9001 東武鉄道(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 | 3,075 | 3,105 | 3,075 | 3,080 | 327,900 | 3,080 |
| 2022-12-29 | 3,135 | 3,145 | 3,090 | 3,100 | 331,700 | 3,100 |
| 2022-12-28 | 3,145 | 3,155 | 3,110 | 3,135 | 328,600 | 3,135 |
| 2022-12-27 | 3,150 | 3,205 | 3,140 | 3,145 | 340,400 | 3,145 |
| 2022-12-26 | 3,115 | 3,135 | 3,115 | 3,120 | 181,500 | 3,120 |
| 2022-12-23 | 3,100 | 3,130 | 3,100 | 3,105 | 270,600 | 3,105 |
| 2022-12-22 | 3,115 | 3,145 | 3,100 | 3,125 | 318,100 | 3,125 |
| 2022-12-21 | 3,105 | 3,125 | 3,060 | 3,115 | 543,600 | 3,115 |
| 2022-12-20 | 3,195 | 3,210 | 3,095 | 3,130 | 538,600 | 3,130 |
| 2022-12-19 | 3,185 | 3,205 | 3,165 | 3,175 | 346,300 | 3,175 |
| 2022-12-16 | 3,220 | 3,225 | 3,190 | 3,210 | 654,500 | 3,210 |
| 2022-12-15 | 3,200 | 3,235 | 3,190 | 3,220 | 347,700 | 3,220 |
| 2022-12-14 | 3,190 | 3,190 | 3,165 | 3,175 | 346,700 | 3,175 |
| 2022-12-13 | 3,200 | 3,210 | 3,185 | 3,190 | 359,300 | 3,190 |
| 2022-12-12 | 3,180 | 3,190 | 3,160 | 3,180 | 274,400 | 3,180 |
| 2022-12-09 | 3,235 | 3,265 | 3,205 | 3,205 | 483,600 | 3,205 |
| 2022-12-08 | 3,190 | 3,215 | 3,160 | 3,205 | 379,600 | 3,205 |
| 2022-12-07 | 3,160 | 3,210 | 3,155 | 3,205 | 411,800 | 3,205 |
| 2022-12-06 | 3,195 | 3,215 | 3,150 | 3,160 | 491,300 | 3,160 |
| 2022-12-05 | 3,195 | 3,195 | 3,135 | 3,180 | 498,700 | 3,180 |
| 2022-12-02 | 3,230 | 3,230 | 3,180 | 3,195 | 510,900 | 3,195 |
| 2022-12-01 | 3,300 | 3,305 | 3,240 | 3,240 | 385,000 | 3,240 |
| 2022-11-30 | 3,315 | 3,325 | 3,280 | 3,310 | 1,609,300 | 3,310 |
| 2022-11-29 | 3,285 | 3,330 | 3,265 | 3,305 | 474,900 | 3,305 |
| 2022-11-28 | 3,300 | 3,310 | 3,255 | 3,275 | 401,000 | 3,275 |
| 2022-11-25 | 3,285 | 3,300 | 3,265 | 3,280 | 259,400 | 3,280 |
| 2022-11-24 | 3,300 | 3,310 | 3,260 | 3,270 | 503,000 | 3,270 |
| 2022-11-22 | 3,245 | 3,285 | 3,235 | 3,265 | 460,000 | 3,265 |
| 2022-11-21 | 3,240 | 3,275 | 3,195 | 3,215 | 551,200 | 3,215 |
| 2022-11-18 | 3,240 | 3,245 | 3,205 | 3,215 | 442,600 | 3,215 |
| 2022-11-17 | 3,145 | 3,245 | 3,145 | 3,225 | 571,000 | 3,225 |
| 2022-11-16 | 3,145 | 3,150 | 3,065 | 3,110 | 530,100 | 3,110 |
| 2022-11-15 | 3,170 | 3,170 | 3,120 | 3,145 | 520,000 | 3,145 |
| 2022-11-14 | 3,155 | 3,195 | 3,115 | 3,115 | 638,700 | 3,115 |
