8818 京阪神ビルディング(株) 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 | 1,261 | 1,286 | 1,261 | 1,278 | 45,200 | 1,278 |
| 2022-12-29 | 1,238 | 1,275 | 1,230 | 1,261 | 69,700 | 1,261 |
| 2022-12-28 | 1,251 | 1,254 | 1,224 | 1,251 | 59,000 | 1,251 |
| 2022-12-27 | 1,252 | 1,261 | 1,243 | 1,251 | 54,500 | 1,251 |
| 2022-12-26 | 1,236 | 1,252 | 1,235 | 1,251 | 30,000 | 1,251 |
| 2022-12-23 | 1,252 | 1,253 | 1,241 | 1,247 | 36,500 | 1,247 |
| 2022-12-22 | 1,237 | 1,261 | 1,227 | 1,261 | 43,100 | 1,261 |
| 2022-12-21 | 1,235 | 1,236 | 1,217 | 1,226 | 63,300 | 1,226 |
| 2022-12-20 | 1,283 | 1,292 | 1,226 | 1,235 | 60,900 | 1,235 |
| 2022-12-19 | 1,271 | 1,286 | 1,267 | 1,279 | 48,800 | 1,279 |
| 2022-12-16 | 1,308 | 1,310 | 1,279 | 1,279 | 78,000 | 1,279 |
| 2022-12-15 | 1,296 | 1,325 | 1,295 | 1,323 | 38,000 | 1,323 |
| 2022-12-14 | 1,271 | 1,299 | 1,271 | 1,297 | 47,700 | 1,297 |
| 2022-12-13 | 1,270 | 1,280 | 1,268 | 1,274 | 75,100 | 1,274 |
| 2022-12-12 | 1,272 | 1,282 | 1,267 | 1,271 | 62,900 | 1,271 |
| 2022-12-09 | 1,247 | 1,280 | 1,247 | 1,272 | 89,300 | 1,272 |
| 2022-12-08 | 1,241 | 1,250 | 1,233 | 1,247 | 47,500 | 1,247 |
| 2022-12-07 | 1,237 | 1,246 | 1,228 | 1,240 | 32,800 | 1,240 |
| 2022-12-06 | 1,213 | 1,240 | 1,213 | 1,237 | 57,000 | 1,237 |
| 2022-12-05 | 1,230 | 1,230 | 1,211 | 1,221 | 45,700 | 1,221 |
| 2022-12-02 | 1,242 | 1,242 | 1,208 | 1,209 | 99,300 | 1,209 |
| 2022-12-01 | 1,276 | 1,276 | 1,253 | 1,256 | 61,400 | 1,256 |
| 2022-11-30 | 1,283 | 1,286 | 1,271 | 1,282 | 81,800 | 1,282 |
| 2022-11-29 | 1,315 | 1,315 | 1,290 | 1,293 | 119,400 | 1,293 |
| 2022-11-28 | 1,342 | 1,342 | 1,318 | 1,327 | 41,700 | 1,327 |
| 2022-11-25 | 1,343 | 1,343 | 1,326 | 1,342 | 41,100 | 1,342 |
| 2022-11-24 | 1,338 | 1,343 | 1,312 | 1,343 | 72,200 | 1,343 |
| 2022-11-22 | 1,333 | 1,333 | 1,319 | 1,321 | 50,200 | 1,321 |
| 2022-11-21 | 1,320 | 1,333 | 1,312 | 1,317 | 61,600 | 1,317 |
| 2022-11-18 | 1,362 | 1,362 | 1,320 | 1,320 | 95,600 | 1,320 |
| 2022-11-17 | 1,335 | 1,360 | 1,323 | 1,349 | 42,000 | 1,349 |
| 2022-11-16 | 1,330 | 1,352 | 1,328 | 1,334 | 45,900 | 1,334 |
| 2022-11-15 | 1,339 | 1,355 | 1,316 | 1,344 | 35,900 | 1,344 |
| 2022-11-14 | 1,356 | 1,356 | 1,331 | 1,331 | 43,300 | 1,331 |
