9007 小田急電鉄(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 | 1,707 | 1,721 | 1,705 | 1,711 | 645,800 | 1,711 |
| 2022-12-29 | 1,733 | 1,739 | 1,707 | 1,714 | 647,900 | 1,714 |
| 2022-12-28 | 1,730 | 1,736 | 1,716 | 1,736 | 627,000 | 1,736 |
| 2022-12-27 | 1,720 | 1,754 | 1,717 | 1,737 | 985,000 | 1,737 |
| 2022-12-26 | 1,707 | 1,719 | 1,700 | 1,707 | 526,000 | 1,707 |
| 2022-12-23 | 1,700 | 1,707 | 1,695 | 1,706 | 668,400 | 1,706 |
| 2022-12-22 | 1,693 | 1,709 | 1,686 | 1,708 | 829,900 | 1,708 |
| 2022-12-21 | 1,695 | 1,699 | 1,675 | 1,694 | 1,082,900 | 1,694 |
| 2022-12-20 | 1,751 | 1,762 | 1,692 | 1,701 | 1,415,600 | 1,701 |
| 2022-12-19 | 1,736 | 1,747 | 1,732 | 1,745 | 752,200 | 1,745 |
| 2022-12-16 | 1,741 | 1,761 | 1,730 | 1,759 | 1,383,200 | 1,759 |
| 2022-12-15 | 1,738 | 1,754 | 1,732 | 1,747 | 672,600 | 1,747 |
| 2022-12-14 | 1,753 | 1,762 | 1,732 | 1,734 | 1,117,000 | 1,734 |
| 2022-12-13 | 1,760 | 1,765 | 1,743 | 1,757 | 769,100 | 1,757 |
| 2022-12-12 | 1,744 | 1,749 | 1,729 | 1,744 | 709,800 | 1,744 |
| 2022-12-09 | 1,740 | 1,771 | 1,739 | 1,748 | 1,033,000 | 1,748 |
| 2022-12-08 | 1,732 | 1,740 | 1,713 | 1,736 | 854,300 | 1,736 |
| 2022-12-07 | 1,718 | 1,745 | 1,718 | 1,742 | 1,007,000 | 1,742 |
| 2022-12-06 | 1,733 | 1,746 | 1,717 | 1,721 | 1,131,300 | 1,721 |
| 2022-12-05 | 1,774 | 1,774 | 1,733 | 1,749 | 1,148,500 | 1,749 |
| 2022-12-02 | 1,797 | 1,797 | 1,767 | 1,774 | 1,157,100 | 1,774 |
| 2022-12-01 | 1,807 | 1,824 | 1,793 | 1,794 | 1,305,100 | 1,794 |
| 2022-11-30 | 1,800 | 1,828 | 1,787 | 1,802 | 2,991,300 | 1,802 |
| 2022-11-29 | 1,793 | 1,808 | 1,779 | 1,808 | 1,470,200 | 1,808 |
| 2022-11-28 | 1,792 | 1,799 | 1,776 | 1,789 | 1,198,400 | 1,789 |
| 2022-11-25 | 1,778 | 1,797 | 1,774 | 1,786 | 1,214,600 | 1,786 |
| 2022-11-24 | 1,780 | 1,785 | 1,764 | 1,771 | 1,193,300 | 1,771 |
| 2022-11-22 | 1,757 | 1,777 | 1,749 | 1,770 | 1,280,500 | 1,770 |
| 2022-11-21 | 1,759 | 1,776 | 1,741 | 1,750 | 1,384,700 | 1,750 |
| 2022-11-18 | 1,764 | 1,769 | 1,739 | 1,752 | 1,328,600 | 1,752 |
| 2022-11-17 | 1,701 | 1,757 | 1,701 | 1,755 | 1,593,500 | 1,755 |
| 2022-11-16 | 1,703 | 1,708 | 1,681 | 1,703 | 1,140,000 | 1,703 |
| 2022-11-15 | 1,711 | 1,713 | 1,688 | 1,701 | 909,600 | 1,701 |
| 2022-11-14 | 1,684 | 1,719 | 1,673 | 1,701 | 1,724,600 | 1,701 |
