8585 (株)オリエントコーポレーション 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 | 1,150 | 1,170 | 1,149 | 1,160 | 301,800 | 1,160 |
| 2022-12-29 | 1,139 | 1,149 | 1,133 | 1,148 | 287,300 | 1,148 |
| 2022-12-28 | 1,147 | 1,147 | 1,138 | 1,140 | 240,800 | 1,140 |
| 2022-12-27 | 1,135 | 1,148 | 1,134 | 1,148 | 314,500 | 1,148 |
| 2022-12-26 | 1,138 | 1,142 | 1,134 | 1,134 | 210,400 | 1,134 |
| 2022-12-23 | 1,141 | 1,146 | 1,136 | 1,139 | 200,000 | 1,139 |
| 2022-12-22 | 1,149 | 1,149 | 1,134 | 1,141 | 198,400 | 1,141 |
| 2022-12-21 | 1,142 | 1,156 | 1,132 | 1,136 | 301,000 | 1,136 |
| 2022-12-20 | 1,155 | 1,158 | 1,139 | 1,145 | 326,900 | 1,145 |
| 2022-12-19 | 1,150 | 1,158 | 1,149 | 1,152 | 236,000 | 1,152 |
| 2022-12-16 | 1,156 | 1,164 | 1,151 | 1,154 | 331,000 | 1,154 |
| 2022-12-15 | 1,156 | 1,169 | 1,151 | 1,168 | 191,500 | 1,168 |
| 2022-12-14 | 1,161 | 1,166 | 1,157 | 1,163 | 171,200 | 1,163 |
| 2022-12-13 | 1,153 | 1,163 | 1,153 | 1,160 | 191,400 | 1,160 |
| 2022-12-12 | 1,151 | 1,155 | 1,148 | 1,151 | 133,900 | 1,151 |
| 2022-12-09 | 1,150 | 1,159 | 1,150 | 1,151 | 143,100 | 1,151 |
| 2022-12-08 | 1,156 | 1,158 | 1,143 | 1,154 | 241,600 | 1,154 |
| 2022-12-07 | 1,163 | 1,171 | 1,155 | 1,155 | 177,100 | 1,155 |
| 2022-12-06 | 1,153 | 1,163 | 1,153 | 1,161 | 181,000 | 1,161 |
| 2022-12-05 | 1,164 | 1,169 | 1,157 | 1,161 | 212,600 | 1,161 |
| 2022-12-02 | 1,185 | 1,186 | 1,173 | 1,175 | 263,800 | 1,175 |
| 2022-12-01 | 1,202 | 1,202 | 1,191 | 1,198 | 175,000 | 1,198 |
| 2022-11-30 | 1,205 | 1,211 | 1,195 | 1,197 | 329,800 | 1,197 |
| 2022-11-29 | 1,215 | 1,220 | 1,204 | 1,204 | 201,300 | 1,204 |
| 2022-11-28 | 1,230 | 1,231 | 1,211 | 1,216 | 212,100 | 1,216 |
| 2022-11-25 | 1,201 | 1,219 | 1,197 | 1,213 | 178,600 | 1,213 |
| 2022-11-24 | 1,189 | 1,206 | 1,189 | 1,204 | 382,600 | 1,204 |
| 2022-11-22 | 1,184 | 1,195 | 1,184 | 1,194 | 236,900 | 1,194 |
| 2022-11-21 | 1,187 | 1,192 | 1,184 | 1,190 | 206,000 | 1,190 |
| 2022-11-18 | 1,185 | 1,194 | 1,177 | 1,186 | 188,400 | 1,186 |
| 2022-11-17 | 1,169 | 1,180 | 1,168 | 1,180 | 121,000 | 1,180 |
| 2022-11-16 | 1,190 | 1,190 | 1,170 | 1,173 | 310,300 | 1,173 |
| 2022-11-15 | 1,192 | 1,205 | 1,191 | 1,191 | 223,600 | 1,191 |
| 2022-11-14 | 1,196 | 1,202 | 1,187 | 1,191 | 273,000 | 1,191 |
| 2022-11-11 | 1,200 | 1,205 | 1,189 | 1,205 | 378,000 | 1,205 |
| 2022-11-10 | 1,183 | 1,192 | 1,176 | 1,189 | 181,600 | 1,189 |
| 2022-11-09 | 1,200 | 1,204 | 1,188 | 1,192 | 175,700 | 1,192 |
