9042 阪急阪神ホールディングス(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 | 3,905 | 3,945 | 3,905 | 3,920 | 256,100 | 3,920 |
| 2022-12-29 | 3,960 | 3,980 | 3,920 | 3,935 | 296,000 | 3,935 |
| 2022-12-28 | 3,970 | 3,980 | 3,940 | 3,960 | 340,900 | 3,960 |
| 2022-12-27 | 3,970 | 4,025 | 3,955 | 3,965 | 526,900 | 3,965 |
| 2022-12-26 | 3,935 | 3,955 | 3,920 | 3,930 | 185,800 | 3,930 |
| 2022-12-23 | 3,915 | 3,950 | 3,910 | 3,925 | 272,300 | 3,925 |
| 2022-12-22 | 3,930 | 3,955 | 3,900 | 3,935 | 422,700 | 3,935 |
| 2022-12-21 | 3,950 | 3,965 | 3,865 | 3,930 | 566,500 | 3,930 |
| 2022-12-20 | 4,095 | 4,120 | 3,945 | 3,970 | 646,000 | 3,970 |
| 2022-12-19 | 4,080 | 4,100 | 4,060 | 4,060 | 270,300 | 4,060 |
| 2022-12-16 | 4,155 | 4,155 | 4,100 | 4,120 | 479,400 | 4,120 |
| 2022-12-15 | 4,120 | 4,165 | 4,120 | 4,145 | 255,000 | 4,145 |
| 2022-12-14 | 4,115 | 4,150 | 4,110 | 4,125 | 356,800 | 4,125 |
| 2022-12-13 | 4,140 | 4,155 | 4,120 | 4,120 | 359,400 | 4,120 |
| 2022-12-12 | 4,145 | 4,145 | 4,110 | 4,120 | 290,800 | 4,120 |
| 2022-12-09 | 4,175 | 4,210 | 4,140 | 4,145 | 429,400 | 4,145 |
| 2022-12-08 | 4,145 | 4,165 | 4,105 | 4,155 | 399,600 | 4,155 |
| 2022-12-07 | 4,090 | 4,170 | 4,075 | 4,150 | 414,400 | 4,150 |
| 2022-12-06 | 4,100 | 4,130 | 4,065 | 4,100 | 519,200 | 4,100 |
| 2022-12-05 | 4,110 | 4,115 | 4,065 | 4,100 | 458,600 | 4,100 |
| 2022-12-02 | 4,180 | 4,180 | 4,105 | 4,125 | 570,300 | 4,125 |
| 2022-12-01 | 4,275 | 4,275 | 4,200 | 4,205 | 398,300 | 4,205 |
| 2022-11-30 | 4,275 | 4,295 | 4,245 | 4,290 | 1,052,600 | 4,290 |
| 2022-11-29 | 4,245 | 4,275 | 4,215 | 4,275 | 604,800 | 4,275 |
| 2022-11-28 | 4,280 | 4,290 | 4,225 | 4,250 | 393,800 | 4,250 |
| 2022-11-25 | 4,230 | 4,270 | 4,220 | 4,245 | 376,300 | 4,245 |
| 2022-11-24 | 4,285 | 4,295 | 4,225 | 4,225 | 454,700 | 4,225 |
| 2022-11-22 | 4,195 | 4,240 | 4,190 | 4,215 | 415,500 | 4,215 |
| 2022-11-21 | 4,170 | 4,210 | 4,130 | 4,160 | 432,100 | 4,160 |
| 2022-11-18 | 4,210 | 4,215 | 4,135 | 4,155 | 330,800 | 4,155 |
| 2022-11-17 | 4,080 | 4,190 | 4,080 | 4,170 | 373,900 | 4,170 |
| 2022-11-16 | 4,095 | 4,105 | 4,000 | 4,045 | 582,100 | 4,045 |
| 2022-11-15 | 4,130 | 4,145 | 4,090 | 4,105 | 323,300 | 4,105 |
| 2022-11-14 | 4,125 | 4,145 | 4,090 | 4,090 | 597,000 | 4,090 |
