9022 東海旅客鉄道(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 | 16,160 | 16,255 | 16,120 | 16,205 | 319,200 | 3,241 |
| 2022-12-29 | 16,250 | 16,275 | 16,095 | 16,185 | 337,900 | 3,237 |
| 2022-12-28 | 16,240 | 16,320 | 16,160 | 16,220 | 331,200 | 3,244 |
| 2022-12-27 | 16,150 | 16,420 | 16,125 | 16,210 | 531,300 | 3,242 |
| 2022-12-26 | 16,050 | 16,080 | 15,965 | 16,030 | 186,300 | 3,206 |
| 2022-12-23 | 15,960 | 16,030 | 15,935 | 15,935 | 286,100 | 3,187 |
| 2022-12-22 | 15,975 | 16,095 | 15,930 | 16,000 | 406,100 | 3,200 |
| 2022-12-21 | 15,970 | 16,115 | 15,655 | 15,975 | 569,100 | 3,195 |
| 2022-12-20 | 16,500 | 16,550 | 15,915 | 16,010 | 827,800 | 3,202 |
| 2022-12-19 | 16,455 | 16,595 | 16,395 | 16,445 | 525,200 | 3,289 |
| 2022-12-16 | 16,600 | 16,620 | 16,435 | 16,525 | 588,300 | 3,305 |
| 2022-12-15 | 16,520 | 16,625 | 16,460 | 16,585 | 619,400 | 3,317 |
| 2022-12-14 | 16,425 | 16,520 | 16,360 | 16,425 | 426,900 | 3,285 |
| 2022-12-13 | 16,465 | 16,525 | 16,380 | 16,520 | 436,600 | 3,304 |
| 2022-12-12 | 16,380 | 16,410 | 16,280 | 16,380 | 330,700 | 3,276 |
| 2022-12-09 | 16,255 | 16,475 | 16,245 | 16,300 | 746,200 | 3,260 |
| 2022-12-08 | 16,080 | 16,165 | 15,995 | 16,145 | 526,200 | 3,229 |
| 2022-12-07 | 16,015 | 16,210 | 16,010 | 16,170 | 395,600 | 3,234 |
| 2022-12-06 | 16,000 | 16,065 | 15,915 | 16,010 | 385,600 | 3,202 |
| 2022-12-05 | 16,080 | 16,110 | 15,980 | 16,055 | 611,100 | 3,211 |
| 2022-12-02 | 16,400 | 16,405 | 16,100 | 16,105 | 843,400 | 3,221 |
| 2022-12-01 | 16,480 | 16,665 | 16,410 | 16,410 | 551,200 | 3,282 |
| 2022-11-30 | 16,770 | 16,900 | 16,575 | 16,630 | 1,273,100 | 3,326 |
| 2022-11-29 | 16,650 | 16,805 | 16,605 | 16,765 | 604,700 | 3,353 |
| 2022-11-28 | 16,735 | 16,790 | 16,620 | 16,760 | 428,800 | 3,352 |
| 2022-11-25 | 16,550 | 16,720 | 16,415 | 16,645 | 424,200 | 3,329 |
| 2022-11-24 | 16,570 | 16,605 | 16,430 | 16,460 | 666,100 | 3,292 |
| 2022-11-22 | 16,530 | 16,615 | 16,445 | 16,555 | 656,800 | 3,311 |
| 2022-11-21 | 16,380 | 16,505 | 16,250 | 16,365 | 379,300 | 3,273 |
| 2022-11-18 | 16,410 | 16,505 | 16,240 | 16,285 | 512,900 | 3,257 |
| 2022-11-17 | 15,940 | 16,415 | 15,940 | 16,410 | 844,800 | 3,282 |
| 2022-11-16 | 16,195 | 16,220 | 15,790 | 15,900 | 881,700 | 3,180 |
| 2022-11-15 | 16,275 | 16,280 | 16,110 | 16,195 | 507,600 | 3,239 |
| 2022-11-14 | 16,250 | 16,355 | 16,090 | 16,185 | 804,000 | 3,237 |
