9006 京浜急行電鉄(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 | 1,380 | 1,396 | 1,377 | 1,391 | 464,600 | 1,391 |
| 2022-12-29 | 1,397 | 1,402 | 1,382 | 1,388 | 432,800 | 1,388 |
| 2022-12-28 | 1,397 | 1,399 | 1,384 | 1,399 | 480,700 | 1,399 |
| 2022-12-27 | 1,370 | 1,403 | 1,369 | 1,396 | 703,800 | 1,396 |
| 2022-12-26 | 1,369 | 1,374 | 1,355 | 1,360 | 381,800 | 1,360 |
| 2022-12-23 | 1,357 | 1,372 | 1,355 | 1,364 | 564,400 | 1,364 |
| 2022-12-22 | 1,348 | 1,364 | 1,337 | 1,359 | 731,100 | 1,359 |
| 2022-12-21 | 1,331 | 1,350 | 1,315 | 1,347 | 741,500 | 1,347 |
| 2022-12-20 | 1,370 | 1,380 | 1,329 | 1,338 | 903,700 | 1,338 |
| 2022-12-19 | 1,378 | 1,379 | 1,359 | 1,363 | 562,400 | 1,363 |
| 2022-12-16 | 1,376 | 1,392 | 1,361 | 1,388 | 1,453,600 | 1,388 |
| 2022-12-15 | 1,348 | 1,362 | 1,346 | 1,359 | 574,700 | 1,359 |
| 2022-12-14 | 1,351 | 1,352 | 1,338 | 1,341 | 868,200 | 1,341 |
| 2022-12-13 | 1,361 | 1,364 | 1,353 | 1,358 | 718,300 | 1,358 |
| 2022-12-12 | 1,375 | 1,375 | 1,348 | 1,354 | 1,023,800 | 1,354 |
| 2022-12-09 | 1,385 | 1,405 | 1,384 | 1,385 | 637,900 | 1,385 |
| 2022-12-08 | 1,376 | 1,384 | 1,359 | 1,383 | 594,200 | 1,383 |
| 2022-12-07 | 1,357 | 1,384 | 1,356 | 1,374 | 604,900 | 1,374 |
| 2022-12-06 | 1,370 | 1,373 | 1,348 | 1,359 | 688,500 | 1,359 |
| 2022-12-05 | 1,383 | 1,383 | 1,362 | 1,370 | 724,800 | 1,370 |
| 2022-12-02 | 1,407 | 1,407 | 1,387 | 1,391 | 625,100 | 1,391 |
| 2022-12-01 | 1,430 | 1,439 | 1,412 | 1,412 | 798,500 | 1,412 |
| 2022-11-30 | 1,431 | 1,449 | 1,427 | 1,440 | 613,500 | 1,440 |
| 2022-11-29 | 1,423 | 1,434 | 1,416 | 1,434 | 438,700 | 1,434 |
| 2022-11-28 | 1,439 | 1,444 | 1,418 | 1,422 | 468,500 | 1,422 |
| 2022-11-25 | 1,422 | 1,436 | 1,420 | 1,427 | 402,900 | 1,427 |
| 2022-11-24 | 1,430 | 1,437 | 1,418 | 1,422 | 600,800 | 1,422 |
| 2022-11-22 | 1,423 | 1,434 | 1,417 | 1,432 | 577,500 | 1,432 |
| 2022-11-21 | 1,419 | 1,436 | 1,394 | 1,407 | 727,600 | 1,407 |
| 2022-11-18 | 1,427 | 1,440 | 1,410 | 1,418 | 478,100 | 1,418 |
| 2022-11-17 | 1,377 | 1,439 | 1,377 | 1,425 | 1,184,300 | 1,425 |
| 2022-11-16 | 1,371 | 1,372 | 1,339 | 1,365 | 1,138,500 | 1,365 |
| 2022-11-15 | 1,389 | 1,402 | 1,366 | 1,374 | 1,069,000 | 1,374 |
| 2022-11-14 | 1,401 | 1,423 | 1,375 | 1,375 | 1,211,400 | 1,375 |