| 2022-11-11 | 3,230 | 3,240 | 3,130 | 3,170 | 815,200 | 3,170 |
| 2022-11-10 | 3,190 | 3,230 | 3,180 | 3,195 | 512,100 | 3,195 |
| 2022-11-09 | 3,280 | 3,290 | 3,165 | 3,180 | 912,200 | 3,180 |
| 2022-11-08 | 3,305 | 3,325 | 3,285 | 3,285 | 490,900 | 3,285 |
| 2022-11-07 | 3,315 | 3,335 | 3,285 | 3,285 | 420,000 | 3,285 |
| 2022-11-04 | 3,370 | 3,395 | 3,290 | 3,315 | 879,600 | 3,315 |
| 2022-11-02 | 3,445 | 3,445 | 3,380 | 3,385 | 456,200 | 3,385 |
| 2022-11-01 | 3,405 | 3,440 | 3,390 | 3,440 | 300,800 | 3,440 |
| 2022-10-31 | 3,395 | 3,440 | 3,370 | 3,440 | 601,700 | 3,440 |
| 2022-10-28 | 3,400 | 3,435 | 3,375 | 3,380 | 1,886,900 | 3,380 |
| 2022-10-27 | 3,390 | 3,410 | 3,360 | 3,365 | 482,500 | 3,365 |
| 2022-10-26 | 3,455 | 3,475 | 3,375 | 3,380 | 541,200 | 3,380 |
| 2022-10-25 | 3,445 | 3,465 | 3,400 | 3,445 | 408,500 | 3,445 |
| 2022-10-24 | 3,510 | 3,510 | 3,410 | 3,415 | 501,800 | 3,415 |
| 2022-10-21 | 3,530 | 3,550 | 3,465 | 3,490 | 676,400 | 3,490 |
| 2022-10-20 | 3,540 | 3,565 | 3,525 | 3,555 | 405,000 | 3,555 |
| 2022-10-19 | 3,530 | 3,560 | 3,520 | 3,545 | 427,900 | 3,545 |
| 2022-10-18 | 3,525 | 3,575 | 3,515 | 3,530 | 717,300 | 3,530 |
| 2022-10-17 | 3,490 | 3,515 | 3,475 | 3,505 | 448,100 | 3,505 |
| 2022-10-14 | 3,500 | 3,510 | 3,475 | 3,480 | 597,700 | 3,480 |
| 2022-10-13 | 3,500 | 3,500 | 3,430 | 3,455 | 571,900 | 3,455 |
| 2022-10-12 | 3,490 | 3,545 | 3,450 | 3,500 | 718,700 | 3,500 |
| 2022-10-11 | 3,460 | 3,510 | 3,450 | 3,480 | 766,900 | 3,480 |
| 2022-10-07 | 3,420 | 3,475 | 3,410 | 3,465 | 604,900 | 3,465 |
| 2022-10-06 | 3,420 | 3,455 | 3,410 | 3,420 | 462,400 | 3,420 |
| 2022-10-05 | 3,465 | 3,470 | 3,400 | 3,415 | 550,100 | 3,415 |
| 2022-10-04 | 3,420 | 3,465 | 3,395 | 3,450 | 758,000 | 3,450 |
| 2022-10-03 | 3,390 | 3,390 | 3,305 | 3,360 | 665,800 | 3,360 |
| 2022-09-30 | 3,395 | 3,440 | 3,385 | 3,410 | 719,400 | 3,410 |
| 2022-09-29 | 3,300 | 3,435 | 3,295 | 3,430 | 1,141,400 | 3,430 |
| 2022-09-28 | 3,350 | 3,350 | 3,285 | 3,330 | 1,854,200 | 3,330 |
| 2022-09-27 | 3,365 | 3,400 | 3,320 | 3,385 | 709,000 | 3,385 |
| 2022-09-26 | 3,400 | 3,425 | 3,365 | 3,370 | 868,000 | 3,370 |
| 2022-09-22 | 3,360 | 3,410 | 3,335 | 3,395 | 872,400 | 3,395 |
| 2022-09-21 | 3,390 | 3,400 | 3,345 | 3,370 | 604,600 | 3,370 |
