9045 京阪ホールディングス(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 | 3,420 | 3,470 | 3,415 | 3,450 | 132,700 | 3,450 |
| 2022-12-29 | 3,465 | 3,485 | 3,430 | 3,445 | 191,900 | 3,445 |
| 2022-12-28 | 3,490 | 3,495 | 3,440 | 3,480 | 280,300 | 3,480 |
| 2022-12-27 | 3,405 | 3,560 | 3,405 | 3,490 | 475,500 | 3,490 |
| 2022-12-26 | 3,375 | 3,395 | 3,355 | 3,380 | 160,300 | 3,380 |
| 2022-12-23 | 3,375 | 3,405 | 3,360 | 3,375 | 172,300 | 3,375 |
| 2022-12-22 | 3,375 | 3,400 | 3,345 | 3,395 | 207,200 | 3,395 |
| 2022-12-21 | 3,370 | 3,410 | 3,330 | 3,380 | 315,700 | 3,380 |
| 2022-12-20 | 3,525 | 3,535 | 3,360 | 3,410 | 449,600 | 3,410 |
| 2022-12-19 | 3,530 | 3,550 | 3,500 | 3,500 | 269,700 | 3,500 |
| 2022-12-16 | 3,545 | 3,575 | 3,505 | 3,575 | 571,200 | 3,575 |
| 2022-12-15 | 3,480 | 3,540 | 3,475 | 3,535 | 184,600 | 3,535 |
| 2022-12-14 | 3,495 | 3,505 | 3,470 | 3,480 | 203,400 | 3,480 |
| 2022-12-13 | 3,500 | 3,525 | 3,470 | 3,520 | 285,000 | 3,520 |
| 2022-12-12 | 3,450 | 3,475 | 3,425 | 3,460 | 278,000 | 3,460 |
| 2022-12-09 | 3,440 | 3,495 | 3,425 | 3,470 | 576,900 | 3,470 |
| 2022-12-08 | 3,310 | 3,360 | 3,305 | 3,355 | 195,900 | 3,355 |
| 2022-12-07 | 3,295 | 3,365 | 3,295 | 3,340 | 253,500 | 3,340 |
| 2022-12-06 | 3,280 | 3,305 | 3,260 | 3,305 | 247,800 | 3,305 |
| 2022-12-05 | 3,305 | 3,310 | 3,255 | 3,285 | 294,900 | 3,285 |
| 2022-12-02 | 3,400 | 3,400 | 3,330 | 3,330 | 321,600 | 3,330 |
| 2022-12-01 | 3,455 | 3,480 | 3,405 | 3,405 | 303,000 | 3,405 |
| 2022-11-30 | 3,440 | 3,490 | 3,430 | 3,460 | 325,300 | 3,460 |
| 2022-11-29 | 3,435 | 3,460 | 3,395 | 3,450 | 300,700 | 3,450 |
| 2022-11-28 | 3,490 | 3,505 | 3,425 | 3,450 | 349,200 | 3,450 |
| 2022-11-25 | 3,490 | 3,510 | 3,465 | 3,485 | 271,700 | 3,485 |
| 2022-11-24 | 3,520 | 3,545 | 3,490 | 3,495 | 301,400 | 3,495 |
| 2022-11-22 | 3,490 | 3,515 | 3,465 | 3,505 | 332,200 | 3,505 |
| 2022-11-21 | 3,505 | 3,535 | 3,425 | 3,445 | 340,400 | 3,445 |
| 2022-11-18 | 3,565 | 3,580 | 3,465 | 3,480 | 388,500 | 3,480 |
| 2022-11-17 | 3,450 | 3,580 | 3,445 | 3,550 | 356,900 | 3,550 |
| 2022-11-16 | 3,495 | 3,495 | 3,420 | 3,430 | 427,000 | 3,430 |
| 2022-11-15 | 3,480 | 3,525 | 3,455 | 3,505 | 280,000 | 3,505 |
| 2022-11-14 | 3,500 | 3,550 | 3,460 | 3,460 | 343,200 | 3,460 |
| 2022-11-11 | 3,615 | 3,620 | 3,475 | 3,505 | 683,300 | 3,505 |
| 2022-11-10 | 3,635 | 3,660 | 3,550 | 3,610 | 460,500 | 3,610 |
| 2022-11-09 | 3,780 | 3,785 | 3,620 | 3,625 | 447,100 | 3,625 |
| 2022-11-08 | 3,715 | 3,750 | 3,610 | 3,665 | 614,900 | 3,665 |
| 2022-11-07 | 3,775 | 3,775 | 3,730 | 3,740 | 228,700 | 3,740 |