| 2022-11-11 | 16,570 | 16,575 | 16,055 | 16,210 | 1,024,000 | 3,242 |
| 2022-11-10 | 16,415 | 16,605 | 16,365 | 16,440 | 533,200 | 3,288 |
| 2022-11-09 | 16,815 | 16,835 | 16,370 | 16,475 | 906,500 | 3,295 |
| 2022-11-08 | 17,060 | 17,140 | 16,835 | 16,855 | 576,400 | 3,371 |
| 2022-11-07 | 16,960 | 17,115 | 16,890 | 17,005 | 620,200 | 3,401 |
| 2022-11-04 | 16,925 | 16,965 | 16,705 | 16,855 | 671,600 | 3,371 |
| 2022-11-02 | 16,920 | 16,940 | 16,730 | 16,845 | 767,300 | 3,369 |
| 2022-11-01 | 17,045 | 17,095 | 16,820 | 16,880 | 1,051,800 | 3,376 |
| 2022-10-31 | 16,980 | 17,295 | 16,935 | 17,265 | 684,000 | 3,453 |
| 2022-10-28 | 16,825 | 17,010 | 16,820 | 16,905 | 1,153,100 | 3,381 |
| 2022-10-27 | 16,955 | 17,070 | 16,860 | 16,860 | 579,900 | 3,372 |
| 2022-10-26 | 17,125 | 17,225 | 16,885 | 16,885 | 549,400 | 3,377 |
| 2022-10-25 | 16,995 | 17,180 | 16,810 | 17,070 | 737,100 | 3,414 |
| 2022-10-24 | 17,305 | 17,335 | 16,895 | 16,905 | 831,400 | 3,381 |
| 2022-10-21 | 17,645 | 17,670 | 17,260 | 17,305 | 808,900 | 3,461 |
| 2022-10-20 | 17,585 | 17,735 | 17,540 | 17,705 | 520,900 | 3,541 |
| 2022-10-19 | 17,660 | 17,735 | 17,580 | 17,645 | 647,800 | 3,529 |
| 2022-10-18 | 17,605 | 17,920 | 17,525 | 17,720 | 1,150,300 | 3,544 |
| 2022-10-17 | 17,320 | 17,610 | 17,260 | 17,490 | 1,007,200 | 3,498 |
| 2022-10-14 | 17,230 | 17,350 | 17,120 | 17,230 | 808,500 | 3,446 |
| 2022-10-13 | 17,400 | 17,495 | 17,055 | 17,065 | 839,800 | 3,413 |
| 2022-10-12 | 17,185 | 17,575 | 17,095 | 17,440 | 1,621,000 | 3,488 |
| 2022-10-11 | 17,055 | 17,260 | 16,855 | 17,075 | 918,800 | 3,415 |
| 2022-10-07 | 16,510 | 17,140 | 16,485 | 16,940 | 1,344,700 | 3,388 |
| 2022-10-06 | 16,570 | 16,705 | 16,520 | 16,590 | 1,654,000 | 3,318 |
| 2022-10-05 | 16,780 | 16,910 | 16,550 | 16,640 | 812,300 | 3,328 |
| 2022-10-04 | 16,600 | 16,850 | 16,405 | 16,715 | 949,800 | 3,343 |
| 2022-10-03 | 16,705 | 16,745 | 16,245 | 16,350 | 1,310,900 | 3,270 |
| 2022-09-30 | 16,870 | 17,015 | 16,705 | 16,935 | 1,072,800 | 3,387 |
| 2022-09-29 | 16,890 | 17,200 | 16,610 | 17,200 | 776,400 | 3,440 |
| 2022-09-28 | 16,930 | 16,945 | 16,595 | 16,830 | 896,700 | 3,366 |
| 2022-09-27 | 16,860 | 17,045 | 16,685 | 17,015 | 685,200 | 3,403 |
| 2022-09-26 | 17,020 | 17,165 | 16,835 | 16,880 | 795,200 | 3,376 |
| 2022-09-22 | 16,670 | 16,935 | 16,505 | 16,905 | 556,800 | 3,381 |
| 2022-09-21 | 17,065 | 17,070 | 16,660 | 16,685 | 615,700 | 3,337 |
