9041 近鉄グループホールディングス(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 | 4,360 | 4,405 | 4,355 | 4,355 | 338,400 | 4,355 |
| 2022-12-29 | 4,440 | 4,470 | 4,380 | 4,390 | 500,200 | 4,390 |
| 2022-12-28 | 4,460 | 4,465 | 4,425 | 4,455 | 322,000 | 4,455 |
| 2022-12-27 | 4,450 | 4,525 | 4,450 | 4,475 | 298,100 | 4,475 |
| 2022-12-26 | 4,410 | 4,450 | 4,400 | 4,410 | 192,100 | 4,410 |
| 2022-12-23 | 4,400 | 4,425 | 4,390 | 4,415 | 249,200 | 4,415 |
| 2022-12-22 | 4,395 | 4,445 | 4,370 | 4,425 | 353,800 | 4,425 |
| 2022-12-21 | 4,390 | 4,425 | 4,305 | 4,400 | 649,400 | 4,400 |
| 2022-12-20 | 4,500 | 4,565 | 4,390 | 4,420 | 679,600 | 4,420 |
| 2022-12-19 | 4,540 | 4,560 | 4,480 | 4,480 | 392,600 | 4,480 |
| 2022-12-16 | 4,580 | 4,585 | 4,520 | 4,570 | 875,400 | 4,570 |
| 2022-12-15 | 4,535 | 4,590 | 4,525 | 4,575 | 459,700 | 4,575 |
| 2022-12-14 | 4,550 | 4,560 | 4,510 | 4,530 | 540,900 | 4,530 |
| 2022-12-13 | 4,505 | 4,590 | 4,465 | 4,570 | 1,044,800 | 4,570 |
| 2022-12-12 | 4,555 | 4,565 | 4,470 | 4,505 | 1,804,900 | 4,505 |
| 2022-12-09 | 4,685 | 4,750 | 4,625 | 4,625 | 1,541,300 | 4,625 |
| 2022-12-08 | 4,670 | 4,715 | 4,635 | 4,710 | 597,800 | 4,710 |
| 2022-12-07 | 4,595 | 4,695 | 4,580 | 4,675 | 564,100 | 4,675 |
| 2022-12-06 | 4,620 | 4,665 | 4,575 | 4,605 | 696,400 | 4,605 |
| 2022-12-05 | 4,685 | 4,685 | 4,610 | 4,665 | 435,600 | 4,665 |
| 2022-12-02 | 4,755 | 4,755 | 4,670 | 4,685 | 515,200 | 4,685 |
| 2022-12-01 | 4,880 | 4,895 | 4,765 | 4,770 | 530,500 | 4,770 |
| 2022-11-30 | 4,845 | 4,900 | 4,810 | 4,900 | 1,021,000 | 4,900 |
| 2022-11-29 | 4,820 | 4,865 | 4,775 | 4,855 | 474,800 | 4,855 |
| 2022-11-28 | 4,795 | 4,815 | 4,740 | 4,795 | 408,800 | 4,795 |
| 2022-11-25 | 4,735 | 4,765 | 4,715 | 4,760 | 297,500 | 4,760 |
| 2022-11-24 | 4,760 | 4,780 | 4,710 | 4,710 | 584,100 | 4,710 |
| 2022-11-22 | 4,740 | 4,800 | 4,740 | 4,750 | 555,600 | 4,750 |
| 2022-11-21 | 4,715 | 4,760 | 4,640 | 4,670 | 366,900 | 4,670 |
| 2022-11-18 | 4,695 | 4,735 | 4,650 | 4,670 | 471,200 | 4,670 |
| 2022-11-17 | 4,580 | 4,725 | 4,580 | 4,690 | 528,800 | 4,690 |
| 2022-11-16 | 4,570 | 4,580 | 4,450 | 4,525 | 818,800 | 4,525 |
| 2022-11-15 | 4,620 | 4,665 | 4,575 | 4,585 | 531,700 | 4,585 |
| 2022-11-14 | 4,655 | 4,725 | 4,575 | 4,620 | 855,300 | 4,620 |
