 | 1,665 | 1,670 | 8,200 | 1,670 |
| 2022-07-25 | 1,674 | 1,674 | 1,654 | 1,661 | 5,400 | 1,661 |
| 2022-07-22 | 1,671 | 1,674 | 1,645 | 1,674 | 11,000 | 1,674 |
| 2022-07-21 | 1,660 | 1,668 | 1,644 | 1,656 | 11,800 | 1,656 |
| 2022-07-20 | 1,647 | 1,661 | 1,637 | 1,660 | 13,100 | 1,660 |
| 2022-07-19 | 1,647 | 1,653 | 1,630 | 1,636 | 8,700 | 1,636 |
| 2022-07-15 | 1,640 | 1,652 | 1,618 | 1,647 | 12,600 | 1,647 |
| 2022-07-14 | 1,652 | 1,652 | 1,629 | 1,640 | 3,700 | 1,640 |
| 2022-07-13 | 1,631 | 1,655 | 1,627 | 1,652 | 5,100 | 1,652 |
| 2022-07-12 | 1,676 | 1,676 | 1,631 | 1,631 | 4,300 | 1,631 |
| 2022-07-11 | 1,645 | 1,680 | 1,645 | 1,675 | 8,600 | 1,675 |
| 2022-07-08 | 1,615 | 1,661 | 1,615 | 1,631 | 17,500 | 1,631 |
| 2022-07-07 | 1,604 | 1,620 | 1,600 | 1,615 | 10,200 | 1,615 |
| 2022-07-06 | 1,605 | 1,620 | 1,592 | 1,604 | 22,500 | 1,604 |
| 2022-07-05 | 1,589 | 1,613 | 1,589 | 1,604 | 10,400 | 1,604 |
| 2022-07-04 | 1,614 | 1,614 | 1,596 | 1,607 | 13,700 | 1,607 |
| 2022-07-01 | 1,614 | 1,614 | 1,584 | 1,590 | 15,000 | 1,590 |
| 2022-06-30 | 1,576 | 1,605 | 1,576 | 1,599 | 13,500 | 1,599 |
| 2022-06-29 | 1,571 | 1,588 | 1,568 | 1,568 | 9,400 | 1,568 |
| 2022-06-28 | 1,554 | 1,571 | 1,554 | 1,571 | 6,700 | 1,571 |
| 2022-06-27 | 1,578 | 1,581 | 1,552 | 1,556 | 6,100 | 1,556 |
| 2022-06-24 | 1,585 | 1,596 | 1,573 | 1,578 | 7,100 | 1,578 |
| 2022-06-23 | 1,560 | 1,595 | 1,560 | 1,594 | 13,400 | 1,594 |
| 2022-06-22 | 1,565 | 1,565 | 1,549 | 1,555 | 11,300 | 1,555 |
| 2022-06-21 | 1,521 | 1,556 | 1,521 | 1,547 | 9,800 | 1,547 |
| 2022-06-20 | 1,524 | 1,537 | 1,505 | 1,514 | 11,900 | 1,514 |
| 2022-06-17 | 1,510 | 1,524 | 1,500 | 1,509 | 16,500 | 1,509 |
| 2022-06-16 | 1,508 | 1,534 | 1,508 | 1,522 | 10,200 | 1,522 |
| 2022-06-15 | 1,522 | 1,528 | 1,507 | 1,507 | 17,500 | 1,507 |
| 2022-06-14 | 1,525 | 1,532 | 1,512 | 1,518 | 20,000 | 1,518 |
| 2022-06-13 | 1,557 | 1,561 | 1,530 | 1,531 | 18,600 | 1,531 |
| 2022-06-10 | 1,573 | 1,584 | 1,560 | 1,561 | 12,300 | 1,561 |
| 2022-06-09 | 1,600 | 1,618 | 1,588 | 1,598 | 15,700 | 1,598 |
| 2022-06-08 | 1,583 | 1,615 | 1,574 | 1,607 | 12,300 | 1,607 |
| 2022-06-07 | 1,593 | 1,613 | 1,583 | 1,583 | 14,800 | 1,583 |