| 2022-09-20 | 3,445 | 3,460 | 3,385 | 3,415 | 553,900 | 3,415 |
| 2022-09-16 | 3,405 | 3,445 | 3,400 | 3,430 | 957,700 | 3,430 |
| 2022-09-15 | 3,380 | 3,440 | 3,360 | 3,410 | 421,200 | 3,410 |
| 2022-09-14 | 3,350 | 3,395 | 3,350 | 3,375 | 472,300 | 3,375 |
| 2022-09-13 | 3,360 | 3,425 | 3,360 | 3,410 | 430,900 | 3,410 |
| 2022-09-12 | 3,320 | 3,370 | 3,310 | 3,360 | 422,100 | 3,360 |
| 2022-09-09 | 3,265 | 3,305 | 3,260 | 3,285 | 567,600 | 3,285 |
| 2022-09-08 | 3,265 | 3,300 | 3,265 | 3,290 | 792,400 | 3,290 |
| 2022-09-07 | 3,180 | 3,255 | 3,165 | 3,240 | 629,700 | 3,240 |
| 2022-09-06 | 3,210 | 3,230 | 3,190 | 3,200 | 288,400 | 3,200 |
| 2022-09-05 | 3,270 | 3,275 | 3,220 | 3,220 | 345,800 | 3,220 |
| 2022-09-02 | 3,290 | 3,290 | 3,250 | 3,260 | 414,900 | 3,260 |
| 2022-09-01 | 3,255 | 3,290 | 3,240 | 3,275 | 543,100 | 3,275 |
| 2022-08-31 | 3,215 | 3,295 | 3,215 | 3,295 | 1,193,300 | 3,295 |
| 2022-08-30 | 3,215 | 3,270 | 3,210 | 3,240 | 521,100 | 3,240 |
| 2022-08-29 | 3,190 | 3,205 | 3,175 | 3,190 | 432,200 | 3,190 |
| 2022-08-26 | 3,225 | 3,250 | 3,210 | 3,230 | 331,500 | 3,230 |
| 2022-08-25 | 3,235 | 3,235 | 3,185 | 3,230 | 314,100 | 3,230 |
| 2022-08-24 | 3,275 | 3,285 | 3,205 | 3,235 | 438,300 | 3,235 |
| 2022-08-23 | 3,290 | 3,290 | 3,240 | 3,280 | 499,400 | 3,280 |
| 2022-08-22 | 3,285 | 3,310 | 3,270 | 3,295 | 397,500 | 3,295 |
| 2022-08-19 | 3,305 | 3,310 | 3,275 | 3,305 | 323,800 | 3,305 |
| 2022-08-18 | 3,290 | 3,330 | 3,280 | 3,290 | 364,000 | 3,290 |
| 2022-08-17 | 3,300 | 3,320 | 3,270 | 3,300 | 383,800 | 3,300 |
| 2022-08-16 | 3,300 | 3,305 | 3,245 | 3,285 | 409,200 | 3,285 |
| 2022-08-15 | 3,325 | 3,325 | 3,265 | 3,285 | 375,900 | 3,285 |
| 2022-08-12 | 3,300 | 3,330 | 3,255 | 3,325 | 680,600 | 3,325 |
| 2022-08-10 | 3,290 | 3,290 | 3,255 | 3,275 | 411,100 | 3,275 |
| 2022-08-09 | 3,260 | 3,295 | 3,250 | 3,270 | 436,700 | 3,270 |
| 2022-08-08 | 3,250 | 3,275 | 3,240 | 3,260 | 408,400 | 3,260 |
| 2022-08-05 | 3,215 | 3,275 | 3,210 | 3,255 | 547,200 | 3,255 |
| 2022-08-04 | 3,275 | 3,350 | 3,200 | 3,210 | 896,900 | 3,210 |
| 2022-08-03 | 3,215 | 3,260 | 3,150 | 3,175 | 572,200 | 3,175 |
| 2022-08-02 | 3,220 | 3,235 | 3,180 | 3,215 | 471,400 | 3,215 |
| 2022-08-01 | 3,150 | 3,230 | 3,135 | 3,230 | 678,900 | 3,230 |