| 2022-11-11 | 1,694 | 1,696 | 1,661 | 1,675 | 1,478,500 | 1,675 |
| 2022-11-10 | 1,671 | 1,678 | 1,647 | 1,657 | 1,563,400 | 1,657 |
| 2022-11-09 | 1,695 | 1,702 | 1,668 | 1,678 | 1,409,100 | 1,678 |
| 2022-11-08 | 1,700 | 1,716 | 1,691 | 1,692 | 971,100 | 1,692 |
| 2022-11-07 | 1,701 | 1,718 | 1,687 | 1,689 | 1,314,100 | 1,689 |
| 2022-11-04 | 1,721 | 1,726 | 1,685 | 1,700 | 1,640,700 | 1,700 |
| 2022-11-02 | 1,775 | 1,775 | 1,730 | 1,732 | 1,310,900 | 1,732 |
| 2022-11-01 | 1,760 | 1,788 | 1,754 | 1,782 | 1,122,200 | 1,782 |
| 2022-10-31 | 1,780 | 1,788 | 1,733 | 1,769 | 1,761,900 | 1,769 |
| 2022-10-28 | 1,786 | 1,828 | 1,771 | 1,771 | 3,680,900 | 1,771 |
| 2022-10-27 | 1,807 | 1,814 | 1,795 | 1,795 | 808,300 | 1,795 |
| 2022-10-26 | 1,825 | 1,838 | 1,799 | 1,799 | 966,800 | 1,799 |
| 2022-10-25 | 1,824 | 1,824 | 1,802 | 1,812 | 813,600 | 1,812 |
| 2022-10-24 | 1,851 | 1,851 | 1,807 | 1,810 | 1,036,200 | 1,810 |
| 2022-10-21 | 1,892 | 1,895 | 1,842 | 1,842 | 1,274,300 | 1,842 |
| 2022-10-20 | 1,905 | 1,911 | 1,891 | 1,902 | 707,900 | 1,902 |
| 2022-10-19 | 1,902 | 1,920 | 1,897 | 1,906 | 656,700 | 1,906 |
| 2022-10-18 | 1,904 | 1,932 | 1,892 | 1,904 | 1,057,800 | 1,904 |
| 2022-10-17 | 1,891 | 1,905 | 1,870 | 1,880 | 840,300 | 1,880 |
| 2022-10-14 | 1,886 | 1,902 | 1,873 | 1,888 | 1,089,000 | 1,888 |
| 2022-10-13 | 1,908 | 1,908 | 1,846 | 1,860 | 1,215,600 | 1,860 |
| 2022-10-12 | 1,893 | 1,919 | 1,863 | 1,910 | 1,117,400 | 1,910 |
| 2022-10-11 | 1,890 | 1,915 | 1,866 | 1,882 | 1,071,700 | 1,882 |
| 2022-10-07 | 1,856 | 1,894 | 1,856 | 1,889 | 763,500 | 1,889 |
| 2022-10-06 | 1,869 | 1,890 | 1,857 | 1,868 | 629,600 | 1,868 |
| 2022-10-05 | 1,894 | 1,898 | 1,852 | 1,872 | 888,200 | 1,872 |
| 2022-10-04 | 1,862 | 1,898 | 1,845 | 1,890 | 1,052,000 | 1,890 |
| 2022-10-03 | 1,845 | 1,848 | 1,801 | 1,831 | 865,500 | 1,831 |
| 2022-09-30 | 1,865 | 1,879 | 1,844 | 1,864 | 1,157,400 | 1,864 |
| 2022-09-29 | 1,818 | 1,878 | 1,798 | 1,873 | 1,272,900 | 1,873 |
| 2022-09-28 | 1,835 | 1,837 | 1,784 | 1,809 | 2,111,400 | 1,809 |
| 2022-09-27 | 1,839 | 1,858 | 1,808 | 1,848 | 877,200 | 1,848 |
| 2022-09-26 | 1,850 | 1,872 | 1,840 | 1,843 | 1,190,400 | 1,843 |
| 2022-09-22 | 1,851 | 1,869 | 1,817 | 1,864 | 1,116,000 | 1,864 |
| 2022-09-21 | 1,895 | 1,899 | 1,863 | 1,863 | 789,100 | 1,863 |