| 2022-09-20 | 17,055 | 17,165 | 16,910 | 17,100 | 677,800 | 3,420 |
| 2022-09-16 | 17,000 | 17,110 | 16,855 | 16,970 | 682,300 | 3,394 |
| 2022-09-15 | 16,850 | 17,210 | 16,790 | 17,035 | 709,900 | 3,407 |
| 2022-09-14 | 16,700 | 17,005 | 16,700 | 16,885 | 817,000 | 3,377 |
| 2022-09-13 | 16,675 | 17,100 | 16,675 | 17,095 | 1,167,400 | 3,419 |
| 2022-09-12 | 16,350 | 16,650 | 16,320 | 16,650 | 940,500 | 3,330 |
| 2022-09-09 | 16,145 | 16,370 | 16,130 | 16,155 | 676,500 | 3,231 |
| 2022-09-08 | 16,105 | 16,325 | 16,090 | 16,315 | 560,000 | 3,263 |
| 2022-09-07 | 15,950 | 16,080 | 15,870 | 16,015 | 412,500 | 3,203 |
| 2022-09-06 | 16,045 | 16,130 | 15,990 | 16,020 | 314,400 | 3,204 |
| 2022-09-05 | 16,300 | 16,325 | 16,065 | 16,115 | 378,900 | 3,223 |
| 2022-09-02 | 16,440 | 16,440 | 16,280 | 16,375 | 435,200 | 3,275 |
| 2022-09-01 | 16,335 | 16,445 | 16,255 | 16,340 | 508,600 | 3,268 |
| 2022-08-31 | 16,205 | 16,590 | 16,155 | 16,445 | 1,054,500 | 3,289 |
| 2022-08-30 | 15,865 | 16,315 | 15,855 | 16,255 | 845,200 | 3,251 |
| 2022-08-29 | 15,940 | 15,945 | 15,820 | 15,875 | 427,800 | 3,175 |
| 2022-08-26 | 16,015 | 16,070 | 15,975 | 16,020 | 260,000 | 3,204 |
| 2022-08-25 | 16,150 | 16,150 | 15,995 | 16,030 | 346,600 | 3,206 |
| 2022-08-24 | 16,260 | 16,270 | 15,990 | 16,160 | 492,400 | 3,232 |
| 2022-08-23 | 15,990 | 16,185 | 15,955 | 16,185 | 545,700 | 3,237 |
| 2022-08-22 | 15,930 | 16,020 | 15,885 | 16,005 | 302,300 | 3,201 |
| 2022-08-19 | 15,965 | 16,040 | 15,925 | 16,000 | 268,800 | 3,200 |
| 2022-08-18 | 16,025 | 16,180 | 15,950 | 15,975 | 391,800 | 3,195 |
| 2022-08-17 | 16,050 | 16,110 | 15,985 | 16,100 | 494,100 | 3,220 |
| 2022-08-16 | 15,925 | 15,995 | 15,840 | 15,990 | 337,500 | 3,198 |
| 2022-08-15 | 16,090 | 16,155 | 15,900 | 15,950 | 535,500 | 3,190 |
| 2022-08-12 | 16,075 | 16,100 | 15,885 | 16,070 | 663,900 | 3,214 |
| 2022-08-10 | 15,945 | 15,995 | 15,790 | 15,885 | 312,400 | 3,177 |
| 2022-08-09 | 15,815 | 15,960 | 15,810 | 15,875 | 511,200 | 3,175 |
| 2022-08-08 | 15,725 | 15,750 | 15,610 | 15,710 | 292,700 | 3,142 |
| 2022-08-05 | 15,625 | 15,820 | 15,625 | 15,740 | 450,400 | 3,148 |
| 2022-08-04 | 15,850 | 16,020 | 15,680 | 15,690 | 563,500 | 3,138 |
| 2022-08-03 | 15,850 | 16,110 | 15,715 | 15,765 | 639,000 | 3,153 |
| 2022-08-02 | 15,900 | 15,925 | 15,700 | 15,835 | 605,800 | 3,167 |
| 2022-08-01 | 15,555 | 15,955 | 15,475 | 15,930 | 750,500 | 3,186 |