| 2022-11-11 | 4,165 | 4,175 | 4,095 | 4,125 | 530,600 | 4,125 |
| 2022-11-10 | 4,125 | 4,180 | 4,125 | 4,135 | 426,500 | 4,135 |
| 2022-11-09 | 4,205 | 4,205 | 4,125 | 4,130 | 525,400 | 4,130 |
| 2022-11-08 | 4,250 | 4,275 | 4,220 | 4,220 | 390,500 | 4,220 |
| 2022-11-07 | 4,245 | 4,245 | 4,210 | 4,215 | 414,700 | 4,215 |
| 2022-11-04 | 4,295 | 4,310 | 4,225 | 4,240 | 825,500 | 4,240 |
| 2022-11-02 | 4,385 | 4,385 | 4,275 | 4,290 | 714,200 | 4,290 |
| 2022-11-01 | 4,400 | 4,425 | 4,355 | 4,390 | 574,300 | 4,390 |
| 2022-10-31 | 4,340 | 4,415 | 4,340 | 4,415 | 785,300 | 4,415 |
| 2022-10-28 | 4,340 | 4,405 | 4,330 | 4,340 | 2,294,100 | 4,340 |
| 2022-10-27 | 4,340 | 4,375 | 4,295 | 4,320 | 464,900 | 4,320 |
| 2022-10-26 | 4,405 | 4,420 | 4,310 | 4,320 | 575,600 | 4,320 |
| 2022-10-25 | 4,400 | 4,450 | 4,360 | 4,420 | 468,200 | 4,420 |
| 2022-10-24 | 4,445 | 4,445 | 4,360 | 4,370 | 412,800 | 4,370 |
| 2022-10-21 | 4,485 | 4,505 | 4,420 | 4,445 | 432,400 | 4,445 |
| 2022-10-20 | 4,505 | 4,525 | 4,495 | 4,525 | 482,000 | 4,525 |
| 2022-10-19 | 4,510 | 4,535 | 4,480 | 4,510 | 423,400 | 4,510 |
| 2022-10-18 | 4,500 | 4,545 | 4,460 | 4,500 | 639,200 | 4,500 |
| 2022-10-17 | 4,445 | 4,480 | 4,435 | 4,475 | 474,100 | 4,475 |
| 2022-10-14 | 4,440 | 4,470 | 4,400 | 4,440 | 747,200 | 4,440 |
| 2022-10-13 | 4,430 | 4,450 | 4,375 | 4,385 | 605,700 | 4,385 |
| 2022-10-12 | 4,450 | 4,500 | 4,415 | 4,445 | 781,300 | 4,445 |
| 2022-10-11 | 4,430 | 4,475 | 4,400 | 4,430 | 688,700 | 4,430 |
| 2022-10-07 | 4,395 | 4,455 | 4,395 | 4,450 | 604,300 | 4,450 |
| 2022-10-06 | 4,405 | 4,450 | 4,385 | 4,415 | 721,200 | 4,415 |
| 2022-10-05 | 4,430 | 4,440 | 4,360 | 4,390 | 681,200 | 4,390 |
| 2022-10-04 | 4,400 | 4,440 | 4,355 | 4,410 | 777,000 | 4,410 |
| 2022-10-03 | 4,345 | 4,345 | 4,230 | 4,295 | 716,300 | 4,295 |
| 2022-09-30 | 4,345 | 4,385 | 4,320 | 4,350 | 594,000 | 4,350 |
| 2022-09-29 | 4,255 | 4,400 | 4,230 | 4,395 | 981,400 | 4,395 |
| 2022-09-28 | 4,290 | 4,315 | 4,190 | 4,270 | 1,161,700 | 4,270 |
| 2022-09-27 | 4,315 | 4,350 | 4,250 | 4,330 | 840,400 | 4,330 |
| 2022-09-26 | 4,375 | 4,395 | 4,325 | 4,325 | 872,600 | 4,325 |
| 2022-09-22 | 4,295 | 4,375 | 4,265 | 4,355 | 823,800 | 4,355 |
| 2022-09-21 | 4,335 | 4,335 | 4,285 | 4,300 | 1,001,800 | 4,300 |