| 2022-09-20 | 1,926 | 1,934 | 1,890 | 1,911 | 875,000 | 1,911 |
| 2022-09-16 | 1,895 | 1,924 | 1,894 | 1,916 | 1,140,100 | 1,916 |
| 2022-09-15 | 1,886 | 1,917 | 1,878 | 1,899 | 649,600 | 1,899 |
| 2022-09-14 | 1,874 | 1,899 | 1,874 | 1,875 | 765,300 | 1,875 |
| 2022-09-13 | 1,888 | 1,940 | 1,888 | 1,916 | 824,800 | 1,916 |
| 2022-09-12 | 1,851 | 1,902 | 1,847 | 1,886 | 700,500 | 1,886 |
| 2022-09-09 | 1,817 | 1,849 | 1,810 | 1,833 | 867,700 | 1,833 |
| 2022-09-08 | 1,839 | 1,853 | 1,816 | 1,829 | 818,200 | 1,829 |
| 2022-09-07 | 1,801 | 1,819 | 1,778 | 1,812 | 837,900 | 1,812 |
| 2022-09-06 | 1,830 | 1,838 | 1,806 | 1,806 | 562,400 | 1,806 |
| 2022-09-05 | 1,883 | 1,883 | 1,827 | 1,830 | 953,400 | 1,830 |
| 2022-09-02 | 1,906 | 1,906 | 1,883 | 1,893 | 548,100 | 1,893 |
| 2022-09-01 | 1,889 | 1,904 | 1,876 | 1,895 | 657,800 | 1,895 |
| 2022-08-31 | 1,872 | 1,918 | 1,871 | 1,911 | 978,000 | 1,911 |
| 2022-08-30 | 1,862 | 1,900 | 1,859 | 1,883 | 731,300 | 1,883 |
| 2022-08-29 | 1,860 | 1,869 | 1,849 | 1,854 | 674,100 | 1,854 |
| 2022-08-26 | 1,883 | 1,902 | 1,878 | 1,890 | 510,200 | 1,890 |
| 2022-08-25 | 1,890 | 1,890 | 1,870 | 1,884 | 431,900 | 1,884 |
| 2022-08-24 | 1,907 | 1,916 | 1,869 | 1,886 | 924,000 | 1,886 |
| 2022-08-23 | 1,931 | 1,935 | 1,902 | 1,914 | 694,500 | 1,914 |
| 2022-08-22 | 1,946 | 1,956 | 1,936 | 1,938 | 498,100 | 1,938 |
| 2022-08-19 | 1,951 | 1,967 | 1,948 | 1,956 | 381,200 | 1,956 |
| 2022-08-18 | 1,950 | 1,975 | 1,949 | 1,958 | 459,800 | 1,958 |
| 2022-08-17 | 1,965 | 1,975 | 1,946 | 1,962 | 653,900 | 1,962 |
| 2022-08-16 | 1,956 | 1,972 | 1,948 | 1,960 | 482,800 | 1,960 |
| 2022-08-15 | 1,970 | 1,977 | 1,943 | 1,947 | 491,800 | 1,947 |
| 2022-08-12 | 1,960 | 1,972 | 1,927 | 1,971 | 1,003,200 | 1,971 |
| 2022-08-10 | 1,935 | 1,943 | 1,917 | 1,940 | 475,600 | 1,940 |
| 2022-08-09 | 1,939 | 1,958 | 1,923 | 1,930 | 664,000 | 1,930 |
| 2022-08-08 | 1,940 | 1,945 | 1,923 | 1,934 | 560,200 | 1,934 |
| 2022-08-05 | 1,927 | 1,963 | 1,927 | 1,942 | 1,005,700 | 1,942 |
| 2022-08-04 | 1,935 | 1,963 | 1,901 | 1,913 | 1,002,400 | 1,913 |
| 2022-08-03 | 1,936 | 1,968 | 1,914 | 1,930 | 1,073,800 | 1,930 |
| 2022-08-02 | 1,935 | 1,944 | 1,909 | 1,924 | 985,600 | 1,924 |
| 2022-08-01 | 1,912 | 1,938 | 1,879 | 1,932 | 1,167,700 | 1,932 |