| 2022-11-04 | 3,740 | 3,805 | 3,740 | 3,780 | 242,500 | 3,780 |
| 2022-11-02 | 3,825 | 3,830 | 3,755 | 3,755 | 317,600 | 3,755 |
| 2022-11-01 | 3,810 | 3,835 | 3,785 | 3,820 | 138,500 | 3,820 |
| 2022-10-31 | 3,760 | 3,830 | 3,750 | 3,825 | 222,000 | 3,825 |
| 2022-10-28 | 3,740 | 3,805 | 3,730 | 3,760 | 320,800 | 3,760 |
| 2022-10-27 | 3,780 | 3,795 | 3,745 | 3,745 | 200,500 | 3,745 |
| 2022-10-26 | 3,865 | 3,895 | 3,750 | 3,755 | 266,300 | 3,755 |
| 2022-10-25 | 3,830 | 3,870 | 3,785 | 3,860 | 173,800 | 3,860 |
| 2022-10-24 | 3,900 | 3,900 | 3,780 | 3,800 | 440,100 | 3,800 |
| 2022-10-21 | 3,985 | 3,990 | 3,915 | 3,920 | 271,400 | 3,920 |
| 2022-10-20 | 3,980 | 4,015 | 3,965 | 4,015 | 243,700 | 4,015 |
| 2022-10-19 | 3,965 | 4,015 | 3,940 | 3,980 | 323,000 | 3,980 |
| 2022-10-18 | 3,930 | 3,970 | 3,900 | 3,945 | 337,300 | 3,945 |
| 2022-10-17 | 3,900 | 3,945 | 3,865 | 3,930 | 294,700 | 3,930 |
| 2022-10-14 | 3,870 | 3,895 | 3,845 | 3,885 | 268,700 | 3,885 |
| 2022-10-13 | 3,870 | 3,870 | 3,810 | 3,845 | 255,300 | 3,845 |
| 2022-10-12 | 3,840 | 3,905 | 3,830 | 3,870 | 395,800 | 3,870 |
| 2022-10-11 | 3,820 | 3,895 | 3,780 | 3,840 | 395,100 | 3,840 |
| 2022-10-07 | 3,685 | 3,815 | 3,685 | 3,805 | 307,500 | 3,805 |
| 2022-10-06 | 3,735 | 3,770 | 3,715 | 3,735 | 196,400 | 3,735 |
| 2022-10-05 | 3,805 | 3,820 | 3,710 | 3,710 | 290,400 | 3,710 |
| 2022-10-04 | 3,745 | 3,815 | 3,730 | 3,795 | 452,900 | 3,795 |
| 2022-10-03 | 3,755 | 3,760 | 3,610 | 3,685 | 415,500 | 3,685 |
| 2022-09-30 | 3,775 | 3,780 | 3,725 | 3,755 | 335,100 | 3,755 |
| 2022-09-29 | 3,630 | 3,765 | 3,630 | 3,765 | 532,200 | 3,765 |
| 2022-09-28 | 3,620 | 3,630 | 3,570 | 3,625 | 672,700 | 3,625 |
| 2022-09-27 | 3,615 | 3,680 | 3,555 | 3,635 | 410,300 | 3,635 |
| 2022-09-26 | 3,675 | 3,700 | 3,625 | 3,635 | 386,400 | 3,635 |
| 2022-09-22 | 3,610 | 3,695 | 3,595 | 3,690 | 293,200 | 3,690 |
| 2022-09-21 | 3,685 | 3,685 | 3,615 | 3,625 | 237,100 | 3,625 |
| 2022-09-20 | 3,695 | 3,725 | 3,660 | 3,720 | 232,300 | 3,720 |
| 2022-09-16 | 3,645 | 3,690 | 3,640 | 3,690 | 230,000 | 3,690 |
| 2022-09-15 | 3,615 | 3,695 | 3,615 | 3,660 | 232,100 | 3,660 |
| 2022-09-14 | 3,580 | 3,645 | 3,570 | 3,630 | 230,200 | 3,630 |
| 2022-09-13 | 3,575 | 3,660 | 3,575 | 3,650 | 261,700 | 3,650 |
| 2022-09-12 | 3,540 | 3,605 | 3,540 | 3,585 | 206,800 | 3,585 |
| 2022-09-09 | 3,450 | 3,510 | 3,450 | 3,500 | 245,100 | 3,500 |
| 2022-09-08 | 3,460 | 3,500 | 3,460 | 3,485 | 201,600 | 3,485 |
| 2022-09-07 | 3,365 | 3,445 | 3,330 | 3,435 | 259,700 | 3,435 |
| 2022-09-06 | 3,455 | 3,455 | 3,385 | 3,390 | 138,300 | 3,390 |