| 2022-07-29 | 3,130 | 3,150 | 3,105 | 3,150 | 444,900 | 3,150 |
| 2022-07-28 | 3,120 | 3,135 | 3,095 | 3,125 | 394,500 | 3,125 |
| 2022-07-27 | 3,095 | 3,120 | 3,090 | 3,110 | 273,600 | 3,110 |
| 2022-07-26 | 3,110 | 3,130 | 3,070 | 3,080 | 342,100 | 3,080 |
| 2022-07-25 | 3,050 | 3,130 | 3,050 | 3,120 | 476,500 | 3,120 |
| 2022-07-22 | 3,040 | 3,060 | 3,005 | 3,045 | 366,600 | 3,045 |
| 2022-07-21 | 3,060 | 3,075 | 3,035 | 3,075 | 297,600 | 3,075 |
| 2022-07-20 | 3,085 | 3,090 | 3,060 | 3,075 | 358,900 | 3,075 |
| 2022-07-19 | 3,095 | 3,095 | 3,030 | 3,045 | 276,800 | 3,045 |
| 2022-07-15 | 3,060 | 3,070 | 3,030 | 3,065 | 377,800 | 3,065 |
| 2022-07-14 | 3,030 | 3,050 | 3,015 | 3,045 | 277,100 | 3,045 |
| 2022-07-13 | 3,040 | 3,070 | 3,025 | 3,030 | 278,700 | 3,030 |
| 2022-07-12 | 3,055 | 3,055 | 2,992 | 3,025 | 374,500 | 3,025 |
| 2022-07-11 | 2,998 | 3,080 | 2,985 | 3,060 | 533,400 | 3,060 |
| 2022-07-08 | 2,990 | 3,005 | 2,962 | 2,974 | 569,600 | 2,974 |
| 2022-07-07 | 3,030 | 3,035 | 2,956 | 2,993 | 645,700 | 2,993 |
| 2022-07-06 | 3,025 | 3,060 | 2,974 | 3,005 | 451,300 | 3,005 |
| 2022-07-05 | 3,100 | 3,100 | 3,040 | 3,075 | 309,800 | 3,075 |
| 2022-07-04 | 3,135 | 3,155 | 3,085 | 3,090 | 336,800 | 3,090 |
| 2022-07-01 | 3,115 | 3,135 | 3,080 | 3,095 | 480,100 | 3,095 |
| 2022-06-30 | 3,115 | 3,130 | 3,085 | 3,095 | 626,600 | 3,095 |
| 2022-06-29 | 3,080 | 3,115 | 3,075 | 3,105 | 612,400 | 3,105 |
| 2022-06-28 | 3,015 | 3,080 | 3,015 | 3,075 | 456,300 | 3,075 |
| 2022-06-27 | 3,050 | 3,050 | 2,985 | 3,005 | 433,200 | 3,005 |
| 2022-06-24 | 3,075 | 3,075 | 3,000 | 3,030 | 334,000 | 3,030 |
| 2022-06-23 | 3,070 | 3,100 | 3,050 | 3,060 | 285,100 | 3,060 |
| 2022-06-22 | 3,025 | 3,060 | 3,000 | 3,040 | 335,300 | 3,040 |
| 2022-06-21 | 3,020 | 3,035 | 3,000 | 3,025 | 330,200 | 3,025 |
| 2022-06-20 | 3,025 | 3,035 | 2,969 | 2,973 | 417,400 | 2,973 |
| 2022-06-17 | 2,936 | 3,040 | 2,928 | 3,025 | 943,300 | 3,025 |
| 2022-06-16 | 2,984 | 3,010 | 2,963 | 2,977 | 341,700 | 2,977 |
| 2022-06-15 | 3,020 | 3,025 | 2,961 | 2,965 | 386,600 | 2,965 |
| 2022-06-14 | 2,993 | 3,010 | 2,977 | 3,005 | 409,200 | 3,005 |
| 2022-06-13 | 3,030 | 3,050 | 3,020 | 3,040 | 321,300 | 3,040 |
| 2022-06-10 | 3,070 | 3,085 | 3,045 | 3,055 | 401,500 | 3,055 |