| 2022-11-11 | 1,430 | 1,438 | 1,387 | 1,399 | 1,293,000 | 1,399 |
| 2022-11-10 | 1,427 | 1,451 | 1,427 | 1,428 | 557,600 | 1,428 |
| 2022-11-09 | 1,472 | 1,477 | 1,428 | 1,432 | 712,400 | 1,432 |
| 2022-11-08 | 1,500 | 1,514 | 1,476 | 1,476 | 495,900 | 1,476 |
| 2022-11-07 | 1,513 | 1,517 | 1,491 | 1,496 | 478,200 | 1,496 |
| 2022-11-04 | 1,520 | 1,533 | 1,508 | 1,515 | 590,200 | 1,515 |
| 2022-11-02 | 1,525 | 1,534 | 1,512 | 1,518 | 715,200 | 1,518 |
| 2022-11-01 | 1,527 | 1,533 | 1,513 | 1,531 | 444,200 | 1,531 |
| 2022-10-31 | 1,503 | 1,527 | 1,494 | 1,527 | 1,014,400 | 1,527 |
| 2022-10-28 | 1,481 | 1,514 | 1,480 | 1,497 | 3,122,200 | 1,497 |
| 2022-10-27 | 1,498 | 1,511 | 1,490 | 1,491 | 798,300 | 1,491 |
| 2022-10-26 | 1,521 | 1,536 | 1,492 | 1,492 | 766,300 | 1,492 |
| 2022-10-25 | 1,508 | 1,530 | 1,491 | 1,518 | 925,600 | 1,518 |
| 2022-10-24 | 1,556 | 1,556 | 1,487 | 1,508 | 1,345,300 | 1,508 |
| 2022-10-21 | 1,564 | 1,574 | 1,549 | 1,555 | 1,309,200 | 1,555 |
| 2022-10-20 | 1,539 | 1,575 | 1,538 | 1,575 | 1,593,400 | 1,575 |
| 2022-10-19 | 1,525 | 1,541 | 1,515 | 1,540 | 1,493,200 | 1,540 |
| 2022-10-18 | 1,505 | 1,534 | 1,498 | 1,504 | 1,532,700 | 1,504 |
| 2022-10-17 | 1,480 | 1,502 | 1,480 | 1,496 | 728,300 | 1,496 |
| 2022-10-14 | 1,487 | 1,493 | 1,471 | 1,478 | 714,000 | 1,478 |
| 2022-10-13 | 1,487 | 1,488 | 1,464 | 1,468 | 699,900 | 1,468 |
| 2022-10-12 | 1,480 | 1,500 | 1,461 | 1,489 | 949,600 | 1,489 |
| 2022-10-11 | 1,470 | 1,504 | 1,461 | 1,476 | 1,278,400 | 1,476 |
| 2022-10-07 | 1,454 | 1,479 | 1,453 | 1,470 | 827,300 | 1,470 |
| 2022-10-06 | 1,459 | 1,470 | 1,451 | 1,455 | 690,100 | 1,455 |
| 2022-10-05 | 1,474 | 1,484 | 1,453 | 1,458 | 704,700 | 1,458 |
| 2022-10-04 | 1,459 | 1,476 | 1,446 | 1,471 | 801,200 | 1,471 |
| 2022-10-03 | 1,459 | 1,459 | 1,413 | 1,433 | 736,600 | 1,433 |
| 2022-09-30 | 1,455 | 1,477 | 1,448 | 1,466 | 706,000 | 1,466 |
| 2022-09-29 | 1,423 | 1,475 | 1,414 | 1,473 | 1,325,700 | 1,473 |
| 2022-09-28 | 1,442 | 1,445 | 1,407 | 1,425 | 2,083,600 | 1,425 |
| 2022-09-27 | 1,449 | 1,464 | 1,424 | 1,456 | 1,145,300 | 1,456 |
| 2022-09-26 | 1,468 | 1,482 | 1,449 | 1,458 | 981,000 | 1,458 |
| 2022-09-22 | 1,449 | 1,476 | 1,427 | 1,476 | 860,800 | 1,476 |
| 2022-09-21 | 1,494 | 1,494 | 1,458 | 1,460 | 715,000 | 1,460 |