| 2022-09-05 | 3,495 | 3,500 | 3,445 | 3,455 | 198,000 | 3,455 |
| 2022-09-02 | 3,475 | 3,515 | 3,455 | 3,500 | 199,500 | 3,500 |
| 2022-09-01 | 3,500 | 3,530 | 3,455 | 3,490 | 274,100 | 3,490 |
| 2022-08-31 | 3,510 | 3,600 | 3,490 | 3,540 | 746,700 | 3,540 |
| 2022-08-30 | 3,460 | 3,530 | 3,450 | 3,520 | 279,300 | 3,520 |
| 2022-08-29 | 3,450 | 3,470 | 3,425 | 3,430 | 210,100 | 3,430 |
| 2022-08-26 | 3,500 | 3,510 | 3,480 | 3,505 | 122,500 | 3,505 |
| 2022-08-25 | 3,490 | 3,515 | 3,470 | 3,505 | 150,200 | 3,505 |
| 2022-08-24 | 3,515 | 3,525 | 3,450 | 3,490 | 234,300 | 3,490 |
| 2022-08-23 | 3,445 | 3,500 | 3,445 | 3,495 | 260,100 | 3,495 |
| 2022-08-22 | 3,490 | 3,495 | 3,440 | 3,445 | 256,100 | 3,445 |
| 2022-08-19 | 3,510 | 3,520 | 3,470 | 3,495 | 161,900 | 3,495 |
| 2022-08-18 | 3,525 | 3,550 | 3,510 | 3,515 | 89,900 | 3,515 |
| 2022-08-17 | 3,545 | 3,550 | 3,505 | 3,530 | 160,900 | 3,530 |
| 2022-08-16 | 3,515 | 3,525 | 3,475 | 3,520 | 166,800 | 3,520 |
| 2022-08-15 | 3,560 | 3,570 | 3,490 | 3,515 | 232,200 | 3,515 |
| 2022-08-12 | 3,525 | 3,565 | 3,490 | 3,555 | 424,600 | 3,555 |
| 2022-08-10 | 3,495 | 3,500 | 3,465 | 3,500 | 227,500 | 3,500 |
| 2022-08-09 | 3,455 | 3,525 | 3,435 | 3,455 | 382,300 | 3,455 |
| 2022-08-08 | 3,450 | 3,460 | 3,395 | 3,440 | 268,400 | 3,440 |
| 2022-08-05 | 3,385 | 3,430 | 3,380 | 3,430 | 211,700 | 3,430 |
| 2022-08-04 | 3,410 | 3,435 | 3,380 | 3,390 | 166,900 | 3,390 |
| 2022-08-03 | 3,410 | 3,450 | 3,385 | 3,410 | 208,000 | 3,410 |
| 2022-08-02 | 3,420 | 3,420 | 3,355 | 3,400 | 196,800 | 3,400 |
| 2022-08-01 | 3,330 | 3,435 | 3,310 | 3,435 | 417,600 | 3,435 |
| 2022-07-29 | 3,325 | 3,325 | 3,290 | 3,310 | 178,600 | 3,310 |
| 2022-07-28 | 3,310 | 3,310 | 3,270 | 3,300 | 175,500 | 3,300 |
| 2022-07-27 | 3,270 | 3,315 | 3,260 | 3,305 | 173,300 | 3,305 |
| 2022-07-26 | 3,290 | 3,315 | 3,265 | 3,270 | 173,900 | 3,270 |
| 2022-07-25 | 3,220 | 3,290 | 3,220 | 3,265 | 220,400 | 3,265 |
| 2022-07-22 | 3,230 | 3,240 | 3,185 | 3,220 | 249,400 | 3,220 |
| 2022-07-21 | 3,275 | 3,285 | 3,245 | 3,280 | 145,200 | 3,280 |
| 2022-07-20 | 3,285 | 3,300 | 3,250 | 3,275 | 166,700 | 3,275 |
| 2022-07-19 | 3,275 | 3,285 | 3,220 | 3,250 | 161,800 | 3,250 |
| 2022-07-15 | 3,230 | 3,260 | 3,185 | 3,225 | 173,000 | 3,225 |
| 2022-07-14 | 3,180 | 3,220 | 3,170 | 3,205 | 161,100 | 3,205 |
| 2022-07-13 | 3,200 | 3,210 | 3,160 | 3,180 | 137,300 | 3,180 |
| 2022-07-12 | 3,215 | 3,225 | 3,150 | 3,185 | 250,500 | 3,185 |
| 2022-07-11 | 3,195 | 3,265 | 3,160 | 3,250 | 312,300 | 3,250 |
| 2022-07-08 | 3,210 | 3,210 | 3,145 | 3,145 | 276,000 | 3,145 |