| 2022-06-09 | 3,055 | 3,095 | 3,055 | 3,075 | 379,700 | 3,075 |
| 2022-06-08 | 3,050 | 3,105 | 3,040 | 3,075 | 677,300 | 3,075 |
| 2022-06-07 | 3,035 | 3,040 | 3,010 | 3,025 | 393,200 | 3,025 |
| 2022-06-06 | 2,944 | 3,035 | 2,942 | 3,020 | 586,100 | 3,020 |
| 2022-06-03 | 2,973 | 2,973 | 2,928 | 2,948 | 268,700 | 2,948 |
| 2022-06-02 | 2,946 | 2,973 | 2,935 | 2,959 | 310,200 | 2,959 |
| 2022-06-01 | 2,903 | 2,951 | 2,897 | 2,946 | 486,800 | 2,946 |
| 2022-05-31 | 2,886 | 2,904 | 2,860 | 2,887 | 1,571,500 | 2,887 |
| 2022-05-30 | 2,923 | 2,930 | 2,896 | 2,903 | 536,000 | 2,903 |
| 2022-05-27 | 2,936 | 2,936 | 2,892 | 2,914 | 403,100 | 2,914 |
| 2022-05-26 | 2,871 | 2,956 | 2,868 | 2,922 | 594,600 | 2,922 |
| 2022-05-25 | 2,851 | 2,902 | 2,836 | 2,876 | 595,000 | 2,876 |
| 2022-05-24 | 2,922 | 2,922 | 2,853 | 2,857 | 596,800 | 2,857 |
| 2022-05-23 | 2,956 | 2,966 | 2,911 | 2,922 | 508,500 | 2,922 |
| 2022-05-20 | 2,952 | 2,964 | 2,931 | 2,936 | 634,600 | 2,936 |
| 2022-05-19 | 2,945 | 2,985 | 2,917 | 2,982 | 529,400 | 2,982 |
| 2022-05-18 | 3,005 | 3,005 | 2,979 | 2,995 | 375,900 | 2,995 |
| 2022-05-17 | 2,995 | 3,010 | 2,975 | 3,000 | 423,000 | 3,000 |
| 2022-05-16 | 3,020 | 3,020 | 2,960 | 2,975 | 408,300 | 2,975 |
| 2022-05-13 | 2,975 | 3,030 | 2,975 | 3,020 | 456,800 | 3,020 |
| 2022-05-12 | 2,954 | 2,958 | 2,910 | 2,952 | 419,300 | 2,952 |
| 2022-05-11 | 2,959 | 2,980 | 2,944 | 2,958 | 363,600 | 2,958 |
| 2022-05-10 | 2,975 | 2,993 | 2,950 | 2,973 | 469,800 | 2,973 |
| 2022-05-09 | 3,040 | 3,040 | 2,983 | 2,983 | 485,100 | 2,983 |
| 2022-05-06 | 2,996 | 3,095 | 2,981 | 3,080 | 1,148,500 | 3,080 |
| 2022-05-02 | 2,899 | 2,982 | 2,879 | 2,946 | 556,400 | 2,946 |
| 2022-04-28 | 2,946 | 2,958 | 2,897 | 2,923 | 788,000 | 2,923 |
| 2022-04-27 | 2,938 | 2,988 | 2,924 | 2,929 | 546,600 | 2,929 |
| 2022-04-26 | 2,970 | 2,996 | 2,943 | 2,982 | 347,700 | 2,982 |
| 2022-04-25 | 2,933 | 2,963 | 2,931 | 2,952 | 318,600 | 2,952 |
| 2022-04-22 | 2,962 | 2,995 | 2,947 | 2,983 | 309,400 | 2,983 |
| 2022-04-21 | 3,005 | 3,015 | 2,974 | 2,979 | 409,700 | 2,979 |
| 2022-04-20 | 3,010 | 3,025 | 2,984 | 3,005 | 424,200 | 3,005 |
| 2022-04-19 | 2,999 | 3,000 | 2,970 | 2,992 | 292,700 | 2,992 |
| 2022-04-18 | 2,983 | 3,000 | 2,961 | 2,988 | 296,400 | 2,988 |
| 2022-04-15 | 3,015 | 3,015 | 2,986 | 2,997 | 301,900 | 2,997 |