| 2022-11-11 | 4,800 | 4,820 | 4,630 | 4,695 | 771,700 | 4,695 |
| 2022-11-10 | 4,750 | 4,810 | 4,750 | 4,765 | 435,100 | 4,765 |
| 2022-11-09 | 4,835 | 4,835 | 4,720 | 4,735 | 487,500 | 4,735 |
| 2022-11-08 | 4,885 | 4,930 | 4,835 | 4,845 | 448,600 | 4,845 |
| 2022-11-07 | 4,930 | 4,940 | 4,870 | 4,880 | 337,500 | 4,880 |
| 2022-11-04 | 4,960 | 5,010 | 4,910 | 4,920 | 550,100 | 4,920 |
| 2022-11-02 | 5,040 | 5,040 | 4,955 | 4,960 | 401,400 | 4,960 |
| 2022-11-01 | 5,040 | 5,050 | 4,995 | 5,040 | 221,800 | 5,040 |
| 2022-10-31 | 4,960 | 5,050 | 4,925 | 5,030 | 481,500 | 5,030 |
| 2022-10-28 | 4,890 | 4,995 | 4,885 | 4,955 | 780,900 | 4,955 |
| 2022-10-27 | 4,925 | 4,980 | 4,905 | 4,905 | 400,100 | 4,905 |
| 2022-10-26 | 5,030 | 5,040 | 4,890 | 4,905 | 473,900 | 4,905 |
| 2022-10-25 | 4,990 | 5,050 | 4,955 | 5,010 | 328,700 | 5,010 |
| 2022-10-24 | 5,070 | 5,070 | 4,955 | 4,975 | 453,200 | 4,975 |
| 2022-10-21 | 5,170 | 5,200 | 5,050 | 5,050 | 499,200 | 5,050 |
| 2022-10-20 | 5,160 | 5,220 | 5,140 | 5,210 | 485,800 | 5,210 |
| 2022-10-19 | 5,140 | 5,200 | 5,100 | 5,160 | 418,500 | 5,160 |
| 2022-10-18 | 5,140 | 5,190 | 5,090 | 5,140 | 558,000 | 5,140 |
| 2022-10-17 | 5,070 | 5,130 | 5,050 | 5,110 | 462,100 | 5,110 |
| 2022-10-14 | 5,050 | 5,110 | 5,010 | 5,050 | 607,500 | 5,050 |
| 2022-10-13 | 5,050 | 5,060 | 4,975 | 4,995 | 546,400 | 4,995 |
| 2022-10-12 | 5,060 | 5,120 | 5,000 | 5,070 | 577,400 | 5,070 |
| 2022-10-11 | 5,040 | 5,140 | 4,990 | 5,030 | 614,600 | 5,030 |
| 2022-10-07 | 4,900 | 5,060 | 4,885 | 5,040 | 794,900 | 5,040 |
| 2022-10-06 | 4,950 | 4,990 | 4,920 | 4,940 | 656,700 | 4,940 |
| 2022-10-05 | 4,935 | 4,970 | 4,885 | 4,910 | 628,000 | 4,910 |
| 2022-10-04 | 4,870 | 4,940 | 4,840 | 4,910 | 841,500 | 4,910 |
| 2022-10-03 | 4,780 | 4,795 | 4,670 | 4,785 | 589,300 | 4,785 |
| 2022-09-30 | 4,810 | 4,860 | 4,775 | 4,820 | 693,700 | 4,820 |
| 2022-09-29 | 4,680 | 4,845 | 4,655 | 4,840 | 1,324,500 | 4,840 |
| 2022-09-28 | 4,730 | 4,735 | 4,620 | 4,680 | 1,792,000 | 4,680 |
| 2022-09-27 | 4,720 | 4,810 | 4,625 | 4,780 | 1,159,000 | 4,780 |
| 2022-09-26 | 4,840 | 4,865 | 4,750 | 4,775 | 981,800 | 4,775 |
| 2022-09-22 | 4,765 | 4,855 | 4,700 | 4,840 | 761,100 | 4,840 |
| 2022-09-21 | 4,870 | 4,870 | 4,765 | 4,785 | 689,500 | 4,785 |