| 2022-11-11 | 1,353 | 1,366 | 1,348 | 1,356 | 56,000 | 1,356 |
| 2022-11-10 | 1,340 | 1,341 | 1,327 | 1,329 | 43,200 | 1,329 |
| 2022-11-09 | 1,362 | 1,362 | 1,327 | 1,341 | 78,600 | 1,341 |
| 2022-11-08 | 1,334 | 1,385 | 1,330 | 1,373 | 110,600 | 1,373 |
| 2022-11-07 | 1,319 | 1,334 | 1,311 | 1,322 | 88,400 | 1,322 |
| 2022-11-04 | 1,308 | 1,338 | 1,305 | 1,325 | 88,700 | 1,325 |
| 2022-11-02 | 1,297 | 1,314 | 1,277 | 1,311 | 125,600 | 1,311 |
| 2022-11-01 | 1,323 | 1,340 | 1,292 | 1,297 | 110,800 | 1,297 |
| 2022-10-31 | 1,272 | 1,342 | 1,267 | 1,323 | 183,300 | 1,323 |
| 2022-10-28 | 1,215 | 1,240 | 1,215 | 1,235 | 429,400 | 1,235 |
| 2022-10-27 | 1,244 | 1,244 | 1,223 | 1,239 | 42,800 | 1,239 |
| 2022-10-26 | 1,233 | 1,257 | 1,233 | 1,251 | 63,200 | 1,251 |
| 2022-10-25 | 1,233 | 1,248 | 1,225 | 1,238 | 52,700 | 1,238 |
| 2022-10-24 | 1,234 | 1,247 | 1,227 | 1,231 | 87,000 | 1,231 |
| 2022-10-21 | 1,245 | 1,245 | 1,220 | 1,220 | 43,100 | 1,220 |
| 2022-10-20 | 1,253 | 1,254 | 1,232 | 1,251 | 53,600 | 1,251 |
| 2022-10-19 | 1,249 | 1,272 | 1,240 | 1,264 | 67,400 | 1,264 |
| 2022-10-18 | 1,235 | 1,253 | 1,230 | 1,250 | 99,300 | 1,250 |
| 2022-10-17 | 1,214 | 1,232 | 1,206 | 1,227 | 73,600 | 1,227 |
| 2022-10-14 | 1,193 | 1,234 | 1,193 | 1,231 | 91,600 | 1,231 |
| 2022-10-13 | 1,180 | 1,188 | 1,170 | 1,186 | 93,400 | 1,186 |
| 2022-10-12 | 1,181 | 1,195 | 1,180 | 1,183 | 76,700 | 1,183 |
| 2022-10-11 | 1,201 | 1,214 | 1,183 | 1,184 | 164,500 | 1,184 |
| 2022-10-07 | 1,258 | 1,260 | 1,231 | 1,235 | 85,900 | 1,235 |
| 2022-10-06 | 1,256 | 1,280 | 1,256 | 1,277 | 42,900 | 1,277 |
| 2022-10-05 | 1,278 | 1,280 | 1,258 | 1,263 | 40,400 | 1,263 |
| 2022-10-04 | 1,219 | 1,280 | 1,217 | 1,265 | 82,000 | 1,265 |
| 2022-10-03 | 1,217 | 1,222 | 1,199 | 1,213 | 54,000 | 1,213 |
| 2022-09-30 | 1,248 | 1,248 | 1,218 | 1,223 | 46,000 | 1,223 |
| 2022-09-29 | 1,233 | 1,257 | 1,229 | 1,252 | 47,500 | 1,252 |
| 2022-09-28 | 1,232 | 1,248 | 1,214 | 1,234 | 95,400 | 1,234 |
| 2022-09-27 | 1,244 | 1,256 | 1,233 | 1,233 | 56,700 | 1,233 |
| 2022-09-26 | 1,255 | 1,264 | 1,235 | 1,236 | 81,400 | 1,236 |
| 2022-09-22 | 1,282 | 1,287 | 1,266 | 1,269 | 44,400 | 1,269 |
| 2022-09-21 | 1,286 | 1,291 | 1,272 | 1,287 | 40,800 | 1,287 |