| 2022-09-20 | 4,390 | 4,400 | 4,335 | 4,360 | 1,133,400 | 4,360 |
| 2022-09-16 | 4,350 | 4,395 | 4,345 | 4,380 | 1,180,900 | 4,380 |
| 2022-09-15 | 4,340 | 4,390 | 4,310 | 4,360 | 483,700 | 4,360 |
| 2022-09-14 | 4,275 | 4,330 | 4,275 | 4,315 | 572,300 | 4,315 |
| 2022-09-13 | 4,310 | 4,365 | 4,300 | 4,340 | 465,200 | 4,340 |
| 2022-09-12 | 4,290 | 4,330 | 4,255 | 4,300 | 521,100 | 4,300 |
| 2022-09-09 | 4,220 | 4,275 | 4,210 | 4,245 | 811,300 | 4,245 |
| 2022-09-08 | 4,180 | 4,215 | 4,155 | 4,210 | 695,000 | 4,210 |
| 2022-09-07 | 4,090 | 4,155 | 4,065 | 4,150 | 600,600 | 4,150 |
| 2022-09-06 | 4,090 | 4,135 | 4,060 | 4,090 | 336,500 | 4,090 |
| 2022-09-05 | 4,170 | 4,170 | 4,105 | 4,110 | 375,400 | 4,110 |
| 2022-09-02 | 4,200 | 4,200 | 4,135 | 4,170 | 574,600 | 4,170 |
| 2022-09-01 | 4,150 | 4,200 | 4,135 | 4,185 | 673,000 | 4,185 |
| 2022-08-31 | 4,115 | 4,210 | 4,115 | 4,185 | 1,159,900 | 4,185 |
| 2022-08-30 | 4,100 | 4,180 | 4,090 | 4,135 | 2,324,800 | 4,135 |
| 2022-08-29 | 4,000 | 4,055 | 3,990 | 4,040 | 496,300 | 4,040 |
| 2022-08-26 | 4,060 | 4,095 | 4,045 | 4,050 | 408,900 | 4,050 |
| 2022-08-25 | 4,075 | 4,080 | 4,015 | 4,070 | 444,800 | 4,070 |
| 2022-08-24 | 4,125 | 4,130 | 4,060 | 4,100 | 461,500 | 4,100 |
| 2022-08-23 | 4,120 | 4,140 | 4,090 | 4,140 | 352,300 | 4,140 |
| 2022-08-22 | 4,135 | 4,155 | 4,105 | 4,130 | 279,800 | 4,130 |
| 2022-08-19 | 4,155 | 4,155 | 4,125 | 4,155 | 307,900 | 4,155 |
| 2022-08-18 | 4,130 | 4,175 | 4,110 | 4,140 | 343,800 | 4,140 |
| 2022-08-17 | 4,140 | 4,165 | 4,080 | 4,140 | 565,100 | 4,140 |
| 2022-08-16 | 4,095 | 4,095 | 4,050 | 4,090 | 434,600 | 4,090 |
| 2022-08-15 | 4,125 | 4,125 | 4,065 | 4,095 | 393,400 | 4,095 |
| 2022-08-12 | 4,060 | 4,150 | 4,030 | 4,130 | 743,000 | 4,130 |
| 2022-08-10 | 4,055 | 4,055 | 3,985 | 4,040 | 410,900 | 4,040 |
| 2022-08-09 | 4,060 | 4,090 | 4,025 | 4,045 | 569,200 | 4,045 |
| 2022-08-08 | 4,035 | 4,070 | 4,015 | 4,055 | 547,000 | 4,055 |
| 2022-08-05 | 3,955 | 4,065 | 3,950 | 4,055 | 846,500 | 4,055 |
| 2022-08-04 | 4,015 | 4,025 | 3,955 | 3,970 | 758,300 | 3,970 |
| 2022-08-03 | 3,995 | 4,015 | 3,900 | 3,930 | 690,600 | 3,930 |
| 2022-08-02 | 3,950 | 3,960 | 3,905 | 3,930 | 570,500 | 3,930 |
| 2022-08-01 | 3,860 | 3,945 | 3,825 | 3,945 | 566,200 | 3,945 |