| 2022-09-20 | 4,905 | 4,920 | 4,820 | 4,880 | 644,100 | 4,880 |
| 2022-09-16 | 4,845 | 4,935 | 4,840 | 4,905 | 1,046,400 | 4,905 |
| 2022-09-15 | 4,795 | 4,890 | 4,775 | 4,860 | 628,500 | 4,860 |
| 2022-09-14 | 4,740 | 4,810 | 4,740 | 4,775 | 544,200 | 4,775 |
| 2022-09-13 | 4,735 | 4,815 | 4,725 | 4,780 | 577,500 | 4,780 |
| 2022-09-12 | 4,670 | 4,745 | 4,670 | 4,715 | 400,400 | 4,715 |
| 2022-09-09 | 4,600 | 4,660 | 4,600 | 4,615 | 630,100 | 4,615 |
| 2022-09-08 | 4,625 | 4,690 | 4,625 | 4,645 | 680,400 | 4,645 |
| 2022-09-07 | 4,510 | 4,600 | 4,510 | 4,595 | 549,500 | 4,595 |
| 2022-09-06 | 4,535 | 4,570 | 4,510 | 4,550 | 524,400 | 4,550 |
| 2022-09-05 | 4,640 | 4,650 | 4,530 | 4,535 | 466,000 | 4,535 |
| 2022-09-02 | 4,650 | 4,680 | 4,640 | 4,650 | 552,600 | 4,650 |
| 2022-09-01 | 4,670 | 4,720 | 4,625 | 4,645 | 817,300 | 4,645 |
| 2022-08-31 | 4,640 | 4,740 | 4,640 | 4,740 | 1,246,600 | 4,740 |
| 2022-08-30 | 4,620 | 4,710 | 4,615 | 4,670 | 506,200 | 4,670 |
| 2022-08-29 | 4,555 | 4,615 | 4,550 | 4,585 | 440,400 | 4,585 |
| 2022-08-26 | 4,610 | 4,670 | 4,585 | 4,625 | 421,200 | 4,625 |
| 2022-08-25 | 4,630 | 4,640 | 4,565 | 4,625 | 414,800 | 4,625 |
| 2022-08-24 | 4,720 | 4,725 | 4,595 | 4,655 | 467,700 | 4,655 |
| 2022-08-23 | 4,745 | 4,745 | 4,660 | 4,710 | 504,400 | 4,710 |
| 2022-08-22 | 4,775 | 4,810 | 4,750 | 4,770 | 485,700 | 4,770 |
| 2022-08-19 | 4,765 | 4,810 | 4,750 | 4,810 | 395,500 | 4,810 |
| 2022-08-18 | 4,765 | 4,835 | 4,755 | 4,780 | 413,000 | 4,780 |
| 2022-08-17 | 4,725 | 4,765 | 4,690 | 4,765 | 542,800 | 4,765 |
| 2022-08-16 | 4,700 | 4,715 | 4,655 | 4,715 | 420,000 | 4,715 |
| 2022-08-15 | 4,740 | 4,800 | 4,650 | 4,685 | 673,700 | 4,685 |
| 2022-08-12 | 4,680 | 4,815 | 4,585 | 4,810 | 1,328,100 | 4,810 |
| 2022-08-10 | 4,605 | 4,610 | 4,545 | 4,565 | 374,100 | 4,565 |
| 2022-08-09 | 4,585 | 4,620 | 4,545 | 4,595 | 425,700 | 4,595 |
| 2022-08-08 | 4,550 | 4,580 | 4,545 | 4,575 | 338,900 | 4,575 |
| 2022-08-05 | 4,480 | 4,555 | 4,480 | 4,545 | 470,700 | 4,545 |
| 2022-08-04 | 4,465 | 4,565 | 4,460 | 4,475 | 455,600 | 4,475 |
| 2022-08-03 | 4,525 | 4,605 | 4,485 | 4,510 | 665,900 | 4,510 |
| 2022-08-02 | 4,540 | 4,575 | 4,495 | 4,550 | 705,200 | 4,550 |
| 2022-08-01 | 4,400 | 4,545 | 4,380 | 4,545 | 795,500 | 4,545 |