| 2022-07-29 | 15,570 | 15,595 | 15,440 | 15,580 | 641,300 | 3,116 |
| 2022-07-28 | 15,790 | 15,790 | 15,470 | 15,560 | 772,200 | 3,112 |
| 2022-07-27 | 15,365 | 15,695 | 15,360 | 15,640 | 836,300 | 3,128 |
| 2022-07-26 | 15,410 | 15,540 | 15,245 | 15,300 | 479,200 | 3,060 |
| 2022-07-25 | 15,100 | 15,390 | 15,065 | 15,390 | 567,000 | 3,078 |
| 2022-07-22 | 15,140 | 15,145 | 15,030 | 15,075 | 479,600 | 3,015 |
| 2022-07-21 | 15,275 | 15,350 | 15,180 | 15,245 | 375,900 | 3,049 |
| 2022-07-20 | 15,225 | 15,395 | 15,180 | 15,395 | 541,800 | 3,079 |
| 2022-07-19 | 15,220 | 15,220 | 15,030 | 15,095 | 353,000 | 3,019 |
| 2022-07-15 | 15,070 | 15,110 | 14,935 | 15,070 | 384,400 | 3,014 |
| 2022-07-14 | 15,120 | 15,185 | 15,000 | 15,065 | 374,300 | 3,013 |
| 2022-07-13 | 15,020 | 15,165 | 14,995 | 15,090 | 432,500 | 3,018 |
| 2022-07-12 | 15,180 | 15,205 | 14,990 | 15,040 | 457,400 | 3,008 |
| 2022-07-11 | 14,945 | 15,260 | 14,900 | 15,175 | 699,600 | 3,035 |
| 2022-07-08 | 14,950 | 15,000 | 14,810 | 14,860 | 856,700 | 2,972 |
| 2022-07-07 | 15,215 | 15,250 | 14,730 | 14,985 | 1,006,400 | 2,997 |
| 2022-07-06 | 15,185 | 15,265 | 15,020 | 15,120 | 673,700 | 3,024 |
| 2022-07-05 | 15,445 | 15,450 | 15,205 | 15,310 | 427,100 | 3,062 |
| 2022-07-04 | 15,580 | 15,600 | 15,330 | 15,395 | 384,100 | 3,079 |
| 2022-07-01 | 15,715 | 15,745 | 15,315 | 15,400 | 773,400 | 3,080 |
| 2022-06-30 | 15,605 | 15,840 | 15,560 | 15,655 | 781,700 | 3,131 |
| 2022-06-29 | 15,540 | 15,750 | 15,510 | 15,640 | 1,312,500 | 3,128 |
| 2022-06-28 | 15,550 | 15,700 | 15,525 | 15,600 | 478,900 | 3,120 |
| 2022-06-27 | 15,600 | 15,600 | 15,385 | 15,540 | 516,100 | 3,108 |
| 2022-06-24 | 15,550 | 15,550 | 15,375 | 15,490 | 664,200 | 3,098 |
| 2022-06-23 | 15,190 | 15,490 | 15,190 | 15,470 | 664,600 | 3,094 |
| 2022-06-22 | 15,250 | 15,265 | 15,080 | 15,180 | 604,000 | 3,036 |
| 2022-06-21 | 15,210 | 15,295 | 15,080 | 15,200 | 650,000 | 3,040 |
| 2022-06-20 | 15,405 | 15,430 | 15,020 | 15,040 | 691,600 | 3,008 |
| 2022-06-17 | 15,110 | 15,505 | 15,005 | 15,415 | 1,240,500 | 3,083 |
| 2022-06-16 | 15,500 | 15,610 | 15,400 | 15,430 | 524,400 | 3,086 |
| 2022-06-15 | 15,605 | 15,755 | 15,410 | 15,410 | 745,800 | 3,082 |
| 2022-06-14 | 15,870 | 15,870 | 15,620 | 15,670 | 901,300 | 3,134 |
| 2022-06-13 | 16,025 | 16,150 | 15,990 | 16,075 | 596,800 | 3,215 |
| 2022-06-10 | 16,275 | 16,415 | 16,215 | 16,250 | 529,400 | 3,250 |