| 2022-09-20 | 1,495 | 1,499 | 1,472 | 1,499 | 899,400 | 1,499 |
| 2022-09-16 | 1,475 | 1,509 | 1,475 | 1,497 | 1,884,500 | 1,497 |
| 2022-09-15 | 1,454 | 1,481 | 1,442 | 1,476 | 1,080,100 | 1,476 |
| 2022-09-14 | 1,431 | 1,445 | 1,430 | 1,442 | 783,100 | 1,442 |
| 2022-09-13 | 1,423 | 1,458 | 1,423 | 1,453 | 1,192,800 | 1,453 |
| 2022-09-12 | 1,378 | 1,423 | 1,376 | 1,423 | 1,029,500 | 1,423 |
| 2022-09-09 | 1,346 | 1,368 | 1,346 | 1,357 | 669,700 | 1,357 |
| 2022-09-08 | 1,364 | 1,380 | 1,351 | 1,357 | 756,500 | 1,357 |
| 2022-09-07 | 1,350 | 1,358 | 1,328 | 1,355 | 671,100 | 1,355 |
| 2022-09-06 | 1,372 | 1,376 | 1,352 | 1,352 | 700,600 | 1,352 |
| 2022-09-05 | 1,401 | 1,403 | 1,372 | 1,372 | 798,000 | 1,372 |
| 2022-09-02 | 1,414 | 1,415 | 1,399 | 1,407 | 583,700 | 1,407 |
| 2022-09-01 | 1,416 | 1,423 | 1,404 | 1,411 | 758,300 | 1,411 |
| 2022-08-31 | 1,398 | 1,437 | 1,398 | 1,433 | 1,044,500 | 1,433 |
| 2022-08-30 | 1,388 | 1,409 | 1,385 | 1,402 | 498,300 | 1,402 |
| 2022-08-29 | 1,386 | 1,393 | 1,381 | 1,388 | 631,400 | 1,388 |
| 2022-08-26 | 1,402 | 1,414 | 1,399 | 1,405 | 521,400 | 1,405 |
| 2022-08-25 | 1,410 | 1,414 | 1,400 | 1,406 | 381,700 | 1,406 |
| 2022-08-24 | 1,429 | 1,434 | 1,399 | 1,414 | 728,100 | 1,414 |
| 2022-08-23 | 1,420 | 1,432 | 1,416 | 1,427 | 429,400 | 1,427 |
| 2022-08-22 | 1,430 | 1,435 | 1,421 | 1,426 | 498,100 | 1,426 |
| 2022-08-19 | 1,429 | 1,441 | 1,428 | 1,439 | 434,700 | 1,439 |
| 2022-08-18 | 1,439 | 1,464 | 1,432 | 1,435 | 615,900 | 1,435 |
| 2022-08-17 | 1,446 | 1,453 | 1,436 | 1,442 | 619,000 | 1,442 |
| 2022-08-16 | 1,441 | 1,444 | 1,424 | 1,440 | 585,400 | 1,440 |
| 2022-08-15 | 1,474 | 1,474 | 1,441 | 1,441 | 803,300 | 1,441 |
| 2022-08-12 | 1,475 | 1,486 | 1,456 | 1,480 | 778,700 | 1,480 |
| 2022-08-10 | 1,470 | 1,474 | 1,453 | 1,472 | 807,600 | 1,472 |
| 2022-08-09 | 1,452 | 1,480 | 1,451 | 1,463 | 1,163,300 | 1,463 |
| 2022-08-08 | 1,450 | 1,458 | 1,421 | 1,435 | 1,424,400 | 1,435 |
| 2022-08-05 | 1,467 | 1,479 | 1,456 | 1,465 | 749,300 | 1,465 |
| 2022-08-04 | 1,481 | 1,496 | 1,460 | 1,460 | 662,300 | 1,460 |
| 2022-08-03 | 1,490 | 1,504 | 1,464 | 1,475 | 891,400 | 1,475 |
| 2022-08-02 | 1,506 | 1,509 | 1,476 | 1,491 | 748,400 | 1,491 |
| 2022-08-01 | 1,485 | 1,514 | 1,470 | 1,513 | 1,264,000 | 1,513 |