| 2022-09-20 | 1,291 | 1,303 | 1,282 | 1,302 | 36,800 | 1,302 |
| 2022-09-16 | 1,280 | 1,291 | 1,279 | 1,289 | 30,100 | 1,289 |
| 2022-09-15 | 1,274 | 1,283 | 1,273 | 1,280 | 29,900 | 1,280 |
| 2022-09-14 | 1,264 | 1,283 | 1,262 | 1,266 | 56,300 | 1,266 |
| 2022-09-13 | 1,290 | 1,308 | 1,277 | 1,287 | 43,800 | 1,287 |
| 2022-09-12 | 1,296 | 1,297 | 1,287 | 1,287 | 23,400 | 1,287 |
| 2022-09-09 | 1,278 | 1,302 | 1,278 | 1,295 | 70,500 | 1,295 |
| 2022-09-08 | 1,278 | 1,282 | 1,266 | 1,280 | 52,900 | 1,280 |
| 2022-09-07 | 1,255 | 1,286 | 1,251 | 1,284 | 73,700 | 1,284 |
| 2022-09-06 | 1,247 | 1,273 | 1,238 | 1,256 | 107,200 | 1,256 |
| 2022-09-05 | 1,251 | 1,254 | 1,233 | 1,244 | 74,600 | 1,244 |
| 2022-09-02 | 1,265 | 1,280 | 1,253 | 1,257 | 64,100 | 1,257 |
| 2022-09-01 | 1,255 | 1,272 | 1,232 | 1,265 | 114,500 | 1,265 |
| 2022-08-31 | 1,255 | 1,264 | 1,245 | 1,259 | 49,800 | 1,259 |
| 2022-08-30 | 1,253 | 1,269 | 1,253 | 1,268 | 21,200 | 1,268 |
| 2022-08-29 | 1,251 | 1,261 | 1,251 | 1,251 | 46,500 | 1,251 |
| 2022-08-26 | 1,298 | 1,305 | 1,280 | 1,280 | 27,800 | 1,280 |
| 2022-08-25 | 1,275 | 1,297 | 1,271 | 1,285 | 27,000 | 1,285 |
| 2022-08-24 | 1,268 | 1,272 | 1,265 | 1,270 | 24,200 | 1,270 |
| 2022-08-23 | 1,280 | 1,280 | 1,266 | 1,271 | 36,200 | 1,271 |
| 2022-08-22 | 1,288 | 1,289 | 1,280 | 1,281 | 24,500 | 1,281 |
| 2022-08-19 | 1,303 | 1,305 | 1,294 | 1,300 | 18,900 | 1,300 |
| 2022-08-18 | 1,312 | 1,312 | 1,290 | 1,294 | 34,800 | 1,294 |
| 2022-08-17 | 1,328 | 1,334 | 1,313 | 1,319 | 40,800 | 1,319 |
| 2022-08-16 | 1,328 | 1,351 | 1,320 | 1,326 | 35,900 | 1,326 |
| 2022-08-15 | 1,332 | 1,332 | 1,321 | 1,327 | 20,200 | 1,327 |
| 2022-08-12 | 1,306 | 1,344 | 1,306 | 1,332 | 46,300 | 1,332 |
| 2022-08-10 | 1,297 | 1,314 | 1,295 | 1,298 | 26,100 | 1,298 |
| 2022-08-09 | 1,306 | 1,321 | 1,297 | 1,299 | 51,600 | 1,299 |
| 2022-08-08 | 1,318 | 1,321 | 1,299 | 1,303 | 48,200 | 1,303 |
| 2022-08-05 | 1,303 | 1,329 | 1,300 | 1,326 | 46,800 | 1,326 |
| 2022-08-04 | 1,317 | 1,318 | 1,284 | 1,302 | 81,600 | 1,302 |
| 2022-08-03 | 1,340 | 1,340 | 1,309 | 1,319 | 65,100 | 1,319 |
| 2022-08-02 | 1,360 | 1,402 | 1,334 | 1,339 | 90,600 | 1,339 |
| 2022-08-01 | 1,387 | 1,428 | 1,359 | 1,366 | 162,900 | 1,366 |
| 2022-07-29 | 1,317 | 1,317 | 1,302 | 1,307 | 38,500 | 1,307 |