| 2022-07-29 | 4,340 | 4,390 | 4,330 | 4,390 | 521,400 | 4,390 |
| 2022-07-28 | 4,335 | 4,345 | 4,305 | 4,330 | 383,000 | 4,330 |
| 2022-07-27 | 4,250 | 4,335 | 4,250 | 4,310 | 461,500 | 4,310 |
| 2022-07-26 | 4,265 | 4,290 | 4,240 | 4,250 | 391,000 | 4,250 |
| 2022-07-25 | 4,170 | 4,265 | 4,165 | 4,265 | 541,400 | 4,265 |
| 2022-07-22 | 4,160 | 4,190 | 4,100 | 4,170 | 426,800 | 4,170 |
| 2022-07-21 | 4,200 | 4,220 | 4,170 | 4,220 | 342,000 | 4,220 |
| 2022-07-20 | 4,200 | 4,225 | 4,165 | 4,220 | 474,900 | 4,220 |
| 2022-07-19 | 4,215 | 4,220 | 4,155 | 4,155 | 269,400 | 4,155 |
| 2022-07-15 | 4,165 | 4,205 | 4,140 | 4,185 | 357,600 | 4,185 |
| 2022-07-14 | 4,155 | 4,200 | 4,130 | 4,165 | 295,400 | 4,165 |
| 2022-07-13 | 4,185 | 4,215 | 4,150 | 4,160 | 426,500 | 4,160 |
| 2022-07-12 | 4,185 | 4,190 | 4,100 | 4,150 | 479,300 | 4,150 |
| 2022-07-11 | 4,125 | 4,205 | 4,085 | 4,175 | 506,700 | 4,175 |
| 2022-07-08 | 4,090 | 4,100 | 4,010 | 4,075 | 546,600 | 4,075 |
| 2022-07-07 | 4,160 | 4,160 | 4,005 | 4,080 | 559,400 | 4,080 |
| 2022-07-06 | 4,155 | 4,170 | 4,080 | 4,100 | 474,900 | 4,100 |
| 2022-07-05 | 4,205 | 4,205 | 4,135 | 4,180 | 320,700 | 4,180 |
| 2022-07-04 | 4,250 | 4,275 | 4,165 | 4,205 | 402,500 | 4,205 |
| 2022-07-01 | 4,215 | 4,250 | 4,190 | 4,220 | 422,000 | 4,220 |
| 2022-06-30 | 4,245 | 4,260 | 4,205 | 4,225 | 510,800 | 4,225 |
| 2022-06-29 | 4,195 | 4,260 | 4,180 | 4,220 | 605,100 | 4,220 |
| 2022-06-28 | 4,120 | 4,200 | 4,110 | 4,195 | 576,300 | 4,195 |
| 2022-06-27 | 4,185 | 4,185 | 4,065 | 4,105 | 589,800 | 4,105 |
| 2022-06-24 | 4,150 | 4,155 | 4,065 | 4,135 | 443,500 | 4,135 |
| 2022-06-23 | 4,130 | 4,215 | 4,120 | 4,125 | 563,500 | 4,125 |
| 2022-06-22 | 4,090 | 4,130 | 4,060 | 4,100 | 502,500 | 4,100 |
| 2022-06-21 | 4,070 | 4,090 | 4,040 | 4,085 | 384,700 | 4,085 |
| 2022-06-20 | 4,035 | 4,055 | 4,000 | 4,025 | 385,800 | 4,025 |
| 2022-06-17 | 3,915 | 4,040 | 3,895 | 4,030 | 941,900 | 4,030 |
| 2022-06-16 | 3,880 | 3,960 | 3,880 | 3,915 | 452,800 | 3,915 |
| 2022-06-15 | 3,940 | 3,960 | 3,865 | 3,870 | 450,600 | 3,870 |
| 2022-06-14 | 3,965 | 3,985 | 3,925 | 3,960 | 432,700 | 3,960 |
| 2022-06-13 | 3,960 | 4,015 | 3,960 | 4,005 | 314,200 | 4,005 |
| 2022-06-10 | 3,990 | 4,035 | 3,985 | 4,005 | 492,800 | 4,005 |