| 2022-07-29 | 1,461 | 1,478 | 1,453 | 1,475 | 671,200 | 1,475 |
| 2022-07-28 | 1,465 | 1,466 | 1,448 | 1,462 | 571,300 | 1,462 |
| 2022-07-27 | 1,446 | 1,476 | 1,445 | 1,461 | 812,400 | 1,461 |
| 2022-07-26 | 1,440 | 1,457 | 1,433 | 1,442 | 861,100 | 1,442 |
| 2022-07-25 | 1,403 | 1,443 | 1,403 | 1,441 | 732,100 | 1,441 |
| 2022-07-22 | 1,410 | 1,412 | 1,392 | 1,402 | 832,000 | 1,402 |
| 2022-07-21 | 1,420 | 1,432 | 1,415 | 1,423 | 415,800 | 1,423 |
| 2022-07-20 | 1,433 | 1,444 | 1,418 | 1,431 | 733,300 | 1,431 |
| 2022-07-19 | 1,440 | 1,444 | 1,411 | 1,416 | 428,400 | 1,416 |
| 2022-07-15 | 1,415 | 1,428 | 1,403 | 1,425 | 457,600 | 1,425 |
| 2022-07-14 | 1,418 | 1,430 | 1,408 | 1,419 | 552,000 | 1,419 |
| 2022-07-13 | 1,423 | 1,440 | 1,413 | 1,418 | 480,200 | 1,418 |
| 2022-07-12 | 1,440 | 1,440 | 1,405 | 1,420 | 632,900 | 1,420 |
| 2022-07-11 | 1,401 | 1,441 | 1,384 | 1,438 | 1,027,100 | 1,438 |
| 2022-07-08 | 1,393 | 1,396 | 1,367 | 1,380 | 1,178,400 | 1,380 |
| 2022-07-07 | 1,430 | 1,436 | 1,391 | 1,397 | 1,040,700 | 1,397 |
| 2022-07-06 | 1,432 | 1,444 | 1,414 | 1,418 | 882,800 | 1,418 |
| 2022-07-05 | 1,469 | 1,469 | 1,435 | 1,449 | 858,100 | 1,449 |
| 2022-07-04 | 1,489 | 1,507 | 1,464 | 1,472 | 722,900 | 1,472 |
| 2022-07-01 | 1,487 | 1,493 | 1,471 | 1,475 | 967,000 | 1,475 |
| 2022-06-30 | 1,485 | 1,498 | 1,478 | 1,487 | 939,500 | 1,487 |
| 2022-06-29 | 1,469 | 1,489 | 1,460 | 1,484 | 1,686,000 | 1,484 |
| 2022-06-28 | 1,447 | 1,468 | 1,446 | 1,467 | 1,013,600 | 1,467 |
| 2022-06-27 | 1,465 | 1,465 | 1,428 | 1,438 | 864,300 | 1,438 |
| 2022-06-24 | 1,445 | 1,455 | 1,427 | 1,452 | 900,800 | 1,452 |
| 2022-06-23 | 1,443 | 1,475 | 1,443 | 1,448 | 993,300 | 1,448 |
| 2022-06-22 | 1,435 | 1,439 | 1,414 | 1,433 | 609,100 | 1,433 |
| 2022-06-21 | 1,439 | 1,452 | 1,438 | 1,441 | 691,500 | 1,441 |
| 2022-06-20 | 1,449 | 1,455 | 1,429 | 1,438 | 768,800 | 1,438 |
| 2022-06-17 | 1,400 | 1,452 | 1,396 | 1,446 | 1,257,300 | 1,446 |
| 2022-06-16 | 1,421 | 1,443 | 1,416 | 1,421 | 716,200 | 1,421 |
| 2022-06-15 | 1,433 | 1,450 | 1,418 | 1,418 | 1,011,100 | 1,418 |
| 2022-06-14 | 1,438 | 1,449 | 1,426 | 1,434 | 783,000 | 1,434 |
| 2022-06-13 | 1,429 | 1,459 | 1,426 | 1,452 | 793,000 | 1,452 |
| 2022-06-10 | 1,435 | 1,442 | 1,428 | 1,435 | 747,700 | 1,435 |