| 2022-07-28 | 1,329 | 1,329 | 1,298 | 1,311 | 40,500 | 1,311 |
| 2022-07-27 | 1,305 | 1,327 | 1,303 | 1,321 | 33,000 | 1,321 |
| 2022-07-26 | 1,297 | 1,320 | 1,294 | 1,303 | 55,700 | 1,303 |
| 2022-07-25 | 1,288 | 1,300 | 1,288 | 1,293 | 17,800 | 1,293 |
| 2022-07-22 | 1,284 | 1,294 | 1,280 | 1,293 | 32,800 | 1,293 |
| 2022-07-21 | 1,289 | 1,295 | 1,277 | 1,289 | 36,200 | 1,289 |
| 2022-07-20 | 1,289 | 1,289 | 1,275 | 1,284 | 37,800 | 1,284 |
| 2022-07-19 | 1,259 | 1,270 | 1,254 | 1,265 | 41,700 | 1,265 |
| 2022-07-15 | 1,287 | 1,287 | 1,253 | 1,264 | 28,900 | 1,264 |
| 2022-07-14 | 1,263 | 1,280 | 1,248 | 1,278 | 43,200 | 1,278 |
| 2022-07-13 | 1,279 | 1,279 | 1,263 | 1,265 | 38,900 | 1,265 |
| 2022-07-12 | 1,308 | 1,308 | 1,277 | 1,280 | 54,100 | 1,280 |
| 2022-07-11 | 1,292 | 1,324 | 1,292 | 1,314 | 43,800 | 1,314 |
| 2022-07-08 | 1,294 | 1,318 | 1,287 | 1,292 | 61,600 | 1,292 |
| 2022-07-07 | 1,281 | 1,309 | 1,270 | 1,294 | 50,700 | 1,294 |
| 2022-07-06 | 1,270 | 1,283 | 1,257 | 1,267 | 95,000 | 1,267 |
| 2022-07-05 | 1,280 | 1,295 | 1,280 | 1,283 | 40,200 | 1,283 |
| 2022-07-04 | 1,310 | 1,311 | 1,285 | 1,285 | 42,700 | 1,285 |
| 2022-07-01 | 1,310 | 1,323 | 1,274 | 1,284 | 72,000 | 1,284 |
| 2022-06-30 | 1,317 | 1,326 | 1,305 | 1,313 | 65,900 | 1,313 |
| 2022-06-29 | 1,280 | 1,319 | 1,266 | 1,313 | 208,200 | 1,313 |
| 2022-06-28 | 1,260 | 1,290 | 1,260 | 1,285 | 111,800 | 1,285 |
| 2022-06-27 | 1,266 | 1,279 | 1,256 | 1,275 | 106,400 | 1,275 |
| 2022-06-24 | 1,242 | 1,269 | 1,242 | 1,264 | 107,200 | 1,264 |
| 2022-06-23 | 1,230 | 1,267 | 1,230 | 1,246 | 80,300 | 1,246 |
| 2022-06-22 | 1,275 | 1,275 | 1,234 | 1,234 | 61,900 | 1,234 |
| 2022-06-21 | 1,246 | 1,284 | 1,246 | 1,274 | 81,100 | 1,274 |
| 2022-06-20 | 1,242 | 1,243 | 1,227 | 1,238 | 42,800 | 1,238 |
| 2022-06-17 | 1,231 | 1,258 | 1,218 | 1,229 | 98,700 | 1,229 |
| 2022-06-16 | 1,242 | 1,265 | 1,242 | 1,251 | 48,600 | 1,251 |
| 2022-06-15 | 1,252 | 1,263 | 1,241 | 1,245 | 62,400 | 1,245 |
| 2022-06-14 | 1,260 | 1,265 | 1,249 | 1,258 | 92,600 | 1,258 |
| 2022-06-13 | 1,282 | 1,289 | 1,271 | 1,280 | 69,500 | 1,280 |
| 2022-06-10 | 1,280 | 1,296 | 1,273 | 1,282 | 75,000 | 1,282 |
| 2022-06-09 | 1,260 | 1,287 | 1,260 | 1,280 | 48,300 | 1,280 |