| 2022-11-08 | 1,190 | 1,203 | 1,183 | 1,198 | 213,500 | 1,198 |
| 2022-11-07 | 1,201 | 1,206 | 1,191 | 1,191 | 265,800 | 1,191 |
| 2022-11-04 | 1,209 | 1,214 | 1,200 | 1,209 | 202,400 | 1,209 |
| 2022-11-02 | 1,198 | 1,207 | 1,191 | 1,207 | 307,800 | 1,207 |
| 2022-11-01 | 1,205 | 1,215 | 1,196 | 1,198 | 253,100 | 1,198 |
| 2022-10-31 | 1,160 | 1,236 | 1,160 | 1,205 | 1,121,000 | 1,205 |
| 2022-10-28 | 1,128 | 1,130 | 1,109 | 1,119 | 1,303,500 | 1,119 |
| 2022-10-27 | 1,151 | 1,156 | 1,128 | 1,133 | 313,800 | 1,133 |
| 2022-10-26 | 1,153 | 1,168 | 1,151 | 1,154 | 256,600 | 1,154 |
| 2022-10-25 | 1,143 | 1,149 | 1,138 | 1,147 | 200,900 | 1,147 |
| 2022-10-24 | 1,147 | 1,152 | 1,139 | 1,139 | 179,600 | 1,139 |
| 2022-10-21 | 1,158 | 1,160 | 1,143 | 1,146 | 216,700 | 1,146 |
| 2022-10-20 | 1,141 | 1,160 | 1,141 | 1,160 | 164,100 | 1,160 |
| 2022-10-19 | 1,147 | 1,158 | 1,146 | 1,156 | 194,000 | 1,156 |
| 2022-10-18 | 1,145 | 1,163 | 1,142 | 1,157 | 196,500 | 1,157 |
| 2022-10-17 | 1,135 | 1,146 | 1,131 | 1,139 | 182,300 | 1,139 |
| 2022-10-14 | 1,139 | 1,151 | 1,133 | 1,147 | 223,500 | 1,147 |
| 2022-10-13 | 1,135 | 1,137 | 1,119 | 1,124 | 234,400 | 1,124 |
| 2022-10-12 | 1,135 | 1,140 | 1,124 | 1,135 | 168,200 | 1,135 |
| 2022-10-11 | 1,140 | 1,155 | 1,130 | 1,134 | 222,200 | 1,134 |
| 2022-10-07 | 1,151 | 1,159 | 1,145 | 1,155 | 177,700 | 1,155 |
| 2022-10-06 | 1,149 | 1,167 | 1,148 | 1,155 | 344,100 | 1,155 |
| 2022-10-05 | 1,170 | 1,179 | 1,157 | 1,160 | 256,300 | 1,160 |
| 2022-10-04 | 1,148 | 1,168 | 1,146 | 1,165 | 287,100 | 1,165 |
| 2022-10-03 | 1,141 | 1,141 | 1,111 | 1,131 | 363,300 | 1,131 |
| 2022-09-30 | 1,124 | 1,162 | 1,123 | 1,146 | 404,400 | 1,146 |
| 2022-09-29 | 1,161 | 1,161 | 1,123 | 1,124 | 564,500 | 1,124 |
| 2022-09-28 | 110 | 116 | 110 | 115 | 4,525,600 | 1,150 |
| 2022-09-27 | 115 | 117 | 115 | 115 | 2,402,300 | 1,150 |
| 2022-09-26 | 117 | 117 | 115 | 115 | 2,525,600 | 1,150 |
| 2022-09-22 | 117 | 118 | 116 | 118 | 1,422,300 | 1,180 |
| 2022-09-21 | 118 | 119 | 117 | 117 | 1,041,100 | 1,170 |
| 2022-09-20 | 119 | 119 | 117 | 118 | 1,550,400 | 1,180 |
| 2022-09-16 | 119 | 120 | 118 | 119 | 1,289,900 | 1,190 |
| 2022-09-15 | 119 | 119 | 118 | 119 | 799,400 | 1,190 |
| 2022-09-14 | 118 | 119 | 117 | 118 | 843,100 | 1,180 |
| 2022-09-13 | 120 | 121 | 119 | 119 | 941,500 | 1,190 |
| 2022-09-12 | 121 | 121 | 119 | 120 | 1,704,200 | 1,200 |
| 2022-09-09 | 119 | 120 | 118 | 120 | 1,822,600 | 1,200 |
| 2022-09-08 | 117 | 120 | 117 | 120 | 2,177,300 | 1,200 |