| 2022-07-29 | 1,867 | 1,908 | 1,852 | 1,900 | 1,539,900 | 1,900 |
| 2022-07-28 | 1,845 | 1,848 | 1,819 | 1,846 | 809,100 | 1,846 |
| 2022-07-27 | 1,820 | 1,843 | 1,818 | 1,836 | 769,000 | 1,836 |
| 2022-07-26 | 1,832 | 1,843 | 1,802 | 1,811 | 692,100 | 1,811 |
| 2022-07-25 | 1,799 | 1,836 | 1,798 | 1,836 | 948,400 | 1,836 |
| 2022-07-22 | 1,801 | 1,809 | 1,774 | 1,802 | 894,100 | 1,802 |
| 2022-07-21 | 1,814 | 1,821 | 1,797 | 1,811 | 533,600 | 1,811 |
| 2022-07-20 | 1,807 | 1,829 | 1,799 | 1,824 | 819,900 | 1,824 |
| 2022-07-19 | 1,824 | 1,824 | 1,786 | 1,789 | 767,700 | 1,789 |
| 2022-07-15 | 1,810 | 1,819 | 1,795 | 1,810 | 544,100 | 1,810 |
| 2022-07-14 | 1,810 | 1,828 | 1,799 | 1,812 | 521,000 | 1,812 |
| 2022-07-13 | 1,828 | 1,844 | 1,811 | 1,812 | 470,400 | 1,812 |
| 2022-07-12 | 1,834 | 1,840 | 1,806 | 1,818 | 601,600 | 1,818 |
| 2022-07-11 | 1,809 | 1,853 | 1,788 | 1,845 | 1,109,300 | 1,845 |
| 2022-07-08 | 1,817 | 1,821 | 1,784 | 1,791 | 1,210,600 | 1,791 |
| 2022-07-07 | 1,835 | 1,837 | 1,778 | 1,816 | 1,031,800 | 1,816 |
| 2022-07-06 | 1,815 | 1,830 | 1,805 | 1,816 | 716,700 | 1,816 |
| 2022-07-05 | 1,818 | 1,828 | 1,796 | 1,822 | 837,000 | 1,822 |
| 2022-07-04 | 1,834 | 1,847 | 1,797 | 1,803 | 631,400 | 1,803 |
| 2022-07-01 | 1,825 | 1,853 | 1,807 | 1,814 | 894,900 | 1,814 |
| 2022-06-30 | 1,830 | 1,839 | 1,810 | 1,825 | 1,203,500 | 1,825 |
| 2022-06-29 | 1,791 | 1,834 | 1,789 | 1,830 | 1,990,800 | 1,830 |
| 2022-06-28 | 1,769 | 1,804 | 1,769 | 1,804 | 780,500 | 1,804 |
| 2022-06-27 | 1,818 | 1,818 | 1,767 | 1,769 | 880,100 | 1,769 |
| 2022-06-24 | 1,823 | 1,827 | 1,785 | 1,796 | 922,400 | 1,796 |
| 2022-06-23 | 1,817 | 1,840 | 1,808 | 1,812 | 855,500 | 1,812 |
| 2022-06-22 | 1,804 | 1,807 | 1,777 | 1,801 | 798,900 | 1,801 |
| 2022-06-21 | 1,790 | 1,807 | 1,767 | 1,804 | 1,094,000 | 1,804 |
| 2022-06-20 | 1,745 | 1,785 | 1,738 | 1,780 | 1,164,300 | 1,780 |
| 2022-06-17 | 1,680 | 1,765 | 1,677 | 1,757 | 1,532,600 | 1,757 |
| 2022-06-16 | 1,735 | 1,746 | 1,707 | 1,710 | 731,400 | 1,710 |
| 2022-06-15 | 1,723 | 1,738 | 1,696 | 1,705 | 991,000 | 1,705 |
| 2022-06-14 | 1,737 | 1,753 | 1,731 | 1,746 | 862,900 | 1,746 |
| 2022-06-13 | 1,744 | 1,765 | 1,741 | 1,762 | 681,600 | 1,762 |
| 2022-06-10 | 1,781 | 1,791 | 1,763 | 1,771 | 1,070,300 | 1,771 |
| 2022-06-09 | 1,775 | 1,805 | 1,772 | 1,794 | 1,019,500 | 1,794 |