| 2022-04-14 | 2,977 | 3,020 | 2,966 | 3,015 | 379,600 | 3,015 |
| 2022-04-13 | 2,939 | 2,960 | 2,919 | 2,955 | 394,100 | 2,955 |
| 2022-04-12 | 2,915 | 2,954 | 2,911 | 2,935 | 379,700 | 2,935 |
| 2022-04-11 | 2,895 | 2,919 | 2,895 | 2,918 | 405,400 | 2,918 |
| 2022-04-08 | 2,939 | 2,948 | 2,890 | 2,916 | 535,100 | 2,916 |
| 2022-04-07 | 2,922 | 2,942 | 2,895 | 2,911 | 555,600 | 2,911 |
| 2022-04-06 | 2,955 | 2,979 | 2,945 | 2,956 | 369,000 | 2,956 |
| 2022-04-05 | 2,953 | 2,981 | 2,946 | 2,968 | 515,300 | 2,968 |
| 2022-04-04 | 2,953 | 2,960 | 2,911 | 2,947 | 305,400 | 2,947 |
| 2022-04-01 | 2,947 | 2,974 | 2,943 | 2,968 | 578,600 | 2,968 |
| 2022-03-31 | 2,953 | 3,020 | 2,953 | 2,979 | 657,900 | 2,979 |
| 2022-03-30 | 2,970 | 3,005 | 2,955 | 3,005 | 895,600 | 3,005 |
| 2022-03-29 | 3,060 | 3,060 | 2,970 | 2,991 | 1,311,500 | 2,991 |
| 2022-03-28 | 3,050 | 3,060 | 3,010 | 3,040 | 870,000 | 3,040 |
| 2022-03-25 | 3,035 | 3,040 | 3,010 | 3,035 | 463,500 | 3,035 |
| 2022-03-24 | 2,977 | 3,035 | 2,977 | 3,035 | 493,900 | 3,035 |
| 2022-03-23 | 2,952 | 3,000 | 2,941 | 2,998 | 529,200 | 2,998 |
| 2022-03-22 | 2,950 | 2,959 | 2,924 | 2,945 | 569,500 | 2,945 |
| 2022-03-18 | 2,971 | 2,987 | 2,928 | 2,930 | 875,100 | 2,930 |
| 2022-03-17 | 3,060 | 3,065 | 2,961 | 2,990 | 622,700 | 2,990 |
| 2022-03-16 | 2,977 | 3,030 | 2,963 | 3,000 | 726,500 | 3,000 |
| 2022-03-15 | 2,935 | 2,963 | 2,926 | 2,954 | 425,700 | 2,954 |
| 2022-03-14 | 2,915 | 2,940 | 2,902 | 2,917 | 461,300 | 2,917 |
| 2022-03-11 | 2,829 | 2,863 | 2,820 | 2,853 | 496,000 | 2,853 |
| 2022-03-10 | 2,805 | 2,849 | 2,792 | 2,838 | 569,500 | 2,838 |
| 2022-03-09 | 2,809 | 2,834 | 2,755 | 2,755 | 560,900 | 2,755 |
| 2022-03-08 | 2,794 | 2,848 | 2,779 | 2,809 | 604,100 | 2,809 |
| 2022-03-07 | 2,800 | 2,844 | 2,793 | 2,832 | 563,000 | 2,832 |
| 2022-03-04 | 2,842 | 2,856 | 2,825 | 2,841 | 387,900 | 2,841 |
| 2022-03-03 | 2,849 | 2,882 | 2,832 | 2,865 | 329,100 | 2,865 |
| 2022-03-02 | 2,801 | 2,828 | 2,791 | 2,810 | 490,600 | 2,810 |
| 2022-03-01 | 2,845 | 2,878 | 2,830 | 2,849 | 487,000 | 2,849 |
| 2022-02-28 | 2,850 | 2,854 | 2,810 | 2,825 | 536,400 | 2,825 |
| 2022-02-25 | 2,835 | 2,855 | 2,803 | 2,819 | 498,000 | 2,819 |
| 2022-02-24 | 2,845 | 2,864 | 2,798 | 2,832 | 562,600 | 2,832 |