| 2022-09-07 | 118 | 119 | 116 | 116 | 2,565,900 | 1,160 |
| 2022-09-06 | 118 | 119 | 117 | 118 | 2,274,700 | 1,180 |
| 2022-09-05 | 120 | 120 | 118 | 118 | 1,832,900 | 1,180 |
| 2022-09-02 | 121 | 121 | 120 | 120 | 1,425,000 | 1,200 |
| 2022-09-01 | 122 | 123 | 120 | 122 | 2,733,200 | 1,220 |
| 2022-08-31 | 123 | 123 | 122 | 122 | 962,100 | 1,220 |
| 2022-08-30 | 124 | 124 | 122 | 122 | 1,354,000 | 1,220 |
| 2022-08-29 | 123 | 124 | 122 | 123 | 1,895,000 | 1,230 |
| 2022-08-26 | 126 | 126 | 124 | 124 | 976,400 | 1,240 |
| 2022-08-25 | 125 | 126 | 124 | 124 | 2,243,500 | 1,240 |
| 2022-08-24 | 124 | 124 | 123 | 123 | 1,665,900 | 1,230 |
| 2022-08-23 | 125 | 125 | 123 | 123 | 1,754,900 | 1,230 |
| 2022-08-22 | 125 | 125 | 124 | 124 | 1,596,500 | 1,240 |
| 2022-08-19 | 128 | 128 | 125 | 126 | 2,441,900 | 1,260 |
| 2022-08-18 | 127 | 127 | 126 | 126 | 568,300 | 1,260 |
| 2022-08-17 | 127 | 128 | 126 | 127 | 1,394,500 | 1,270 |
| 2022-08-16 | 126 | 127 | 126 | 126 | 1,516,700 | 1,260 |
| 2022-08-15 | 128 | 128 | 125 | 126 | 3,362,100 | 1,260 |
| 2022-08-12 | 128 | 129 | 127 | 127 | 1,793,900 | 1,270 |
| 2022-08-10 | 128 | 128 | 127 | 128 | 1,433,300 | 1,280 |
| 2022-08-09 | 129 | 130 | 128 | 128 | 2,292,900 | 1,280 |
| 2022-08-08 | 129 | 130 | 128 | 130 | 2,098,900 | 1,300 |
| 2022-08-05 | 128 | 130 | 128 | 130 | 1,446,900 | 1,300 |
| 2022-08-04 | 130 | 130 | 128 | 129 | 2,651,500 | 1,290 |
| 2022-08-03 | 131 | 131 | 128 | 128 | 2,499,700 | 1,280 |
| 2022-08-02 | 131 | 132 | 130 | 131 | 1,455,900 | 1,310 |
| 2022-08-01 | 130 | 132 | 127 | 131 | 6,353,500 | 1,310 |
| 2022-07-29 | 138 | 138 | 134 | 135 | 3,002,300 | 1,350 |
| 2022-07-28 | 138 | 138 | 135 | 137 | 3,207,600 | 1,370 |
| 2022-07-27 | 135 | 138 | 135 | 136 | 2,210,500 | 1,360 |
| 2022-07-26 | 136 | 138 | 136 | 137 | 1,805,100 | 1,370 |
| 2022-07-25 | 135 | 137 | 134 | 135 | 3,277,900 | 1,350 |
| 2022-07-22 | 135 | 139 | 134 | 137 | 2,840,900 | 1,370 |
| 2022-07-21 | 131 | 135 | 131 | 135 | 4,503,500 | 1,350 |
| 2022-07-20 | 128 | 131 | 128 | 131 | 4,668,800 | 1,310 |
| 2022-07-19 | 129 | 130 | 128 | 129 | 1,943,500 | 1,290 |
| 2022-07-15 | 129 | 129 | 127 | 127 | 1,945,100 | 1,270 |
| 2022-07-14 | 128 | 129 | 127 | 129 | 2,231,700 | 1,290 |
| 2022-07-13 | 128 | 129 | 127 | 128 | 1,506,900 | 1,280 |
| 2022-07-12 | 128 | 128 | 126 | 127 | 3,354,600 | 1,270 |
| 2022-07-11 | 128 | 129 | 128 | 128 | 1,548,500 | 1,280 |
| 2022-07-08 | 129 | 129 | 127 | 127 | 3,999,800 | 1,270 |