| 2022-06-08 | 1,779 | 1,817 | 1,769 | 1,785 | 1,094,000 | 1,785 |
| 2022-06-07 | 1,758 | 1,773 | 1,740 | 1,757 | 961,800 | 1,757 |
| 2022-06-06 | 1,704 | 1,767 | 1,703 | 1,763 | 1,111,200 | 1,763 |
| 2022-06-03 | 1,741 | 1,741 | 1,697 | 1,708 | 787,500 | 1,708 |
| 2022-06-02 | 1,716 | 1,728 | 1,705 | 1,716 | 570,600 | 1,716 |
| 2022-06-01 | 1,702 | 1,751 | 1,694 | 1,725 | 864,300 | 1,725 |
| 2022-05-31 | 1,722 | 1,731 | 1,683 | 1,701 | 5,095,500 | 1,701 |
| 2022-05-30 | 1,702 | 1,729 | 1,687 | 1,717 | 2,391,900 | 1,717 |
| 2022-05-27 | 1,712 | 1,714 | 1,666 | 1,691 | 1,329,600 | 1,691 |
| 2022-05-26 | 1,671 | 1,723 | 1,669 | 1,694 | 1,358,200 | 1,694 |
| 2022-05-25 | 1,672 | 1,690 | 1,648 | 1,666 | 1,478,200 | 1,666 |
| 2022-05-24 | 1,733 | 1,737 | 1,673 | 1,675 | 2,175,300 | 1,675 |
| 2022-05-23 | 1,750 | 1,770 | 1,724 | 1,734 | 1,388,900 | 1,734 |
| 2022-05-20 | 1,791 | 1,792 | 1,721 | 1,731 | 2,179,600 | 1,731 |
| 2022-05-19 | 1,757 | 1,782 | 1,725 | 1,777 | 1,610,600 | 1,777 |
| 2022-05-18 | 1,782 | 1,802 | 1,772 | 1,797 | 1,134,900 | 1,797 |
| 2022-05-17 | 1,781 | 1,791 | 1,771 | 1,782 | 1,227,700 | 1,782 |
| 2022-05-16 | 1,832 | 1,836 | 1,784 | 1,792 | 1,094,900 | 1,792 |
| 2022-05-13 | 1,816 | 1,846 | 1,810 | 1,826 | 1,204,200 | 1,826 |
| 2022-05-12 | 1,850 | 1,856 | 1,783 | 1,783 | 1,988,900 | 1,783 |
| 2022-05-11 | 1,865 | 1,890 | 1,853 | 1,881 | 684,000 | 1,881 |
| 2022-05-10 | 1,873 | 1,889 | 1,845 | 1,882 | 1,287,700 | 1,882 |
| 2022-05-09 | 1,980 | 1,987 | 1,896 | 1,896 | 1,931,400 | 1,896 |
| 2022-05-06 | 2,008 | 2,023 | 1,956 | 2,007 | 1,410,700 | 2,007 |
| 2022-05-02 | 2,011 | 2,017 | 1,971 | 2,000 | 1,067,600 | 2,000 |
| 2022-04-28 | 2,046 | 2,046 | 1,971 | 1,976 | 1,260,400 | 1,976 |
| 2022-04-27 | 1,998 | 2,033 | 1,990 | 2,006 | 1,915,100 | 2,006 |
| 2022-04-26 | 2,015 | 2,043 | 2,000 | 2,036 | 821,800 | 2,036 |
| 2022-04-25 | 1,995 | 2,002 | 1,972 | 1,985 | 874,200 | 1,985 |
| 2022-04-22 | 2,015 | 2,038 | 1,996 | 2,033 | 557,400 | 2,033 |
| 2022-04-21 | 2,070 | 2,079 | 2,031 | 2,038 | 670,900 | 2,038 |
| 2022-04-20 | 2,051 | 2,075 | 2,032 | 2,061 | 643,000 | 2,061 |
| 2022-04-19 | 2,026 | 2,033 | 2,012 | 2,031 | 483,300 | 2,031 |
| 2022-04-18 | 2,002 | 2,027 | 1,998 | 2,020 | 414,900 | 2,020 |