| 2022-06-09 | 16,270 | 16,420 | 16,260 | 16,365 | 525,300 | 3,273 |
| 2022-06-08 | 16,150 | 16,375 | 16,110 | 16,265 | 794,600 | 3,253 |
| 2022-06-07 | 16,480 | 16,485 | 16,280 | 16,325 | 459,800 | 3,265 |
| 2022-06-06 | 16,055 | 16,465 | 16,050 | 16,430 | 665,100 | 3,286 |
| 2022-06-03 | 16,285 | 16,285 | 16,030 | 16,060 | 527,400 | 3,212 |
| 2022-06-02 | 16,225 | 16,320 | 16,145 | 16,175 | 386,700 | 3,235 |
| 2022-06-01 | 16,100 | 16,430 | 16,095 | 16,240 | 665,700 | 3,248 |
| 2022-05-31 | 16,265 | 16,325 | 15,970 | 15,970 | 1,382,900 | 3,194 |
| 2022-05-30 | 16,530 | 16,540 | 16,265 | 16,330 | 1,359,400 | 3,266 |
| 2022-05-27 | 16,700 | 16,700 | 16,420 | 16,445 | 572,500 | 3,289 |
| 2022-05-26 | 16,515 | 16,760 | 16,490 | 16,560 | 618,700 | 3,312 |
| 2022-05-25 | 16,515 | 16,610 | 16,415 | 16,480 | 458,100 | 3,296 |
| 2022-05-24 | 16,615 | 16,645 | 16,410 | 16,430 | 671,900 | 3,286 |
| 2022-05-23 | 16,705 | 16,775 | 16,480 | 16,615 | 417,900 | 3,323 |
| 2022-05-20 | 16,480 | 16,630 | 16,395 | 16,590 | 700,300 | 3,318 |
| 2022-05-19 | 16,190 | 16,360 | 16,160 | 16,350 | 503,200 | 3,270 |
| 2022-05-18 | 16,645 | 16,715 | 16,450 | 16,510 | 514,000 | 3,302 |
| 2022-05-17 | 16,420 | 16,520 | 16,345 | 16,505 | 326,000 | 3,301 |
| 2022-05-16 | 16,610 | 16,630 | 16,430 | 16,515 | 423,500 | 3,303 |
| 2022-05-13 | 16,165 | 16,550 | 16,165 | 16,480 | 490,900 | 3,296 |
| 2022-05-12 | 16,025 | 16,175 | 15,970 | 16,050 | 454,300 | 3,210 |
| 2022-05-11 | 16,080 | 16,275 | 16,030 | 16,085 | 479,900 | 3,217 |
| 2022-05-10 | 16,455 | 16,480 | 16,130 | 16,160 | 552,700 | 3,232 |
| 2022-05-09 | 16,945 | 16,945 | 16,540 | 16,540 | 580,300 | 3,308 |
| 2022-05-06 | 16,795 | 17,110 | 16,630 | 17,025 | 970,200 | 3,405 |
| 2022-05-02 | 16,525 | 16,730 | 16,470 | 16,630 | 642,000 | 3,326 |
| 2022-04-28 | 16,620 | 16,640 | 16,285 | 16,410 | 688,400 | 3,282 |
| 2022-04-27 | 16,120 | 16,630 | 16,040 | 16,620 | 1,781,900 | 3,324 |
| 2022-04-26 | 16,090 | 16,345 | 16,035 | 16,250 | 689,700 | 3,250 |
| 2022-04-25 | 15,990 | 16,020 | 15,815 | 15,945 | 520,300 | 3,189 |
| 2022-04-22 | 16,220 | 16,260 | 16,030 | 16,170 | 332,700 | 3,234 |
| 2022-04-21 | 16,170 | 16,255 | 16,135 | 16,245 | 459,400 | 3,249 |
| 2022-04-20 | 16,155 | 16,245 | 16,060 | 16,175 | 490,500 | 3,235 |
| 2022-04-19 | 16,230 | 16,235 | 15,970 | 16,010 | 368,300 | 3,202 |
| 2022-04-18 | 16,130 | 16,280 | 16,040 | 16,135 | 333,600 | 3,227 |
| 2022-04-15 | 16,180 | 16,275 | 16,090 | 16,235 | 416,400 | 3,247 |