| 2022-07-07 | 127 | 128 | 125 | 128 | 2,889,900 | 1,280 |
| 2022-07-06 | 127 | 129 | 126 | 126 | 2,138,900 | 1,260 |
| 2022-07-05 | 129 | 130 | 128 | 128 | 3,222,800 | 1,280 |
| 2022-07-04 | 127 | 129 | 127 | 127 | 3,032,300 | 1,270 |
| 2022-07-01 | 128 | 129 | 125 | 125 | 3,872,100 | 1,250 |
| 2022-06-30 | 129 | 130 | 128 | 128 | 2,907,300 | 1,280 |
| 2022-06-29 | 129 | 131 | 129 | 130 | 2,789,800 | 1,300 |
| 2022-06-28 | 129 | 131 | 128 | 131 | 3,388,500 | 1,310 |
| 2022-06-27 | 128 | 129 | 128 | 129 | 3,082,600 | 1,290 |
| 2022-06-24 | 127 | 128 | 126 | 127 | 2,029,400 | 1,270 |
| 2022-06-23 | 125 | 128 | 125 | 128 | 5,670,600 | 1,280 |
| 2022-06-22 | 125 | 126 | 124 | 124 | 3,443,500 | 1,240 |
| 2022-06-21 | 123 | 125 | 122 | 125 | 3,136,500 | 1,250 |
| 2022-06-20 | 124 | 125 | 122 | 122 | 2,834,000 | 1,220 |
| 2022-06-17 | 124 | 124 | 122 | 124 | 3,593,100 | 1,240 |
| 2022-06-16 | 124 | 126 | 124 | 124 | 4,921,900 | 1,240 |
| 2022-06-15 | 123 | 125 | 123 | 123 | 2,692,300 | 1,230 |
| 2022-06-14 | 123 | 124 | 122 | 124 | 3,252,500 | 1,240 |
| 2022-06-13 | 124 | 125 | 123 | 123 | 2,680,100 | 1,230 |
| 2022-06-10 | 125 | 127 | 125 | 125 | 2,259,000 | 1,250 |
| 2022-06-09 | 126 | 127 | 125 | 126 | 2,113,500 | 1,260 |
| 2022-06-08 | 126 | 127 | 126 | 127 | 1,878,600 | 1,270 |
| 2022-06-07 | 126 | 127 | 125 | 126 | 5,897,100 | 1,260 |
| 2022-06-06 | 125 | 126 | 125 | 125 | 1,807,200 | 1,250 |
| 2022-06-03 | 126 | 126 | 124 | 125 | 4,811,700 | 1,250 |
| 2022-06-02 | 126 | 126 | 125 | 126 | 1,635,200 | 1,260 |
| 2022-06-01 | 125 | 127 | 125 | 127 | 3,401,300 | 1,270 |
| 2022-05-31 | 126 | 128 | 123 | 123 | 5,249,600 | 1,230 |
| 2022-05-30 | 127 | 128 | 126 | 128 | 4,780,200 | 1,280 |
| 2022-05-27 | 126 | 127 | 125 | 127 | 2,253,700 | 1,270 |
| 2022-05-26 | 124 | 127 | 123 | 126 | 8,325,800 | 1,260 |
| 2022-05-25 | 122 | 123 | 121 | 122 | 2,787,100 | 1,220 |
| 2022-05-24 | 123 | 124 | 122 | 122 | 2,306,800 | 1,220 |
| 2022-05-23 | 122 | 124 | 121 | 124 | 3,426,000 | 1,240 |
| 2022-05-20 | 123 | 123 | 121 | 122 | 5,027,200 | 1,220 |
| 2022-05-19 | 121 | 123 | 121 | 123 | 3,080,800 | 1,230 |
| 2022-05-18 | 124 | 124 | 122 | 122 | 3,160,300 | 1,220 |
| 2022-05-17 | 123 | 125 | 122 | 122 | 5,346,900 | 1,220 |
| 2022-05-16 | 127 | 127 | 123 | 123 | 4,794,500 | 1,230 |
| 2022-05-13 | 124 | 127 | 123 | 126 | 5,322,500 | 1,260 |
| 2022-05-12 | 123 | 125 | 122 | 123 | 5,094,200 | 1,230 |
| 2022-05-11 | 126 | 127 | 123 | 123 | 5,617,900 | 1,230 |