| 2022-07-29 | 3,805 | 3,845 | 3,800 | 3,845 | 386,300 | 3,845 |
| 2022-07-28 | 3,830 | 3,835 | 3,790 | 3,820 | 429,400 | 3,820 |
| 2022-07-27 | 3,770 | 3,830 | 3,770 | 3,810 | 388,500 | 3,810 |
| 2022-07-26 | 3,785 | 3,810 | 3,755 | 3,765 | 357,200 | 3,765 |
| 2022-07-25 | 3,695 | 3,775 | 3,690 | 3,775 | 504,000 | 3,775 |
| 2022-07-22 | 3,675 | 3,705 | 3,660 | 3,700 | 396,700 | 3,700 |
| 2022-07-21 | 3,690 | 3,730 | 3,690 | 3,720 | 431,000 | 3,720 |
| 2022-07-20 | 3,715 | 3,730 | 3,690 | 3,715 | 460,900 | 3,715 |
| 2022-07-19 | 3,710 | 3,725 | 3,640 | 3,675 | 483,500 | 3,675 |
| 2022-07-15 | 3,645 | 3,695 | 3,630 | 3,690 | 463,500 | 3,690 |
| 2022-07-14 | 3,635 | 3,650 | 3,590 | 3,640 | 370,600 | 3,640 |
| 2022-07-13 | 3,655 | 3,670 | 3,625 | 3,635 | 349,500 | 3,635 |
| 2022-07-12 | 3,680 | 3,680 | 3,605 | 3,635 | 393,300 | 3,635 |
| 2022-07-11 | 3,640 | 3,700 | 3,615 | 3,690 | 507,200 | 3,690 |
| 2022-07-08 | 3,585 | 3,615 | 3,560 | 3,595 | 693,500 | 3,595 |
| 2022-07-07 | 3,620 | 3,630 | 3,535 | 3,590 | 569,000 | 3,590 |
| 2022-07-06 | 3,645 | 3,665 | 3,570 | 3,595 | 495,900 | 3,595 |
| 2022-07-05 | 3,690 | 3,690 | 3,635 | 3,665 | 392,700 | 3,665 |
| 2022-07-04 | 3,725 | 3,760 | 3,660 | 3,690 | 411,400 | 3,690 |
| 2022-07-01 | 3,705 | 3,725 | 3,670 | 3,685 | 523,200 | 3,685 |
| 2022-06-30 | 3,715 | 3,730 | 3,670 | 3,700 | 539,400 | 3,700 |
| 2022-06-29 | 3,705 | 3,740 | 3,680 | 3,710 | 702,500 | 3,710 |
| 2022-06-28 | 3,660 | 3,710 | 3,650 | 3,705 | 676,000 | 3,705 |
| 2022-06-27 | 3,700 | 3,700 | 3,605 | 3,625 | 495,400 | 3,625 |
| 2022-06-24 | 3,715 | 3,715 | 3,650 | 3,675 | 477,300 | 3,675 |
| 2022-06-23 | 3,700 | 3,750 | 3,685 | 3,705 | 523,100 | 3,705 |
| 2022-06-22 | 3,650 | 3,690 | 3,635 | 3,670 | 519,200 | 3,670 |
| 2022-06-21 | 3,580 | 3,655 | 3,575 | 3,645 | 666,900 | 3,645 |
| 2022-06-20 | 3,575 | 3,590 | 3,530 | 3,535 | 492,100 | 3,535 |
| 2022-06-17 | 3,465 | 3,565 | 3,460 | 3,540 | 998,700 | 3,540 |
| 2022-06-16 | 3,520 | 3,580 | 3,510 | 3,535 | 448,700 | 3,535 |
| 2022-06-15 | 3,535 | 3,560 | 3,505 | 3,505 | 481,800 | 3,505 |
| 2022-06-14 | 3,520 | 3,570 | 3,515 | 3,545 | 559,500 | 3,545 |
| 2022-06-13 | 3,565 | 3,615 | 3,560 | 3,590 | 357,600 | 3,590 |
| 2022-06-10 | 3,640 | 3,655 | 3,600 | 3,615 | 656,200 | 3,615 |