| 2022-04-14 | 16,040 | 16,310 | 16,010 | 16,195 | 619,200 | 3,239 |
| 2022-04-13 | 15,650 | 15,900 | 15,600 | 15,885 | 528,200 | 3,177 |
| 2022-04-12 | 15,630 | 15,715 | 15,480 | 15,585 | 399,000 | 3,117 |
| 2022-04-11 | 15,805 | 15,870 | 15,600 | 15,670 | 404,400 | 3,134 |
| 2022-04-08 | 15,800 | 15,870 | 15,655 | 15,865 | 683,500 | 3,173 |
| 2022-04-07 | 15,835 | 15,870 | 15,585 | 15,665 | 626,500 | 3,133 |
| 2022-04-06 | 15,915 | 16,125 | 15,900 | 16,005 | 667,700 | 3,201 |
| 2022-04-05 | 15,705 | 15,985 | 15,705 | 15,970 | 695,900 | 3,194 |
| 2022-04-04 | 15,870 | 15,900 | 15,570 | 15,740 | 673,700 | 3,148 |
| 2022-04-01 | 15,800 | 15,915 | 15,720 | 15,825 | 675,600 | 3,165 |
| 2022-03-31 | 16,095 | 16,235 | 15,930 | 15,965 | 856,600 | 3,193 |
| 2022-03-30 | 16,210 | 16,505 | 16,170 | 16,250 | 878,200 | 3,250 |
| 2022-03-29 | 16,735 | 16,735 | 16,170 | 16,275 | 800,800 | 3,255 |
| 2022-03-28 | 16,640 | 16,745 | 16,485 | 16,560 | 469,800 | 3,312 |
| 2022-03-25 | 16,790 | 16,795 | 16,590 | 16,625 | 547,900 | 3,325 |
| 2022-03-24 | 16,480 | 16,790 | 16,480 | 16,790 | 630,800 | 3,358 |
| 2022-03-23 | 16,220 | 16,555 | 16,220 | 16,545 | 702,100 | 3,309 |
| 2022-03-22 | 16,200 | 16,295 | 16,080 | 16,220 | 642,700 | 3,244 |
| 2022-03-18 | 16,260 | 16,320 | 16,130 | 16,205 | 681,600 | 3,241 |
| 2022-03-17 | 16,450 | 16,540 | 16,025 | 16,235 | 1,028,600 | 3,247 |
| 2022-03-16 | 16,150 | 16,385 | 16,045 | 16,310 | 917,000 | 3,262 |
| 2022-03-15 | 15,785 | 16,065 | 15,780 | 16,005 | 792,900 | 3,201 |
| 2022-03-14 | 15,555 | 15,910 | 15,555 | 15,720 | 765,600 | 3,144 |
| 2022-03-11 | 15,100 | 15,245 | 15,025 | 15,225 | 584,500 | 3,045 |
| 2022-03-10 | 15,055 | 15,245 | 14,975 | 15,240 | 707,400 | 3,048 |
| 2022-03-09 | 15,030 | 15,105 | 14,735 | 14,755 | 707,600 | 2,951 |
| 2022-03-08 | 14,875 | 15,225 | 14,865 | 14,935 | 661,500 | 2,987 |
| 2022-03-07 | 15,205 | 15,295 | 14,975 | 15,150 | 767,300 | 3,030 |
| 2022-03-04 | 15,470 | 15,505 | 15,345 | 15,450 | 549,100 | 3,090 |
| 2022-03-03 | 15,400 | 15,630 | 15,330 | 15,545 | 598,400 | 3,109 |
| 2022-03-02 | 15,325 | 15,375 | 15,175 | 15,220 | 586,200 | 3,044 |
| 2022-03-01 | 15,650 | 15,715 | 15,475 | 15,485 | 526,100 | 3,097 |
| 2022-02-28 | 15,485 | 15,755 | 15,450 | 15,490 | 688,900 | 3,098 |
| 2022-02-25 | 15,275 | 15,515 | 15,275 | 15,460 | 611,500 | 3,092 |
| 2022-02-24 | 15,280 | 15,425 | 15,010 | 15,105 | 706,500 | 3,021 |