| 2022-06-06 | 1,588 | 1,604 | 1,579 | 1,592 | 9,500 | 1,592 |
| 2022-06-03 | 1,583 | 1,600 | 1,577 | 1,585 | 8,200 | 1,585 |
| 2022-06-02 | 1,610 | 1,610 | 1,593 | 1,593 | 12,400 | 1,593 |
| 2022-06-01 | 1,578 | 1,610 | 1,578 | 1,600 | 13,000 | 1,600 |
| 2022-05-31 | 1,571 | 1,585 | 1,559 | 1,567 | 8,900 | 1,567 |
| 2022-05-30 | 1,569 | 1,582 | 1,558 | 1,564 | 17,200 | 1,564 |
| 2022-05-27 | 1,575 | 1,582 | 1,554 | 1,567 | 11,100 | 1,567 |
| 2022-05-26 | 1,560 | 1,570 | 1,543 | 1,569 | 10,400 | 1,569 |
| 2022-05-25 | 1,558 | 1,558 | 1,534 | 1,546 | 11,600 | 1,546 |
| 2022-05-24 | 1,565 | 1,565 | 1,538 | 1,548 | 6,600 | 1,548 |
| 2022-05-23 | 1,522 | 1,560 | 1,522 | 1,558 | 13,300 | 1,558 |
| 2022-05-20 | 1,518 | 1,531 | 1,502 | 1,518 | 14,900 | 1,518 |
| 2022-05-19 | 1,509 | 1,542 | 1,503 | 1,518 | 13,100 | 1,518 |
| 2022-05-18 | 1,530 | 1,531 | 1,507 | 1,528 | 18,100 | 1,528 |
| 2022-05-17 | 1,557 | 1,558 | 1,530 | 1,536 | 12,900 | 1,536 |
| 2022-05-16 | 1,596 | 1,596 | 1,553 | 1,557 | 12,800 | 1,557 |
| 2022-05-13 | 1,540 | 1,593 | 1,540 | 1,593 | 9,200 | 1,593 |
| 2022-05-12 | 1,563 | 1,578 | 1,540 | 1,540 | 9,600 | 1,540 |
| 2022-05-11 | 1,559 | 1,584 | 1,553 | 1,573 | 8,700 | 1,573 |
| 2022-05-10 | 1,555 | 1,575 | 1,537 | 1,562 | 7,300 | 1,562 |
| 2022-05-09 | 1,575 | 1,579 | 1,552 | 1,555 | 14,700 | 1,555 |
| 2022-05-06 | 1,578 | 1,601 | 1,578 | 1,601 | 18,000 | 1,601 |
| 2022-05-02 | 1,543 | 1,557 | 1,531 | 1,555 | 8,000 | 1,555 |
| 2022-04-28 | 1,496 | 1,551 | 1,496 | 1,551 | 15,700 | 1,551 |
| 2022-04-27 | 1,500 | 1,513 | 1,492 | 1,493 | 20,800 | 1,493 |
| 2022-04-26 | 1,527 | 1,528 | 1,507 | 1,510 | 7,100 | 1,510 |
| 2022-04-25 | 1,517 | 1,539 | 1,511 | 1,527 | 9,100 | 1,527 |
| 2022-04-22 | 1,546 | 1,552 | 1,524 | 1,539 | 10,000 | 1,539 |
| 2022-04-21 | 1,548 | 1,554 | 1,534 | 1,550 | 12,600 | 1,550 |
| 2022-04-20 | 1,517 | 1,545 | 1,517 | 1,536 | 20,400 | 1,536 |
| 2022-04-19 | 1,529 | 1,532 | 1,512 | 1,516 | 12,100 | 1,516 |
| 2022-04-18 | 1,498 | 1,526 | 1,491 | 1,524 | 10,500 | 1,524 |
| 2022-04-15 | 1,512 | 1,518 | 1,503 | 1,508 | 6,900 | 1,508 |
| 2022-04-14 | 1,511 | 1,519 | 1,502 | 1,512 | 11,800 | 1,512 |