| 2022-06-09 | 3,630 | 3,665 | 3,615 | 3,645 | 522,400 | 3,645 |
| 2022-06-08 | 3,650 | 3,710 | 3,635 | 3,655 | 956,600 | 3,655 |
| 2022-06-07 | 3,565 | 3,565 | 3,520 | 3,540 | 440,000 | 3,540 |
| 2022-06-06 | 3,485 | 3,570 | 3,480 | 3,570 | 451,100 | 3,570 |
| 2022-06-03 | 3,550 | 3,550 | 3,485 | 3,500 | 384,000 | 3,500 |
| 2022-06-02 | 3,510 | 3,520 | 3,480 | 3,500 | 406,700 | 3,500 |
| 2022-06-01 | 3,445 | 3,530 | 3,440 | 3,525 | 538,700 | 3,525 |
| 2022-05-31 | 3,460 | 3,490 | 3,430 | 3,455 | 1,974,800 | 3,455 |
| 2022-05-30 | 3,475 | 3,485 | 3,445 | 3,445 | 492,300 | 3,445 |
| 2022-05-27 | 3,500 | 3,500 | 3,420 | 3,440 | 409,500 | 3,440 |
| 2022-05-26 | 3,405 | 3,505 | 3,405 | 3,460 | 560,700 | 3,460 |
| 2022-05-25 | 3,410 | 3,440 | 3,400 | 3,410 | 466,300 | 3,410 |
| 2022-05-24 | 3,535 | 3,535 | 3,400 | 3,410 | 769,400 | 3,410 |
| 2022-05-23 | 3,555 | 3,560 | 3,525 | 3,545 | 431,300 | 3,545 |
| 2022-05-20 | 3,495 | 3,520 | 3,475 | 3,510 | 446,900 | 3,510 |
| 2022-05-19 | 3,415 | 3,480 | 3,410 | 3,470 | 372,200 | 3,470 |
| 2022-05-18 | 3,490 | 3,500 | 3,465 | 3,485 | 439,200 | 3,485 |
| 2022-05-17 | 3,460 | 3,505 | 3,460 | 3,500 | 423,500 | 3,500 |
| 2022-05-16 | 3,540 | 3,540 | 3,440 | 3,460 | 458,500 | 3,460 |
| 2022-05-13 | 3,430 | 3,500 | 3,425 | 3,490 | 654,200 | 3,490 |
| 2022-05-12 | 3,400 | 3,425 | 3,375 | 3,420 | 379,400 | 3,420 |
| 2022-05-11 | 3,420 | 3,435 | 3,390 | 3,405 | 493,700 | 3,405 |
| 2022-05-10 | 3,435 | 3,440 | 3,400 | 3,430 | 506,300 | 3,430 |
| 2022-05-09 | 3,510 | 3,525 | 3,455 | 3,460 | 380,100 | 3,460 |
| 2022-05-06 | 3,470 | 3,580 | 3,460 | 3,565 | 594,000 | 3,565 |
| 2022-05-02 | 3,455 | 3,485 | 3,430 | 3,475 | 487,600 | 3,475 |
| 2022-04-28 | 3,445 | 3,450 | 3,415 | 3,435 | 534,000 | 3,435 |
| 2022-04-27 | 3,430 | 3,490 | 3,415 | 3,420 | 554,400 | 3,420 |
| 2022-04-26 | 3,480 | 3,490 | 3,460 | 3,475 | 328,800 | 3,475 |
| 2022-04-25 | 3,440 | 3,480 | 3,425 | 3,460 | 368,300 | 3,460 |
| 2022-04-22 | 3,450 | 3,495 | 3,425 | 3,485 | 439,600 | 3,485 |
| 2022-04-21 | 3,505 | 3,520 | 3,480 | 3,485 | 309,500 | 3,485 |
| 2022-04-20 | 3,520 | 3,520 | 3,460 | 3,495 | 335,200 | 3,495 |
| 2022-04-19 | 3,530 | 3,530 | 3,465 | 3,480 | 346,100 | 3,480 |
| 2022-04-18 | 3,480 | 3,515 | 3,465 | 3,510 | 283,400 | 3,510 |
| 2022-04-15 | 3,510 | 3,535 | 3,495 | 3,520 | 257,100 | 3,520 |