| 2022-06-08 | 1,270 | 1,283 | 1,263 | 1,276 | 100,700 | 1,276 |
| 2022-06-07 | 1,272 | 1,275 | 1,255 | 1,260 | 51,300 | 1,260 |
| 2022-06-06 | 1,246 | 1,275 | 1,245 | 1,270 | 46,600 | 1,270 |
| 2022-06-03 | 1,250 | 1,263 | 1,243 | 1,251 | 55,200 | 1,251 |
| 2022-06-02 | 1,260 | 1,261 | 1,245 | 1,250 | 42,400 | 1,250 |
| 2022-06-01 | 1,245 | 1,276 | 1,245 | 1,268 | 40,100 | 1,268 |
| 2022-05-31 | 1,259 | 1,259 | 1,237 | 1,241 | 77,600 | 1,241 |
| 2022-05-30 | 1,250 | 1,263 | 1,237 | 1,259 | 194,900 | 1,259 |
| 2022-05-27 | 1,247 | 1,252 | 1,226 | 1,245 | 61,300 | 1,245 |
| 2022-05-26 | 1,241 | 1,271 | 1,236 | 1,236 | 48,700 | 1,236 |
| 2022-05-25 | 1,242 | 1,257 | 1,242 | 1,247 | 64,900 | 1,247 |
| 2022-05-24 | 1,279 | 1,291 | 1,249 | 1,256 | 43,000 | 1,256 |
| 2022-05-23 | 1,279 | 1,291 | 1,266 | 1,280 | 41,300 | 1,280 |
| 2022-05-20 | 1,254 | 1,258 | 1,241 | 1,257 | 80,600 | 1,257 |
| 2022-05-19 | 1,217 | 1,270 | 1,217 | 1,261 | 78,100 | 1,261 |
| 2022-05-18 | 1,263 | 1,273 | 1,237 | 1,247 | 74,300 | 1,247 |
| 2022-05-17 | 1,221 | 1,276 | 1,218 | 1,264 | 206,200 | 1,264 |
| 2022-05-16 | 1,265 | 1,269 | 1,181 | 1,191 | 238,100 | 1,191 |
| 2022-05-13 | 1,223 | 1,274 | 1,221 | 1,272 | 99,300 | 1,272 |
| 2022-05-12 | 1,255 | 1,274 | 1,244 | 1,244 | 110,500 | 1,244 |
| 2022-05-11 | 1,298 | 1,302 | 1,269 | 1,269 | 111,600 | 1,269 |
| 2022-05-10 | 1,337 | 1,337 | 1,318 | 1,328 | 81,200 | 1,328 |
| 2022-05-09 | 1,353 | 1,354 | 1,331 | 1,340 | 110,600 | 1,340 |
| 2022-05-06 | 1,343 | 1,376 | 1,336 | 1,370 | 135,400 | 1,370 |
| 2022-05-02 | 1,343 | 1,343 | 1,315 | 1,328 | 62,400 | 1,328 |
| 2022-04-28 | 1,325 | 1,351 | 1,307 | 1,351 | 106,800 | 1,351 |
| 2022-04-27 | 1,305 | 1,317 | 1,291 | 1,298 | 259,900 | 1,298 |
| 2022-04-26 | 1,325 | 1,333 | 1,315 | 1,316 | 104,100 | 1,316 |
| 2022-04-25 | 1,330 | 1,346 | 1,314 | 1,318 | 85,600 | 1,318 |
| 2022-04-22 | 1,370 | 1,373 | 1,351 | 1,351 | 70,600 | 1,351 |
| 2022-04-21 | 1,401 | 1,410 | 1,383 | 1,383 | 174,000 | 1,383 |
| 2022-04-20 | 1,393 | 1,393 | 1,363 | 1,383 | 72,400 | 1,383 |
| 2022-04-19 | 1,389 | 1,393 | 1,369 | 1,374 | 63,500 | 1,374 |
| 2022-04-18 | 1,392 | 1,402 | 1,366 | 1,374 | 59,700 | 1,374 |
| 2022-04-15 | 1,406 | 1,430 | 1,406 | 1,410 | 45,000 | 1,410 |