| 2022-06-09 | 1,432 | 1,452 | 1,430 | 1,440 | 663,000 | 1,440 |
| 2022-06-08 | 1,430 | 1,473 | 1,426 | 1,433 | 1,306,300 | 1,433 |
| 2022-06-07 | 1,436 | 1,443 | 1,404 | 1,418 | 1,059,200 | 1,418 |
| 2022-06-06 | 1,367 | 1,443 | 1,366 | 1,436 | 2,282,300 | 1,436 |
| 2022-06-03 | 1,392 | 1,392 | 1,357 | 1,365 | 786,000 | 1,365 |
| 2022-06-02 | 1,382 | 1,397 | 1,375 | 1,386 | 641,900 | 1,386 |
| 2022-06-01 | 1,352 | 1,388 | 1,351 | 1,386 | 933,600 | 1,386 |
| 2022-05-31 | 1,357 | 1,360 | 1,336 | 1,349 | 1,051,600 | 1,349 |
| 2022-05-30 | 1,375 | 1,375 | 1,352 | 1,355 | 1,309,800 | 1,355 |
| 2022-05-27 | 1,376 | 1,378 | 1,346 | 1,362 | 765,400 | 1,362 |
| 2022-05-26 | 1,328 | 1,374 | 1,328 | 1,355 | 798,200 | 1,355 |
| 2022-05-25 | 1,313 | 1,324 | 1,301 | 1,318 | 422,400 | 1,318 |
| 2022-05-24 | 1,350 | 1,350 | 1,308 | 1,313 | 822,300 | 1,313 |
| 2022-05-23 | 1,368 | 1,369 | 1,351 | 1,353 | 467,500 | 1,353 |
| 2022-05-20 | 1,371 | 1,372 | 1,353 | 1,354 | 617,400 | 1,354 |
| 2022-05-19 | 1,345 | 1,369 | 1,343 | 1,367 | 693,800 | 1,367 |
| 2022-05-18 | 1,373 | 1,381 | 1,357 | 1,374 | 770,900 | 1,374 |
| 2022-05-17 | 1,360 | 1,384 | 1,356 | 1,381 | 945,200 | 1,381 |
| 2022-05-16 | 1,392 | 1,392 | 1,343 | 1,349 | 1,068,300 | 1,349 |
| 2022-05-13 | 1,345 | 1,392 | 1,343 | 1,392 | 2,139,900 | 1,392 |
| 2022-05-12 | 1,316 | 1,350 | 1,289 | 1,344 | 1,590,800 | 1,344 |
| 2022-05-11 | 1,292 | 1,304 | 1,285 | 1,286 | 500,000 | 1,286 |
| 2022-05-10 | 1,296 | 1,302 | 1,277 | 1,296 | 867,400 | 1,296 |
| 2022-05-09 | 1,332 | 1,340 | 1,309 | 1,309 | 699,700 | 1,309 |
| 2022-05-06 | 1,313 | 1,349 | 1,307 | 1,348 | 891,700 | 1,348 |
| 2022-05-02 | 1,309 | 1,320 | 1,294 | 1,311 | 686,500 | 1,311 |
| 2022-04-28 | 1,321 | 1,321 | 1,303 | 1,311 | 567,200 | 1,311 |
| 2022-04-27 | 1,303 | 1,326 | 1,299 | 1,312 | 1,624,600 | 1,312 |
| 2022-04-26 | 1,315 | 1,323 | 1,302 | 1,316 | 588,900 | 1,316 |
| 2022-04-25 | 1,301 | 1,314 | 1,293 | 1,301 | 539,100 | 1,301 |
| 2022-04-22 | 1,311 | 1,326 | 1,305 | 1,320 | 375,800 | 1,320 |
| 2022-04-21 | 1,341 | 1,346 | 1,319 | 1,322 | 589,900 | 1,322 |
| 2022-04-20 | 1,351 | 1,354 | 1,330 | 1,340 | 539,200 | 1,340 |
| 2022-04-19 | 1,345 | 1,349 | 1,334 | 1,345 | 654,500 | 1,345 |
| 2022-04-18 | 1,315 | 1,350 | 1,315 | 1,349 | 899,300 | 1,349 |