| 2022-06-09 | 3,970 | 4,030 | 3,960 | 4,010 | 409,200 | 4,010 |
| 2022-06-08 | 3,955 | 4,040 | 3,940 | 3,985 | 567,200 | 3,985 |
| 2022-06-07 | 3,965 | 3,965 | 3,905 | 3,920 | 483,800 | 3,920 |
| 2022-06-06 | 3,825 | 3,965 | 3,825 | 3,965 | 620,200 | 3,965 |
| 2022-06-03 | 3,880 | 3,880 | 3,800 | 3,830 | 347,400 | 3,830 |
| 2022-06-02 | 3,865 | 3,885 | 3,830 | 3,860 | 380,500 | 3,860 |
| 2022-06-01 | 3,785 | 3,870 | 3,770 | 3,870 | 502,200 | 3,870 |
| 2022-05-31 | 3,785 | 3,810 | 3,750 | 3,765 | 1,659,800 | 3,765 |
| 2022-05-30 | 3,850 | 3,850 | 3,775 | 3,780 | 435,100 | 3,780 |
| 2022-05-27 | 3,815 | 3,835 | 3,775 | 3,810 | 553,900 | 3,810 |
| 2022-05-26 | 3,685 | 3,810 | 3,665 | 3,755 | 624,100 | 3,755 |
| 2022-05-25 | 3,600 | 3,690 | 3,595 | 3,650 | 424,500 | 3,650 |
| 2022-05-24 | 3,700 | 3,710 | 3,605 | 3,605 | 569,400 | 3,605 |
| 2022-05-23 | 3,765 | 3,765 | 3,700 | 3,710 | 421,700 | 3,710 |
| 2022-05-20 | 3,765 | 3,780 | 3,720 | 3,740 | 647,000 | 3,740 |
| 2022-05-19 | 3,740 | 3,795 | 3,735 | 3,785 | 462,000 | 3,785 |
| 2022-05-18 | 3,790 | 3,820 | 3,760 | 3,815 | 524,300 | 3,815 |
| 2022-05-17 | 3,745 | 3,815 | 3,745 | 3,805 | 535,600 | 3,805 |
| 2022-05-16 | 3,850 | 3,860 | 3,670 | 3,705 | 1,045,700 | 3,705 |
| 2022-05-13 | 3,795 | 3,860 | 3,775 | 3,850 | 720,000 | 3,850 |
| 2022-05-12 | 3,700 | 3,750 | 3,675 | 3,745 | 450,800 | 3,745 |
| 2022-05-11 | 3,725 | 3,760 | 3,715 | 3,720 | 414,900 | 3,720 |
| 2022-05-10 | 3,730 | 3,760 | 3,710 | 3,740 | 424,900 | 3,740 |
| 2022-05-09 | 3,790 | 3,795 | 3,725 | 3,735 | 413,300 | 3,735 |
| 2022-05-06 | 3,780 | 3,835 | 3,735 | 3,830 | 581,000 | 3,830 |
| 2022-05-02 | 3,715 | 3,765 | 3,655 | 3,745 | 402,100 | 3,745 |
| 2022-04-28 | 3,775 | 3,790 | 3,690 | 3,735 | 516,100 | 3,735 |
| 2022-04-27 | 3,685 | 3,755 | 3,685 | 3,735 | 454,700 | 3,735 |
| 2022-04-26 | 3,715 | 3,750 | 3,675 | 3,740 | 347,700 | 3,740 |
| 2022-04-25 | 3,675 | 3,720 | 3,670 | 3,695 | 344,300 | 3,695 |
| 2022-04-22 | 3,710 | 3,755 | 3,695 | 3,745 | 346,300 | 3,745 |
| 2022-04-21 | 3,770 | 3,780 | 3,730 | 3,730 | 387,300 | 3,730 |
| 2022-04-20 | 3,775 | 3,800 | 3,725 | 3,770 | 549,700 | 3,770 |
| 2022-04-19 | 3,770 | 3,775 | 3,740 | 3,745 | 509,300 | 3,745 |
| 2022-04-18 | 3,725 | 3,745 | 3,670 | 3,745 | 824,900 | 3,745 |