| 2022-04-14 | 1,407 | 1,422 | 1,390 | 1,411 | 92,100 | 1,411 |
| 2022-04-13 | 1,404 | 1,422 | 1,399 | 1,414 | 137,800 | 1,414 |
| 2022-04-12 | 1,405 | 1,414 | 1,392 | 1,392 | 80,600 | 1,392 |
| 2022-04-11 | 1,432 | 1,440 | 1,408 | 1,421 | 109,300 | 1,421 |
| 2022-04-08 | 1,470 | 1,489 | 1,441 | 1,449 | 123,400 | 1,449 |
| 2022-04-07 | 1,511 | 1,511 | 1,462 | 1,491 | 88,400 | 1,491 |
| 2022-04-06 | 1,522 | 1,538 | 1,513 | 1,535 | 100,800 | 1,535 |
| 2022-04-05 | 1,512 | 1,545 | 1,506 | 1,536 | 82,300 | 1,536 |
| 2022-04-04 | 1,526 | 1,549 | 1,507 | 1,513 | 53,000 | 1,513 |
| 2022-04-01 | 1,498 | 1,538 | 1,485 | 1,523 | 70,200 | 1,523 |
| 2022-03-31 | 1,495 | 1,517 | 1,490 | 1,499 | 129,400 | 1,499 |
| 2022-03-30 | 1,512 | 1,534 | 1,505 | 1,520 | 98,100 | 1,520 |
| 2022-03-29 | 1,577 | 1,592 | 1,516 | 1,518 | 128,700 | 1,518 |
| 2022-03-28 | 1,550 | 1,582 | 1,550 | 1,577 | 68,300 | 1,577 |
| 2022-03-25 | 1,552 | 1,559 | 1,537 | 1,540 | 37,700 | 1,540 |
| 2022-03-24 | 1,562 | 1,568 | 1,538 | 1,547 | 40,600 | 1,547 |
| 2022-03-23 | 1,563 | 1,583 | 1,548 | 1,575 | 65,000 | 1,575 |
| 2022-03-22 | 1,524 | 1,555 | 1,504 | 1,545 | 114,500 | 1,545 |
| 2022-03-18 | 1,461 | 1,513 | 1,461 | 1,513 | 129,000 | 1,513 |
| 2022-03-17 | 1,462 | 1,475 | 1,443 | 1,466 | 65,800 | 1,466 |
| 2022-03-16 | 1,448 | 1,460 | 1,421 | 1,434 | 80,600 | 1,434 |
| 2022-03-15 | 1,450 | 1,462 | 1,443 | 1,449 | 52,200 | 1,449 |
| 2022-03-14 | 1,453 | 1,466 | 1,445 | 1,451 | 39,600 | 1,451 |
| 2022-03-11 | 1,435 | 1,447 | 1,425 | 1,440 | 54,400 | 1,440 |
| 2022-03-10 | 1,433 | 1,471 | 1,414 | 1,452 | 108,900 | 1,452 |
| 2022-03-09 | 1,402 | 1,409 | 1,389 | 1,403 | 67,900 | 1,403 |
| 2022-03-08 | 1,391 | 1,423 | 1,389 | 1,403 | 112,900 | 1,403 |
| 2022-03-07 | 1,385 | 1,425 | 1,385 | 1,403 | 114,800 | 1,403 |
| 2022-03-04 | 1,465 | 1,465 | 1,437 | 1,445 | 61,500 | 1,445 |
| 2022-03-03 | 1,481 | 1,485 | 1,465 | 1,470 | 49,100 | 1,470 |
| 2022-03-02 | 1,452 | 1,473 | 1,449 | 1,470 | 61,000 | 1,470 |
| 2022-03-01 | 1,498 | 1,502 | 1,470 | 1,470 | 79,700 | 1,470 |
| 2022-02-28 | 1,462 | 1,498 | 1,461 | 1,488 | 84,200 | 1,488 |
| 2022-02-25 | 1,486 | 1,486 | 1,440 | 1,462 | 56,800 | 1,462 |
| 2022-02-24 | 1,460 | 1,481 | 1,454 | 1,476 | 102,500 | 1,476 |