| 2022-04-15 | 2,018 | 2,033 | 2,010 | 2,018 | 408,000 | 2,018 |
| 2022-04-14 | 1,999 | 2,055 | 1,997 | 2,034 | 626,100 | 2,034 |
| 2022-04-13 | 1,973 | 1,997 | 1,966 | 1,990 | 618,600 | 1,990 |
| 2022-04-12 | 1,980 | 2,013 | 1,975 | 1,979 | 646,700 | 1,979 |
| 2022-04-11 | 2,005 | 2,018 | 1,980 | 1,992 | 850,100 | 1,992 |
| 2022-04-08 | 2,025 | 2,040 | 2,003 | 2,023 | 1,028,300 | 2,023 |
| 2022-04-07 | 2,046 | 2,057 | 2,003 | 2,020 | 1,038,600 | 2,020 |
| 2022-04-06 | 2,030 | 2,083 | 2,018 | 2,077 | 1,164,100 | 2,077 |
| 2022-04-05 | 2,010 | 2,060 | 1,999 | 2,055 | 1,064,100 | 2,055 |
| 2022-04-04 | 2,011 | 2,018 | 1,966 | 1,999 | 711,700 | 1,999 |
| 2022-04-01 | 1,995 | 2,016 | 1,979 | 2,013 | 671,100 | 2,013 |
| 2022-03-31 | 2,050 | 2,079 | 2,034 | 2,037 | 869,900 | 2,037 |
| 2022-03-30 | 2,086 | 2,105 | 2,061 | 2,089 | 873,900 | 2,089 |
| 2022-03-29 | 2,150 | 2,150 | 2,071 | 2,086 | 1,297,200 | 2,086 |
| 2022-03-28 | 2,125 | 2,149 | 2,099 | 2,124 | 851,400 | 2,124 |
| 2022-03-25 | 2,166 | 2,171 | 2,098 | 2,119 | 864,600 | 2,119 |
| 2022-03-24 | 2,088 | 2,147 | 2,081 | 2,147 | 863,800 | 2,147 |
| 2022-03-23 | 2,041 | 2,108 | 2,038 | 2,108 | 1,150,400 | 2,108 |
| 2022-03-22 | 2,023 | 2,024 | 1,992 | 2,018 | 905,300 | 2,018 |
| 2022-03-18 | 2,049 | 2,051 | 1,995 | 2,014 | 1,336,500 | 2,014 |
| 2022-03-17 | 2,086 | 2,086 | 2,029 | 2,053 | 1,213,500 | 2,053 |
| 2022-03-16 | 2,023 | 2,058 | 2,011 | 2,026 | 889,300 | 2,026 |
| 2022-03-15 | 1,959 | 2,002 | 1,954 | 2,000 | 911,600 | 2,000 |
| 2022-03-14 | 1,954 | 1,993 | 1,954 | 1,959 | 777,900 | 1,959 |
| 2022-03-11 | 1,938 | 1,947 | 1,909 | 1,934 | 1,014,400 | 1,934 |
| 2022-03-10 | 1,960 | 1,968 | 1,924 | 1,944 | 999,300 | 1,944 |
| 2022-03-09 | 1,950 | 1,961 | 1,904 | 1,907 | 933,800 | 1,907 |
| 2022-03-08 | 1,912 | 1,947 | 1,894 | 1,925 | 1,017,100 | 1,925 |
| 2022-03-07 | 1,935 | 1,961 | 1,915 | 1,957 | 873,900 | 1,957 |
| 2022-03-04 | 1,962 | 1,966 | 1,933 | 1,962 | 843,700 | 1,962 |
| 2022-03-03 | 1,990 | 2,006 | 1,965 | 1,987 | 929,500 | 1,987 |
| 2022-03-02 | 1,940 | 1,964 | 1,917 | 1,955 | 1,052,000 | 1,955 |
| 2022-03-01 | 1,913 | 1,996 | 1,911 | 1,966 | 1,511,400 | 1,966 |
| 2022-02-28 | 1,950 | 1,963 | 1,893 | 1,894 | 1,620,600 | 1,894 |
| 2022-02-25 | 1,936 | 1,964 | 1,916 | 1,929 | 1,272,100 | 1,929 |
| 2022-02-24 | 1,985 | 2,000 | 1,902 | 1,921 | 2,232,200 | 1,921 |