| 2022-04-15 | 3,625 | 3,650 | 3,600 | 3,625 | 307,300 | 3,625 |
| 2022-04-14 | 3,555 | 3,640 | 3,555 | 3,625 | 633,600 | 3,625 |
| 2022-04-13 | 3,475 | 3,525 | 3,450 | 3,525 | 451,000 | 3,525 |
| 2022-04-12 | 3,450 | 3,480 | 3,435 | 3,465 | 314,300 | 3,465 |
| 2022-04-11 | 3,410 | 3,470 | 3,410 | 3,465 | 439,400 | 3,465 |
| 2022-04-08 | 3,420 | 3,450 | 3,410 | 3,440 | 439,600 | 3,440 |
| 2022-04-07 | 3,430 | 3,460 | 3,380 | 3,415 | 520,700 | 3,415 |
| 2022-04-06 | 3,475 | 3,520 | 3,470 | 3,500 | 370,100 | 3,500 |
| 2022-04-05 | 3,480 | 3,505 | 3,460 | 3,495 | 480,400 | 3,495 |
| 2022-04-04 | 3,455 | 3,470 | 3,400 | 3,455 | 364,400 | 3,455 |
| 2022-04-01 | 3,450 | 3,470 | 3,420 | 3,465 | 464,400 | 3,465 |
| 2022-03-31 | 3,500 | 3,580 | 3,495 | 3,505 | 526,100 | 3,505 |
| 2022-03-30 | 3,485 | 3,550 | 3,470 | 3,550 | 937,900 | 3,550 |
| 2022-03-29 | 3,645 | 3,645 | 3,510 | 3,525 | 1,608,500 | 3,525 |
| 2022-03-28 | 3,655 | 3,655 | 3,570 | 3,620 | 939,300 | 3,620 |
| 2022-03-25 | 3,660 | 3,660 | 3,610 | 3,630 | 669,000 | 3,630 |
| 2022-03-24 | 3,575 | 3,640 | 3,570 | 3,640 | 665,700 | 3,640 |
| 2022-03-23 | 3,540 | 3,610 | 3,535 | 3,605 | 542,100 | 3,605 |
| 2022-03-22 | 3,585 | 3,585 | 3,515 | 3,525 | 754,100 | 3,525 |
| 2022-03-18 | 3,600 | 3,615 | 3,535 | 3,555 | 928,700 | 3,555 |
| 2022-03-17 | 3,695 | 3,695 | 3,560 | 3,595 | 549,500 | 3,595 |
| 2022-03-16 | 3,590 | 3,655 | 3,575 | 3,615 | 643,600 | 3,615 |
| 2022-03-15 | 3,480 | 3,545 | 3,475 | 3,535 | 412,300 | 3,535 |
| 2022-03-14 | 3,420 | 3,490 | 3,405 | 3,475 | 408,800 | 3,475 |
| 2022-03-11 | 3,375 | 3,405 | 3,340 | 3,395 | 603,500 | 3,395 |
| 2022-03-10 | 3,370 | 3,395 | 3,340 | 3,395 | 509,000 | 3,395 |
| 2022-03-09 | 3,350 | 3,365 | 3,275 | 3,280 | 535,100 | 3,280 |
| 2022-03-08 | 3,350 | 3,400 | 3,300 | 3,315 | 687,600 | 3,315 |
| 2022-03-07 | 3,380 | 3,440 | 3,375 | 3,420 | 553,000 | 3,420 |
| 2022-03-04 | 3,455 | 3,475 | 3,435 | 3,445 | 528,200 | 3,445 |
| 2022-03-03 | 3,465 | 3,515 | 3,440 | 3,475 | 474,400 | 3,475 |
| 2022-03-02 | 3,430 | 3,455 | 3,420 | 3,425 | 367,700 | 3,425 |
| 2022-03-01 | 3,455 | 3,490 | 3,440 | 3,475 | 363,500 | 3,475 |
| 2022-02-28 | 3,500 | 3,515 | 3,430 | 3,455 | 640,900 | 3,455 |
| 2022-02-25 | 3,470 | 3,510 | 3,460 | 3,470 | 426,900 | 3,470 |
| 2022-02-24 | 3,460 | 3,495 | 3,410 | 3,445 | 634,900 | 3,445 |