| 2022-02-22 | 15,575 | 15,730 | 15,355 | 15,445 | 865,100 | 3,089 |
| 2022-02-21 | 16,095 | 16,115 | 15,890 | 15,930 | 573,400 | 3,186 |
| 2022-02-18 | 16,225 | 16,395 | 16,165 | 16,350 | 706,400 | 3,270 |
| 2022-02-17 | 16,190 | 16,475 | 16,120 | 16,350 | 807,600 | 3,270 |
| 2022-02-16 | 16,145 | 16,270 | 16,050 | 16,200 | 812,400 | 3,240 |
| 2022-02-15 | 15,980 | 16,040 | 15,780 | 15,825 | 680,000 | 3,165 |
| 2022-02-14 | 15,650 | 16,040 | 15,650 | 15,980 | 1,087,000 | 3,196 |
| 2022-02-10 | 15,725 | 15,785 | 15,545 | 15,780 | 628,800 | 3,156 |
| 2022-02-09 | 15,670 | 15,825 | 15,415 | 15,655 | 1,120,200 | 3,131 |
| 2022-02-08 | 15,005 | 15,505 | 15,005 | 15,505 | 1,318,900 | 3,101 |
| 2022-02-07 | 15,010 | 15,040 | 14,850 | 14,950 | 835,200 | 2,990 |
| 2022-02-04 | 14,985 | 15,260 | 14,710 | 15,145 | 1,483,700 | 3,029 |
| 2022-02-03 | 15,455 | 15,575 | 15,005 | 15,055 | 1,202,000 | 3,011 |
| 2022-02-02 | 15,470 | 15,795 | 15,440 | 15,710 | 854,900 | 3,142 |
| 2022-02-01 | 15,250 | 15,605 | 15,065 | 15,505 | 1,039,400 | 3,101 |
| 2022-01-31 | 14,995 | 15,200 | 14,860 | 15,145 | 680,200 | 3,029 |
| 2022-01-28 | 14,795 | 14,970 | 14,780 | 14,955 | 460,400 | 2,991 |
| 2022-01-27 | 15,040 | 15,060 | 14,605 | 14,685 | 697,000 | 2,937 |
| 2022-01-26 | 14,945 | 15,025 | 14,830 | 14,935 | 355,800 | 2,987 |
| 2022-01-25 | 15,010 | 15,010 | 14,805 | 14,920 | 509,600 | 2,984 |
| 2022-01-24 | 15,030 | 15,105 | 14,875 | 15,025 | 583,200 | 3,005 |
| 2022-01-21 | 14,695 | 15,070 | 14,660 | 15,060 | 712,300 | 3,012 |
| 2022-01-20 | 14,625 | 14,810 | 14,575 | 14,760 | 540,300 | 2,952 |
| 2022-01-19 | 14,710 | 14,880 | 14,655 | 14,705 | 573,600 | 2,941 |
| 2022-01-18 | 14,815 | 14,980 | 14,765 | 14,825 | 564,400 | 2,965 |
| 2022-01-17 | 14,725 | 14,895 | 14,705 | 14,745 | 397,300 | 2,949 |
| 2022-01-14 | 14,645 | 14,710 | 14,525 | 14,665 | 591,600 | 2,933 |
| 2022-01-13 | 15,000 | 15,000 | 14,720 | 14,720 | 576,200 | 2,944 |
| 2022-01-12 | 14,770 | 15,120 | 14,765 | 15,065 | 613,100 | 3,013 |
| 2022-01-11 | 14,805 | 14,930 | 14,580 | 14,815 | 633,800 | 2,963 |
| 2022-01-07 | 14,955 | 15,035 | 14,735 | 14,785 | 731,100 | 2,957 |
| 2022-01-06 | 15,150 | 15,175 | 14,920 | 14,985 | 914,700 | 2,997 |
| 2022-01-05 | 15,260 | 15,440 | 15,210 | 15,300 | 701,300 | 3,060 |
| 2022-01-04 | 15,550 | 15,550 | 15,230 | 15,295 | 727,700 | 3,059 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株