| 2022-05-10 | 124 | 128 | 121 | 128 | 7,588,500 | 1,280 |
| 2022-05-09 | 125 | 127 | 123 | 124 | 6,893,000 | 1,240 |
| 2022-05-06 | 126 | 129 | 125 | 127 | 5,043,700 | 1,270 |
| 2022-05-02 | 124 | 127 | 124 | 126 | 3,202,700 | 1,260 |
| 2022-04-28 | 122 | 126 | 121 | 125 | 5,209,100 | 1,250 |
| 2022-04-27 | 122 | 123 | 121 | 122 | 4,226,500 | 1,220 |
| 2022-04-26 | 124 | 125 | 123 | 123 | 3,078,200 | 1,230 |
| 2022-04-25 | 125 | 126 | 124 | 124 | 3,248,100 | 1,240 |
| 2022-04-22 | 127 | 128 | 126 | 127 | 2,653,200 | 1,270 |
| 2022-04-21 | 129 | 129 | 127 | 128 | 4,491,300 | 1,280 |
| 2022-04-20 | 127 | 130 | 127 | 129 | 6,472,700 | 1,290 |
| 2022-04-19 | 127 | 128 | 126 | 127 | 2,065,800 | 1,270 |
| 2022-04-18 | 126 | 128 | 126 | 127 | 6,071,000 | 1,270 |
| 2022-04-15 | 125 | 127 | 125 | 126 | 2,487,900 | 1,260 |
| 2022-04-14 | 124 | 126 | 124 | 126 | 3,223,800 | 1,260 |
| 2022-04-13 | 125 | 126 | 123 | 124 | 5,135,400 | 1,240 |
| 2022-04-12 | 124 | 127 | 124 | 125 | 3,746,100 | 1,250 |
| 2022-04-11 | 124 | 126 | 123 | 124 | 4,267,200 | 1,240 |
| 2022-04-08 | 124 | 125 | 123 | 124 | 3,370,200 | 1,240 |
| 2022-04-07 | 127 | 127 | 123 | 123 | 6,186,900 | 1,230 |
| 2022-04-06 | 129 | 130 | 127 | 127 | 5,504,700 | 1,270 |
| 2022-04-05 | 128 | 129 | 127 | 128 | 4,919,000 | 1,280 |
| 2022-04-04 | 129 | 129 | 127 | 128 | 5,010,300 | 1,280 |
| 2022-04-01 | 122 | 128 | 122 | 127 | 4,481,000 | 1,270 |
| 2022-03-31 | 125 | 126 | 123 | 124 | 3,147,100 | 1,240 |
| 2022-03-30 | 127 | 127 | 125 | 126 | 4,436,500 | 1,260 |
| 2022-03-29 | 128 | 128 | 126 | 128 | 2,764,000 | 1,280 |
| 2022-03-28 | 128 | 129 | 126 | 128 | 3,967,000 | 1,280 |
| 2022-03-25 | 129 | 129 | 127 | 127 | 3,279,000 | 1,270 |
| 2022-03-24 | 127 | 129 | 126 | 129 | 4,521,000 | 1,290 |
| 2022-03-23 | 128 | 129 | 127 | 129 | 3,761,500 | 1,290 |
| 2022-03-22 | 124 | 127 | 124 | 127 | 5,502,500 | 1,270 |
| 2022-03-18 | 122 | 124 | 122 | 123 | 3,057,100 | 1,230 |
| 2022-03-17 | 122 | 124 | 122 | 123 | 6,414,900 | 1,230 |
| 2022-03-16 | 122 | 122 | 120 | 121 | 4,192,700 | 1,210 |
| 2022-03-15 | 122 | 122 | 120 | 121 | 5,881,000 | 1,210 |
| 2022-03-14 | 119 | 122 | 119 | 122 | 4,799,100 | 1,220 |
| 2022-03-11 | 118 | 119 | 117 | 118 | 4,910,700 | 1,180 |
| 2022-03-10 | 117 | 120 | 117 | 118 | 6,694,100 | 1,180 |
| 2022-03-09 | 115 | 117 | 113 | 116 | 11,467,300 | 1,160 |
| 2022-03-08 | 116 | 119 | 113 | 113 | 13,956,100 | 1,130 |
| 2022-03-07 | 120 | 121 | 115 | 116 | 14,760,500 | 1,160 |