| 2022-02-22 | 3,500 | 3,545 | 3,495 | 3,515 | 448,500 | 3,515 |
| 2022-02-21 | 3,605 | 3,615 | 3,565 | 3,580 | 410,400 | 3,580 |
| 2022-02-18 | 3,670 | 3,725 | 3,660 | 3,665 | 403,700 | 3,665 |
| 2022-02-17 | 3,640 | 3,735 | 3,620 | 3,720 | 631,300 | 3,720 |
| 2022-02-16 | 3,635 | 3,655 | 3,615 | 3,625 | 340,900 | 3,625 |
| 2022-02-15 | 3,585 | 3,625 | 3,555 | 3,595 | 446,600 | 3,595 |
| 2022-02-14 | 3,600 | 3,630 | 3,515 | 3,595 | 576,500 | 3,595 |
| 2022-02-10 | 3,515 | 3,555 | 3,500 | 3,555 | 491,000 | 3,555 |
| 2022-02-09 | 3,585 | 3,585 | 3,490 | 3,490 | 602,500 | 3,490 |
| 2022-02-08 | 3,445 | 3,550 | 3,435 | 3,535 | 618,000 | 3,535 |
| 2022-02-07 | 3,415 | 3,435 | 3,395 | 3,415 | 327,600 | 3,415 |
| 2022-02-04 | 3,335 | 3,425 | 3,315 | 3,415 | 546,300 | 3,415 |
| 2022-02-03 | 3,370 | 3,420 | 3,320 | 3,335 | 574,300 | 3,335 |
| 2022-02-02 | 3,345 | 3,415 | 3,325 | 3,395 | 601,900 | 3,395 |
| 2022-02-01 | 3,305 | 3,350 | 3,295 | 3,345 | 449,400 | 3,345 |
| 2022-01-31 | 3,290 | 3,340 | 3,275 | 3,330 | 381,900 | 3,330 |
| 2022-01-28 | 3,320 | 3,375 | 3,315 | 3,355 | 372,100 | 3,355 |
| 2022-01-27 | 3,340 | 3,350 | 3,255 | 3,290 | 520,800 | 3,290 |
| 2022-01-26 | 3,350 | 3,365 | 3,285 | 3,285 | 223,500 | 3,285 |
| 2022-01-25 | 3,305 | 3,345 | 3,275 | 3,345 | 420,200 | 3,345 |
| 2022-01-24 | 3,375 | 3,400 | 3,330 | 3,330 | 368,100 | 3,330 |
| 2022-01-21 | 3,330 | 3,400 | 3,310 | 3,400 | 448,100 | 3,400 |
| 2022-01-20 | 3,240 | 3,335 | 3,240 | 3,325 | 467,700 | 3,325 |
| 2022-01-19 | 3,250 | 3,310 | 3,250 | 3,265 | 436,800 | 3,265 |
| 2022-01-18 | 3,290 | 3,335 | 3,290 | 3,295 | 400,600 | 3,295 |
| 2022-01-17 | 3,255 | 3,290 | 3,240 | 3,270 | 226,000 | 3,270 |
| 2022-01-14 | 3,240 | 3,255 | 3,215 | 3,255 | 416,300 | 3,255 |
| 2022-01-13 | 3,310 | 3,315 | 3,260 | 3,260 | 298,100 | 3,260 |
| 2022-01-12 | 3,265 | 3,350 | 3,260 | 3,330 | 465,500 | 3,330 |
| 2022-01-11 | 3,250 | 3,265 | 3,210 | 3,240 | 436,200 | 3,240 |
| 2022-01-07 | 3,245 | 3,275 | 3,225 | 3,225 | 421,900 | 3,225 |
| 2022-01-06 | 3,290 | 3,305 | 3,240 | 3,240 | 396,500 | 3,240 |
| 2022-01-05 | 3,290 | 3,325 | 3,265 | 3,315 | 393,300 | 3,315 |
| 2022-01-04 | 3,260 | 3,270 | 3,210 | 3,270 | 411,000 | 3,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株