| 2022-04-13 | 1,496 | 1,516 | 1,491 | 1,511 | 9,500 | 1,511 |
| 2022-04-12 | 1,521 | 1,521 | 1,491 | 1,506 | 21,500 | 1,506 |
| 2022-04-11 | 1,500 | 1,522 | 1,492 | 1,508 | 13,200 | 1,508 |
| 2022-04-08 | 1,521 | 1,521 | 1,487 | 1,511 | 29,900 | 1,511 |
| 2022-04-07 | 1,545 | 1,545 | 1,522 | 1,530 | 13,100 | 1,530 |
| 2022-04-06 | 1,587 | 1,599 | 1,557 | 1,557 | 16,600 | 1,557 |
| 2022-04-05 | 1,625 | 1,636 | 1,587 | 1,587 | 13,000 | 1,587 |
| 2022-04-04 | 1,614 | 1,646 | 1,614 | 1,633 | 15,200 | 1,633 |
| 2022-04-01 | 1,577 | 1,616 | 1,571 | 1,615 | 18,500 | 1,615 |
| 2022-03-31 | 1,655 | 1,655 | 1,577 | 1,577 | 18,100 | 1,577 |
| 2022-03-30 | 1,668 | 1,678 | 1,624 | 1,648 | 20,400 | 1,648 |
| 2022-03-29 | 1,702 | 1,707 | 1,687 | 1,707 | 27,500 | 1,707 |
| 2022-03-28 | 1,690 | 1,708 | 1,681 | 1,704 | 16,900 | 1,704 |
| 2022-03-25 | 1,700 | 1,705 | 1,672 | 1,686 | 19,200 | 1,686 |
| 2022-03-24 | 1,676 | 1,697 | 1,651 | 1,697 | 17,300 | 1,697 |
| 2022-03-23 | 1,680 | 1,694 | 1,678 | 1,686 | 11,700 | 1,686 |
| 2022-03-22 | 1,665 | 1,680 | 1,663 | 1,676 | 28,400 | 1,676 |
| 2022-03-18 | 1,671 | 1,671 | 1,643 | 1,665 | 18,400 | 1,665 |
| 2022-03-17 | 1,673 | 1,686 | 1,647 | 1,677 | 16,300 | 1,677 |
| 2022-03-16 | 1,644 | 1,656 | 1,628 | 1,656 | 13,900 | 1,656 |
| 2022-03-15 | 1,642 | 1,649 | 1,614 | 1,644 | 12,700 | 1,644 |
| 2022-03-14 | 1,628 | 1,650 | 1,619 | 1,627 | 11,400 | 1,627 |
| 2022-03-11 | 1,580 | 1,638 | 1,580 | 1,628 | 25,500 | 1,628 |
| 2022-03-10 | 1,594 | 1,611 | 1,588 | 1,609 | 15,700 | 1,609 |
| 2022-03-09 | 1,544 | 1,587 | 1,542 | 1,554 | 15,200 | 1,554 |
| 2022-03-08 | 1,575 | 1,575 | 1,508 | 1,544 | 17,900 | 1,544 |
| 2022-03-07 | 1,590 | 1,592 | 1,557 | 1,575 | 22,900 | 1,575 |
| 2022-03-04 | 1,615 | 1,640 | 1,599 | 1,599 | 25,800 | 1,599 |
| 2022-03-03 | 1,616 | 1,649 | 1,616 | 1,618 | 15,300 | 1,618 |
| 2022-03-02 | 1,640 | 1,644 | 1,610 | 1,611 | 21,700 | 1,611 |
| 2022-03-01 | 1,696 | 1,696 | 1,651 | 1,658 | 17,500 | 1,658 |
| 2022-02-28 | 1,662 | 1,707 | 1,662 | 1,698 | 23,100 | 1,698 |
| 2022-02-25 | 1,706 | 1,706 | 1,635 | 1,675 | 21,100 | 1,675 |
| 2022-02-24 | 1,689 | 1,691 | 1,662 | 1,689 | 10,700 | 1,689 |