| 2022-04-15 | 1,323 | 1,332 | 1,316 | 1,323 | 565,100 | 1,323 |
| 2022-04-14 | 1,289 | 1,336 | 1,289 | 1,325 | 1,368,800 | 1,325 |
| 2022-04-13 | 1,268 | 1,285 | 1,259 | 1,285 | 811,000 | 1,285 |
| 2022-04-12 | 1,251 | 1,270 | 1,251 | 1,262 | 815,400 | 1,262 |
| 2022-04-11 | 1,243 | 1,252 | 1,235 | 1,252 | 449,000 | 1,252 |
| 2022-04-08 | 1,244 | 1,250 | 1,224 | 1,243 | 730,900 | 1,243 |
| 2022-04-07 | 1,254 | 1,260 | 1,228 | 1,233 | 1,022,000 | 1,233 |
| 2022-04-06 | 1,259 | 1,277 | 1,254 | 1,271 | 743,500 | 1,271 |
| 2022-04-05 | 1,252 | 1,269 | 1,248 | 1,264 | 833,800 | 1,264 |
| 2022-04-04 | 1,241 | 1,252 | 1,229 | 1,245 | 817,000 | 1,245 |
| 2022-04-01 | 1,240 | 1,245 | 1,220 | 1,238 | 803,100 | 1,238 |
| 2022-03-31 | 1,238 | 1,277 | 1,236 | 1,254 | 1,460,100 | 1,254 |
| 2022-03-30 | 1,238 | 1,252 | 1,229 | 1,244 | 1,117,700 | 1,244 |
| 2022-03-29 | 1,290 | 1,291 | 1,240 | 1,244 | 1,961,600 | 1,244 |
| 2022-03-28 | 1,284 | 1,288 | 1,266 | 1,282 | 1,033,000 | 1,282 |
| 2022-03-25 | 1,295 | 1,295 | 1,276 | 1,282 | 809,500 | 1,282 |
| 2022-03-24 | 1,261 | 1,286 | 1,261 | 1,286 | 789,500 | 1,286 |
| 2022-03-23 | 1,245 | 1,272 | 1,242 | 1,269 | 873,000 | 1,269 |
| 2022-03-22 | 1,247 | 1,249 | 1,231 | 1,236 | 824,000 | 1,236 |
| 2022-03-18 | 1,250 | 1,264 | 1,225 | 1,239 | 1,450,800 | 1,239 |
| 2022-03-17 | 1,284 | 1,284 | 1,241 | 1,267 | 1,011,900 | 1,267 |
| 2022-03-16 | 1,256 | 1,269 | 1,248 | 1,257 | 595,300 | 1,257 |
| 2022-03-15 | 1,228 | 1,247 | 1,225 | 1,247 | 635,500 | 1,247 |
| 2022-03-14 | 1,212 | 1,240 | 1,211 | 1,232 | 650,600 | 1,232 |
| 2022-03-11 | 1,187 | 1,209 | 1,180 | 1,205 | 712,700 | 1,205 |
| 2022-03-10 | 1,191 | 1,203 | 1,180 | 1,193 | 865,600 | 1,193 |
| 2022-03-09 | 1,182 | 1,188 | 1,161 | 1,161 | 716,800 | 1,161 |
| 2022-03-08 | 1,176 | 1,197 | 1,169 | 1,174 | 938,400 | 1,174 |
| 2022-03-07 | 1,185 | 1,203 | 1,181 | 1,198 | 559,300 | 1,198 |
| 2022-03-04 | 1,209 | 1,209 | 1,191 | 1,199 | 548,200 | 1,199 |
| 2022-03-03 | 1,212 | 1,228 | 1,201 | 1,216 | 545,600 | 1,216 |
| 2022-03-02 | 1,190 | 1,207 | 1,188 | 1,198 | 630,900 | 1,198 |
| 2022-03-01 | 1,209 | 1,215 | 1,201 | 1,211 | 610,400 | 1,211 |
| 2022-02-28 | 1,211 | 1,220 | 1,192 | 1,204 | 597,200 | 1,204 |
| 2022-02-25 | 1,200 | 1,220 | 1,199 | 1,204 | 637,400 | 1,204 |