| 2022-04-14 | 3,430 | 3,520 | 3,430 | 3,510 | 418,700 | 3,510 |
| 2022-04-13 | 3,340 | 3,410 | 3,340 | 3,410 | 467,300 | 3,410 |
| 2022-04-12 | 3,350 | 3,390 | 3,335 | 3,345 | 410,100 | 3,345 |
| 2022-04-11 | 3,355 | 3,385 | 3,355 | 3,380 | 347,600 | 3,380 |
| 2022-04-08 | 3,390 | 3,400 | 3,360 | 3,385 | 535,200 | 3,385 |
| 2022-04-07 | 3,415 | 3,425 | 3,365 | 3,380 | 489,700 | 3,380 |
| 2022-04-06 | 3,490 | 3,520 | 3,455 | 3,460 | 479,100 | 3,460 |
| 2022-04-05 | 3,515 | 3,535 | 3,490 | 3,510 | 547,000 | 3,510 |
| 2022-04-04 | 3,510 | 3,525 | 3,455 | 3,500 | 376,500 | 3,500 |
| 2022-04-01 | 3,475 | 3,515 | 3,465 | 3,515 | 510,700 | 3,515 |
| 2022-03-31 | 3,540 | 3,610 | 3,540 | 3,545 | 482,400 | 3,545 |
| 2022-03-30 | 3,590 | 3,630 | 3,560 | 3,600 | 711,300 | 3,600 |
| 2022-03-29 | 3,735 | 3,735 | 3,630 | 3,650 | 961,800 | 3,650 |
| 2022-03-28 | 3,735 | 3,735 | 3,685 | 3,715 | 483,800 | 3,715 |
| 2022-03-25 | 3,730 | 3,730 | 3,700 | 3,710 | 408,800 | 3,710 |
| 2022-03-24 | 3,650 | 3,725 | 3,650 | 3,725 | 548,600 | 3,725 |
| 2022-03-23 | 3,600 | 3,685 | 3,595 | 3,680 | 588,600 | 3,680 |
| 2022-03-22 | 3,595 | 3,595 | 3,530 | 3,580 | 623,500 | 3,580 |
| 2022-03-18 | 3,560 | 3,585 | 3,545 | 3,565 | 814,100 | 3,565 |
| 2022-03-17 | 3,650 | 3,655 | 3,560 | 3,595 | 696,000 | 3,595 |
| 2022-03-16 | 3,585 | 3,615 | 3,575 | 3,580 | 666,400 | 3,580 |
| 2022-03-15 | 3,530 | 3,565 | 3,520 | 3,555 | 496,100 | 3,555 |
| 2022-03-14 | 3,485 | 3,540 | 3,475 | 3,520 | 572,000 | 3,520 |
| 2022-03-11 | 3,405 | 3,455 | 3,400 | 3,440 | 779,400 | 3,440 |
| 2022-03-10 | 3,385 | 3,420 | 3,365 | 3,420 | 608,300 | 3,420 |
| 2022-03-09 | 3,390 | 3,415 | 3,305 | 3,315 | 644,400 | 3,315 |
| 2022-03-08 | 3,320 | 3,420 | 3,315 | 3,370 | 682,400 | 3,370 |
| 2022-03-07 | 3,410 | 3,425 | 3,330 | 3,370 | 819,400 | 3,370 |
| 2022-03-04 | 3,440 | 3,475 | 3,430 | 3,450 | 590,800 | 3,450 |
| 2022-03-03 | 3,440 | 3,505 | 3,415 | 3,475 | 427,400 | 3,475 |
| 2022-03-02 | 3,385 | 3,425 | 3,370 | 3,400 | 558,400 | 3,400 |
| 2022-03-01 | 3,475 | 3,485 | 3,420 | 3,455 | 439,600 | 3,455 |
| 2022-02-28 | 3,455 | 3,470 | 3,380 | 3,435 | 1,036,500 | 3,435 |
| 2022-02-25 | 3,415 | 3,445 | 3,405 | 3,430 | 360,700 | 3,430 |
| 2022-02-24 | 3,400 | 3,425 | 3,345 | 3,400 | 620,500 | 3,400 |