| 2022-03-04 | 122 | 123 | 121 | 121 | 6,769,800 | 1,210 |
| 2022-03-03 | 123 | 125 | 122 | 123 | 6,163,300 | 1,230 |
| 2022-03-02 | 124 | 124 | 122 | 123 | 5,912,200 | 1,230 |
| 2022-03-01 | 126 | 128 | 125 | 125 | 5,346,000 | 1,250 |
| 2022-02-28 | 123 | 127 | 123 | 126 | 9,069,900 | 1,260 |
| 2022-02-25 | 122 | 123 | 121 | 122 | 6,907,400 | 1,220 |
| 2022-02-24 | 123 | 124 | 120 | 122 | 7,077,900 | 1,220 |
| 2022-02-22 | 124 | 124 | 122 | 123 | 5,560,000 | 1,230 |
| 2022-02-21 | 126 | 126 | 124 | 124 | 3,038,700 | 1,240 |
| 2022-02-18 | 125 | 127 | 125 | 126 | 4,621,500 | 1,260 |
| 2022-02-17 | 129 | 129 | 126 | 127 | 5,207,000 | 1,270 |
| 2022-02-16 | 129 | 130 | 128 | 129 | 3,287,400 | 1,290 |
| 2022-02-15 | 126 | 128 | 125 | 127 | 6,796,600 | 1,270 |
| 2022-02-14 | 127 | 128 | 126 | 126 | 4,913,500 | 1,260 |
| 2022-02-10 | 128 | 130 | 127 | 129 | 6,437,100 | 1,290 |
| 2022-02-09 | 130 | 130 | 127 | 128 | 6,064,600 | 1,280 |
| 2022-02-08 | 124 | 129 | 124 | 129 | 4,644,800 | 1,290 |
| 2022-02-07 | 125 | 126 | 123 | 123 | 6,382,600 | 1,230 |
| 2022-02-04 | 127 | 128 | 125 | 127 | 6,342,200 | 1,270 |
| 2022-02-03 | 127 | 128 | 126 | 127 | 5,964,600 | 1,270 |
| 2022-02-02 | 122 | 127 | 122 | 127 | 5,151,800 | 1,270 |
| 2022-02-01 | 123 | 125 | 121 | 121 | 10,212,300 | 1,210 |
| 2022-01-31 | 122 | 124 | 121 | 122 | 11,145,100 | 1,220 |
| 2022-01-28 | 124 | 126 | 123 | 125 | 8,178,100 | 1,250 |
| 2022-01-27 | 126 | 127 | 122 | 123 | 9,255,200 | 1,230 |
| 2022-01-26 | 127 | 129 | 124 | 125 | 6,919,600 | 1,250 |
| 2022-01-25 | 127 | 128 | 124 | 126 | 9,119,400 | 1,260 |
| 2022-01-24 | 125 | 129 | 124 | 128 | 7,108,300 | 1,280 |
| 2022-01-21 | 123 | 125 | 122 | 125 | 5,557,200 | 1,250 |
| 2022-01-20 | 123 | 127 | 123 | 126 | 6,970,000 | 1,260 |
| 2022-01-19 | 131 | 131 | 126 | 127 | 10,439,200 | 1,270 |
| 2022-01-18 | 133 | 135 | 130 | 132 | 9,140,300 | 1,320 |
| 2022-01-17 | 136 | 137 | 131 | 133 | 7,651,900 | 1,330 |
| 2022-01-14 | 134 | 135 | 131 | 134 | 7,527,100 | 1,340 |
| 2022-01-13 | 136 | 136 | 133 | 135 | 5,694,500 | 1,350 |
| 2022-01-12 | 133 | 137 | 133 | 136 | 6,364,900 | 1,360 |
| 2022-01-11 | 133 | 135 | 130 | 133 | 9,555,500 | 1,330 |
| 2022-01-07 | 128 | 132 | 127 | 132 | 9,973,000 | 1,320 |
| 2022-01-06 | 128 | 129 | 127 | 127 | 7,556,200 | 1,270 |
| 2022-01-05 | 130 | 131 | 128 | 129 | 7,015,500 | 1,290 |
| 2022-01-04 | 126 | 128 | 126 | 127 | 3,724,200 | 1,270 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株