| 2022-02-22 | 1,710 | 1,719 | 1,696 | 1,696 | 17,100 | 1,696 |
| 2022-02-21 | 1,711 | 1,742 | 1,699 | 1,742 | 9,000 | 1,742 |
| 2022-02-18 | 1,750 | 1,750 | 1,708 | 1,711 | 10,300 | 1,711 |
| 2022-02-17 | 1,780 | 1,780 | 1,740 | 1,750 | 7,300 | 1,750 |
| 2022-02-16 | 1,751 | 1,780 | 1,750 | 1,780 | 7,000 | 1,780 |
| 2022-02-15 | 1,793 | 1,795 | 1,733 | 1,733 | 11,500 | 1,733 |
| 2022-02-14 | 1,787 | 1,792 | 1,763 | 1,786 | 8,400 | 1,786 |
| 2022-02-10 | 1,782 | 1,787 | 1,761 | 1,787 | 12,500 | 1,787 |
| 2022-02-09 | 1,780 | 1,785 | 1,767 | 1,782 | 8,800 | 1,782 |
| 2022-02-08 | 1,785 | 1,797 | 1,764 | 1,780 | 9,000 | 1,780 |
| 2022-02-07 | 1,733 | 1,786 | 1,728 | 1,776 | 19,200 | 1,776 |
| 2022-02-04 | 1,698 | 1,734 | 1,693 | 1,734 | 12,800 | 1,734 |
| 2022-02-03 | 1,681 | 1,704 | 1,681 | 1,694 | 7,800 | 1,694 |
| 2022-02-02 | 1,647 | 1,709 | 1,639 | 1,707 | 23,500 | 1,707 |
| 2022-02-01 | 1,652 | 1,653 | 1,627 | 1,632 | 14,000 | 1,632 |
| 2022-01-31 | 1,610 | 1,645 | 1,600 | 1,645 | 14,200 | 1,645 |
| 2022-01-28 | 1,580 | 1,610 | 1,575 | 1,610 | 9,600 | 1,610 |
| 2022-01-27 | 1,603 | 1,603 | 1,560 | 1,561 | 20,600 | 1,561 |
| 2022-01-26 | 1,583 | 1,603 | 1,573 | 1,573 | 9,400 | 1,573 |
| 2022-01-25 | 1,600 | 1,600 | 1,565 | 1,583 | 14,900 | 1,583 |
| 2022-01-24 | 1,589 | 1,614 | 1,588 | 1,600 | 8,300 | 1,600 |
| 2022-01-21 | 1,586 | 1,594 | 1,561 | 1,584 | 15,500 | 1,584 |
| 2022-01-20 | 1,602 | 1,622 | 1,586 | 1,586 | 10,000 | 1,586 |
| 2022-01-19 | 1,633 | 1,636 | 1,600 | 1,602 | 20,600 | 1,602 |
| 2022-01-18 | 1,670 | 1,676 | 1,638 | 1,647 | 19,600 | 1,647 |
| 2022-01-17 | 1,662 | 1,682 | 1,649 | 1,682 | 9,800 | 1,682 |
| 2022-01-14 | 1,677 | 1,682 | 1,628 | 1,643 | 17,300 | 1,643 |
| 2022-01-13 | 1,717 | 1,727 | 1,682 | 1,682 | 15,700 | 1,682 |
| 2022-01-12 | 1,685 | 1,717 | 1,681 | 1,717 | 19,300 | 1,717 |
| 2022-01-11 | 1,674 | 1,680 | 1,645 | 1,677 | 18,300 | 1,677 |
| 2022-01-07 | 1,633 | 1,665 | 1,633 | 1,655 | 14,800 | 1,655 |
| 2022-01-06 | 1,625 | 1,638 | 1,618 | 1,621 | 11,700 | 1,621 |
| 2022-01-05 | 1,650 | 1,670 | 1,645 | 1,649 | 22,800 | 1,649 |
| 2022-01-04 | 1,600 | 1,645 | 1,590 | 1,645 | 35,900 | 1,645 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株