| 2022-02-22 | 1,487 | 1,494 | 1,456 | 1,476 | 70,900 | 1,476 |
| 2022-02-21 | 1,473 | 1,512 | 1,467 | 1,506 | 106,700 | 1,506 |
| 2022-02-18 | 1,419 | 1,478 | 1,419 | 1,478 | 56,000 | 1,478 |
| 2022-02-17 | 1,475 | 1,483 | 1,463 | 1,466 | 62,500 | 1,466 |
| 2022-02-16 | 1,447 | 1,483 | 1,447 | 1,475 | 100,400 | 1,475 |
| 2022-02-15 | 1,455 | 1,459 | 1,420 | 1,427 | 77,300 | 1,427 |
| 2022-02-14 | 1,449 | 1,476 | 1,437 | 1,445 | 134,200 | 1,445 |
| 2022-02-10 | 1,449 | 1,485 | 1,449 | 1,468 | 108,300 | 1,468 |
| 2022-02-09 | 1,407 | 1,447 | 1,405 | 1,443 | 165,000 | 1,443 |
| 2022-02-08 | 1,400 | 1,404 | 1,388 | 1,395 | 48,300 | 1,395 |
| 2022-02-07 | 1,403 | 1,433 | 1,393 | 1,394 | 82,900 | 1,394 |
| 2022-02-04 | 1,395 | 1,408 | 1,373 | 1,405 | 106,100 | 1,405 |
| 2022-02-03 | 1,385 | 1,406 | 1,382 | 1,386 | 123,900 | 1,386 |
| 2022-02-02 | 1,345 | 1,394 | 1,345 | 1,394 | 124,200 | 1,394 |
| 2022-02-01 | 1,339 | 1,356 | 1,324 | 1,339 | 250,800 | 1,339 |
| 2022-01-31 | 1,303 | 1,344 | 1,299 | 1,324 | 188,500 | 1,324 |
| 2022-01-28 | 1,323 | 1,334 | 1,294 | 1,301 | 140,000 | 1,301 |
| 2022-01-27 | 1,371 | 1,373 | 1,315 | 1,323 | 140,400 | 1,323 |
| 2022-01-26 | 1,420 | 1,428 | 1,359 | 1,374 | 194,000 | 1,374 |
| 2022-01-25 | 1,435 | 1,452 | 1,417 | 1,422 | 159,200 | 1,422 |
| 2022-01-24 | 1,462 | 1,487 | 1,450 | 1,465 | 97,400 | 1,465 |
| 2022-01-21 | 1,457 | 1,500 | 1,451 | 1,492 | 62,500 | 1,492 |
| 2022-01-20 | 1,487 | 1,510 | 1,469 | 1,469 | 98,000 | 1,469 |
| 2022-01-19 | 1,508 | 1,523 | 1,494 | 1,501 | 80,800 | 1,501 |
| 2022-01-18 | 1,535 | 1,552 | 1,523 | 1,523 | 39,800 | 1,523 |
| 2022-01-17 | 1,515 | 1,536 | 1,509 | 1,525 | 51,500 | 1,525 |
| 2022-01-14 | 1,529 | 1,529 | 1,499 | 1,517 | 69,800 | 1,517 |
| 2022-01-13 | 1,538 | 1,545 | 1,521 | 1,521 | 50,000 | 1,521 |
| 2022-01-12 | 1,512 | 1,545 | 1,505 | 1,542 | 54,400 | 1,542 |
| 2022-01-11 | 1,534 | 1,536 | 1,498 | 1,512 | 61,500 | 1,512 |
| 2022-01-07 | 1,544 | 1,555 | 1,517 | 1,533 | 105,900 | 1,533 |
| 2022-01-06 | 1,546 | 1,574 | 1,540 | 1,546 | 86,400 | 1,546 |
| 2022-01-05 | 1,561 | 1,570 | 1,538 | 1,566 | 93,000 | 1,566 |
| 2022-01-04 | 1,562 | 1,562 | 1,524 | 1,550 | 126,100 | 1,550 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株