| 2022-02-24 | 1,217 | 1,223 | 1,179 | 1,196 | 985,300 | 1,196 |
| 2022-02-22 | 1,245 | 1,252 | 1,224 | 1,231 | 778,100 | 1,231 |
| 2022-02-21 | 1,268 | 1,273 | 1,246 | 1,270 | 927,100 | 1,270 |
| 2022-02-18 | 1,287 | 1,299 | 1,280 | 1,284 | 835,900 | 1,284 |
| 2022-02-17 | 1,267 | 1,300 | 1,258 | 1,299 | 1,378,700 | 1,299 |
| 2022-02-16 | 1,286 | 1,286 | 1,266 | 1,268 | 709,900 | 1,268 |
| 2022-02-15 | 1,250 | 1,270 | 1,242 | 1,268 | 591,100 | 1,268 |
| 2022-02-14 | 1,228 | 1,260 | 1,225 | 1,253 | 1,035,100 | 1,253 |
| 2022-02-10 | 1,245 | 1,283 | 1,232 | 1,246 | 1,491,500 | 1,246 |
| 2022-02-09 | 1,256 | 1,260 | 1,222 | 1,238 | 1,179,700 | 1,238 |
| 2022-02-08 | 1,194 | 1,237 | 1,193 | 1,231 | 825,700 | 1,231 |
| 2022-02-07 | 1,190 | 1,197 | 1,184 | 1,185 | 538,800 | 1,185 |
| 2022-02-04 | 1,189 | 1,204 | 1,164 | 1,197 | 963,700 | 1,197 |
| 2022-02-03 | 1,193 | 1,209 | 1,179 | 1,189 | 810,700 | 1,189 |
| 2022-02-02 | 1,181 | 1,206 | 1,174 | 1,197 | 990,100 | 1,197 |
| 2022-02-01 | 1,159 | 1,180 | 1,147 | 1,176 | 946,800 | 1,176 |
| 2022-01-31 | 1,172 | 1,177 | 1,157 | 1,172 | 616,800 | 1,172 |
| 2022-01-28 | 1,166 | 1,185 | 1,165 | 1,185 | 675,900 | 1,185 |
| 2022-01-27 | 1,175 | 1,176 | 1,146 | 1,162 | 721,200 | 1,162 |
| 2022-01-26 | 1,177 | 1,180 | 1,153 | 1,162 | 550,400 | 1,162 |
| 2022-01-25 | 1,160 | 1,172 | 1,143 | 1,172 | 564,700 | 1,172 |
| 2022-01-24 | 1,187 | 1,196 | 1,167 | 1,170 | 656,700 | 1,170 |
| 2022-01-21 | 1,157 | 1,194 | 1,156 | 1,192 | 854,500 | 1,192 |
| 2022-01-20 | 1,151 | 1,174 | 1,144 | 1,164 | 918,300 | 1,164 |
| 2022-01-19 | 1,147 | 1,171 | 1,145 | 1,150 | 795,900 | 1,150 |
| 2022-01-18 | 1,154 | 1,173 | 1,153 | 1,162 | 697,100 | 1,162 |
| 2022-01-17 | 1,142 | 1,156 | 1,140 | 1,147 | 301,900 | 1,147 |
| 2022-01-14 | 1,140 | 1,146 | 1,132 | 1,142 | 616,800 | 1,142 |
| 2022-01-13 | 1,159 | 1,161 | 1,142 | 1,142 | 508,700 | 1,142 |
| 2022-01-12 | 1,158 | 1,172 | 1,155 | 1,166 | 577,600 | 1,166 |
| 2022-01-11 | 1,146 | 1,155 | 1,128 | 1,154 | 682,700 | 1,154 |
| 2022-01-07 | 1,153 | 1,158 | 1,138 | 1,141 | 553,300 | 1,141 |
| 2022-01-06 | 1,163 | 1,171 | 1,147 | 1,152 | 662,800 | 1,152 |
| 2022-01-05 | 1,153 | 1,183 | 1,145 | 1,179 | 808,300 | 1,179 |
| 2022-01-04 | 1,156 | 1,156 | 1,128 | 1,150 | 745,800 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株