| 2022-02-22 | 2,082 | 2,082 | 2,025 | 2,031 | 1,334,900 | 2,031 |
| 2022-02-21 | 2,153 | 2,156 | 2,116 | 2,127 | 606,400 | 2,127 |
| 2022-02-18 | 2,224 | 2,268 | 2,181 | 2,192 | 1,114,300 | 2,192 |
| 2022-02-17 | 2,167 | 2,243 | 2,145 | 2,234 | 1,209,400 | 2,234 |
| 2022-02-16 | 2,199 | 2,210 | 2,173 | 2,175 | 797,400 | 2,175 |
| 2022-02-15 | 2,138 | 2,169 | 2,121 | 2,163 | 862,200 | 2,163 |
| 2022-02-14 | 2,120 | 2,148 | 2,103 | 2,123 | 940,700 | 2,123 |
| 2022-02-10 | 2,146 | 2,179 | 2,105 | 2,154 | 1,347,000 | 2,154 |
| 2022-02-09 | 2,170 | 2,170 | 2,084 | 2,096 | 1,353,300 | 2,096 |
| 2022-02-08 | 2,031 | 2,132 | 2,031 | 2,128 | 1,113,300 | 2,128 |
| 2022-02-07 | 2,039 | 2,048 | 2,012 | 2,032 | 795,500 | 2,032 |
| 2022-02-04 | 2,012 | 2,043 | 1,987 | 2,043 | 855,100 | 2,043 |
| 2022-02-03 | 2,028 | 2,053 | 1,997 | 2,010 | 681,500 | 2,010 |
| 2022-02-02 | 2,028 | 2,061 | 2,021 | 2,037 | 714,600 | 2,037 |
| 2022-02-01 | 1,996 | 2,028 | 1,975 | 2,024 | 1,082,900 | 2,024 |
| 2022-01-31 | 2,026 | 2,032 | 2,007 | 2,021 | 758,600 | 2,021 |
| 2022-01-28 | 2,036 | 2,068 | 2,023 | 2,046 | 699,800 | 2,046 |
| 2022-01-27 | 2,036 | 2,036 | 1,980 | 2,021 | 923,200 | 2,021 |
| 2022-01-26 | 2,076 | 2,083 | 2,021 | 2,021 | 695,500 | 2,021 |
| 2022-01-25 | 2,060 | 2,079 | 2,019 | 2,079 | 685,500 | 2,079 |
| 2022-01-24 | 2,082 | 2,084 | 2,053 | 2,063 | 573,000 | 2,063 |
| 2022-01-21 | 2,031 | 2,101 | 2,024 | 2,095 | 589,400 | 2,095 |
| 2022-01-20 | 1,995 | 2,077 | 1,995 | 2,053 | 810,500 | 2,053 |
| 2022-01-19 | 1,990 | 2,023 | 1,989 | 2,009 | 931,900 | 2,009 |
| 2022-01-18 | 2,011 | 2,027 | 1,998 | 2,009 | 789,000 | 2,009 |
| 2022-01-17 | 2,009 | 2,028 | 1,973 | 1,995 | 738,800 | 1,995 |
| 2022-01-14 | 2,039 | 2,043 | 1,983 | 2,000 | 1,396,700 | 2,000 |
| 2022-01-13 | 2,123 | 2,127 | 2,065 | 2,065 | 893,700 | 2,065 |
| 2022-01-12 | 2,132 | 2,154 | 2,125 | 2,143 | 692,600 | 2,143 |
| 2022-01-11 | 2,113 | 2,126 | 2,080 | 2,124 | 813,800 | 2,124 |
| 2022-01-07 | 2,142 | 2,156 | 2,095 | 2,113 | 1,014,600 | 2,113 |
| 2022-01-06 | 2,171 | 2,188 | 2,147 | 2,154 | 657,600 | 2,154 |
| 2022-01-05 | 2,169 | 2,210 | 2,158 | 2,199 | 728,200 | 2,199 |
| 2022-01-04 | 2,146 | 2,163 | 2,112 | 2,162 | 732,800 | 2,162 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株