| 2022-02-22 | 3,460 | 3,475 | 3,425 | 3,440 | 434,900 | 3,440 |
| 2022-02-21 | 3,505 | 3,515 | 3,475 | 3,510 | 366,200 | 3,510 |
| 2022-02-18 | 3,570 | 3,610 | 3,550 | 3,565 | 507,700 | 3,565 |
| 2022-02-17 | 3,580 | 3,625 | 3,545 | 3,600 | 639,400 | 3,600 |
| 2022-02-16 | 3,590 | 3,595 | 3,565 | 3,590 | 524,300 | 3,590 |
| 2022-02-15 | 3,565 | 3,575 | 3,525 | 3,545 | 540,400 | 3,545 |
| 2022-02-14 | 3,510 | 3,560 | 3,505 | 3,555 | 519,700 | 3,555 |
| 2022-02-10 | 3,535 | 3,555 | 3,520 | 3,550 | 544,200 | 3,550 |
| 2022-02-09 | 3,575 | 3,575 | 3,480 | 3,510 | 508,700 | 3,510 |
| 2022-02-08 | 3,470 | 3,555 | 3,470 | 3,550 | 633,200 | 3,550 |
| 2022-02-07 | 3,430 | 3,460 | 3,410 | 3,450 | 378,000 | 3,450 |
| 2022-02-04 | 3,410 | 3,480 | 3,385 | 3,475 | 557,000 | 3,475 |
| 2022-02-03 | 3,400 | 3,465 | 3,385 | 3,415 | 657,000 | 3,415 |
| 2022-02-02 | 3,460 | 3,470 | 3,405 | 3,430 | 719,400 | 3,430 |
| 2022-02-01 | 3,340 | 3,480 | 3,315 | 3,470 | 1,117,100 | 3,470 |
| 2022-01-31 | 3,265 | 3,330 | 3,255 | 3,330 | 795,700 | 3,330 |
| 2022-01-28 | 3,295 | 3,335 | 3,290 | 3,325 | 529,700 | 3,325 |
| 2022-01-27 | 3,295 | 3,300 | 3,230 | 3,265 | 666,100 | 3,265 |
| 2022-01-26 | 3,335 | 3,355 | 3,285 | 3,285 | 492,700 | 3,285 |
| 2022-01-25 | 3,330 | 3,345 | 3,280 | 3,345 | 631,400 | 3,345 |
| 2022-01-24 | 3,325 | 3,340 | 3,295 | 3,320 | 507,900 | 3,320 |
| 2022-01-21 | 3,240 | 3,320 | 3,240 | 3,310 | 405,700 | 3,310 |
| 2022-01-20 | 3,215 | 3,285 | 3,210 | 3,270 | 450,500 | 3,270 |
| 2022-01-19 | 3,225 | 3,270 | 3,225 | 3,235 | 535,300 | 3,235 |
| 2022-01-18 | 3,270 | 3,300 | 3,255 | 3,260 | 445,400 | 3,260 |
| 2022-01-17 | 3,250 | 3,285 | 3,250 | 3,260 | 273,600 | 3,260 |
| 2022-01-14 | 3,240 | 3,250 | 3,215 | 3,245 | 424,400 | 3,245 |
| 2022-01-13 | 3,280 | 3,280 | 3,230 | 3,230 | 403,600 | 3,230 |
| 2022-01-12 | 3,260 | 3,315 | 3,255 | 3,305 | 425,900 | 3,305 |
| 2022-01-11 | 3,295 | 3,305 | 3,210 | 3,240 | 622,600 | 3,240 |
| 2022-01-07 | 3,270 | 3,295 | 3,235 | 3,240 | 597,600 | 3,240 |
| 2022-01-06 | 3,320 | 3,335 | 3,275 | 3,275 | 497,100 | 3,275 |
| 2022-01-05 | 3,310 | 3,365 | 3,275 | 3,360 | 736,400 | 3,360 |
| 2022-01-04 | 3,295 | 3,300 | 3,245 | 3,280 | 488,500 | 3,280 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