| 2022-02-22 | 2,879 | 2,897 | 2,866 | 2,877 | 431,200 | 2,877 |
| 2022-02-21 | 2,936 | 2,940 | 2,904 | 2,923 | 337,500 | 2,923 |
| 2022-02-18 | 2,982 | 3,015 | 2,964 | 2,971 | 669,600 | 2,971 |
| 2022-02-17 | 2,957 | 3,020 | 2,943 | 3,015 | 721,800 | 3,015 |
| 2022-02-16 | 2,956 | 2,980 | 2,937 | 2,957 | 479,200 | 2,957 |
| 2022-02-15 | 2,913 | 2,948 | 2,893 | 2,935 | 483,000 | 2,935 |
| 2022-02-14 | 2,892 | 2,926 | 2,877 | 2,917 | 506,100 | 2,917 |
| 2022-02-10 | 2,916 | 2,936 | 2,898 | 2,927 | 589,900 | 2,927 |
| 2022-02-09 | 2,929 | 2,933 | 2,888 | 2,896 | 617,600 | 2,896 |
| 2022-02-08 | 2,855 | 2,938 | 2,854 | 2,929 | 990,400 | 2,929 |
| 2022-02-07 | 2,810 | 2,855 | 2,759 | 2,839 | 1,106,300 | 2,839 |
| 2022-02-04 | 2,749 | 2,760 | 2,693 | 2,754 | 757,100 | 2,754 |
| 2022-02-03 | 2,741 | 2,758 | 2,704 | 2,720 | 590,900 | 2,720 |
| 2022-02-02 | 2,720 | 2,771 | 2,719 | 2,743 | 825,100 | 2,743 |
| 2022-02-01 | 2,693 | 2,722 | 2,674 | 2,722 | 648,200 | 2,722 |
| 2022-01-31 | 2,673 | 2,692 | 2,652 | 2,681 | 457,600 | 2,681 |
| 2022-01-28 | 2,677 | 2,718 | 2,677 | 2,704 | 551,600 | 2,704 |
| 2022-01-27 | 2,666 | 2,680 | 2,624 | 2,655 | 511,900 | 2,655 |
| 2022-01-26 | 2,691 | 2,708 | 2,653 | 2,658 | 347,600 | 2,658 |
| 2022-01-25 | 2,678 | 2,698 | 2,630 | 2,698 | 432,900 | 2,698 |
| 2022-01-24 | 2,712 | 2,727 | 2,681 | 2,686 | 373,300 | 2,686 |
| 2022-01-21 | 2,639 | 2,722 | 2,627 | 2,717 | 448,500 | 2,717 |
| 2022-01-20 | 2,610 | 2,664 | 2,602 | 2,647 | 434,700 | 2,647 |
| 2022-01-19 | 2,608 | 2,649 | 2,607 | 2,624 | 438,000 | 2,624 |
| 2022-01-18 | 2,646 | 2,670 | 2,632 | 2,645 | 296,100 | 2,645 |
| 2022-01-17 | 2,621 | 2,658 | 2,619 | 2,630 | 267,300 | 2,630 |
| 2022-01-14 | 2,634 | 2,640 | 2,606 | 2,625 | 569,300 | 2,625 |
| 2022-01-13 | 2,643 | 2,659 | 2,626 | 2,642 | 364,000 | 2,642 |
| 2022-01-12 | 2,658 | 2,698 | 2,658 | 2,685 | 403,400 | 2,685 |
| 2022-01-11 | 2,669 | 2,676 | 2,636 | 2,653 | 539,100 | 2,653 |
| 2022-01-07 | 2,657 | 2,666 | 2,632 | 2,638 | 515,100 | 2,638 |
| 2022-01-06 | 2,688 | 2,700 | 2,654 | 2,658 | 472,000 | 2,658 |
| 2022-01-05 | 2,665 | 2,715 | 2,644 | 2,707 | 512,600 | 2,707 |
| 2022-01-04 | 2,635 | 2,652 | 2,617 | 2,650 | 439,300 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株