| 2022-07-07 | 3,215 | 3,225 | 3,140 | 3,190 | 282,300 | 3,190 |
| 2022-07-06 | 3,220 | 3,245 | 3,160 | 3,185 | 166,100 | 3,185 |
| 2022-07-05 | 3,300 | 3,300 | 3,240 | 3,270 | 166,300 | 3,270 |
| 2022-07-04 | 3,355 | 3,385 | 3,285 | 3,305 | 176,000 | 3,305 |
| 2022-07-01 | 3,365 | 3,380 | 3,305 | 3,325 | 346,100 | 3,325 |
| 2022-06-30 | 3,345 | 3,415 | 3,345 | 3,380 | 427,900 | 3,380 |
| 2022-06-29 | 3,290 | 3,360 | 3,275 | 3,345 | 574,500 | 3,345 |
| 2022-06-28 | 3,245 | 3,320 | 3,245 | 3,320 | 368,900 | 3,320 |
| 2022-06-27 | 3,245 | 3,245 | 3,180 | 3,220 | 255,800 | 3,220 |
| 2022-06-24 | 3,215 | 3,225 | 3,150 | 3,215 | 219,100 | 3,215 |
| 2022-06-23 | 3,280 | 3,330 | 3,215 | 3,215 | 261,400 | 3,215 |
| 2022-06-22 | 3,275 | 3,285 | 3,220 | 3,255 | 189,600 | 3,255 |
| 2022-06-21 | 3,275 | 3,305 | 3,250 | 3,275 | 204,100 | 3,275 |
| 2022-06-20 | 3,250 | 3,305 | 3,230 | 3,245 | 293,000 | 3,245 |
| 2022-06-17 | 3,195 | 3,305 | 3,175 | 3,280 | 357,900 | 3,280 |
| 2022-06-16 | 3,230 | 3,315 | 3,220 | 3,265 | 411,000 | 3,265 |
| 2022-06-15 | 3,290 | 3,320 | 3,180 | 3,180 | 430,200 | 3,180 |
| 2022-06-14 | 3,280 | 3,315 | 3,255 | 3,295 | 345,900 | 3,295 |
| 2022-06-13 | 3,280 | 3,350 | 3,265 | 3,330 | 324,800 | 3,330 |
| 2022-06-10 | 3,320 | 3,345 | 3,295 | 3,340 | 391,500 | 3,340 |
| 2022-06-09 | 3,305 | 3,350 | 3,275 | 3,325 | 342,700 | 3,325 |
| 2022-06-08 | 3,255 | 3,315 | 3,240 | 3,305 | 599,900 | 3,305 |
| 2022-06-07 | 3,235 | 3,275 | 3,215 | 3,230 | 480,200 | 3,230 |
| 2022-06-06 | 3,070 | 3,200 | 3,060 | 3,195 | 635,800 | 3,195 |
| 2022-06-03 | 3,100 | 3,105 | 3,065 | 3,075 | 177,900 | 3,075 |
| 2022-06-02 | 3,060 | 3,090 | 3,045 | 3,070 | 199,100 | 3,070 |
| 2022-06-01 | 2,989 | 3,100 | 2,982 | 3,080 | 448,000 | 3,080 |
| 2022-05-31 | 3,010 | 3,020 | 2,969 | 2,972 | 758,600 | 2,972 |
| 2022-05-30 | 3,065 | 3,065 | 3,010 | 3,015 | 520,000 | 3,015 |
| 2022-05-27 | 3,035 | 3,050 | 3,000 | 3,040 | 311,700 | 3,040 |
| 2022-05-26 | 2,954 | 3,025 | 2,951 | 3,000 | 391,800 | 3,000 |
| 2022-05-25 | 2,952 | 2,961 | 2,916 | 2,929 | 280,500 | 2,929 |
| 2022-05-24 | 3,020 | 3,020 | 2,932 | 2,951 | 323,400 | 2,951 |
| 2022-05-23 | 3,040 | 3,060 | 3,000 | 3,005 | 192,100 | 3,005 |
| 2022-05-20 | 3,090 | 3,110 | 3,035 | 3,035 | 284,200 | 3,035 |
| 2022-05-19 | 3,020 | 3,085 | 3,010 | 3,070 | 282,500 | 3,070 |
| 2022-05-18 | 3,085 | 3,085 | 3,025 | 3,070 | 453,400 | 3,070 |
| 2022-05-17 | 3,025 | 3,100 | 3,005 | 3,095 | 495,800 | 3,095 |
| 2022-05-16 | 3,030 | 3,045 | 2,981 | 3,015 | 463,600 | 3,015 |
| 2022-05-13 | 2,950 | 3,020 | 2,933 | 2,992 | 479,700 | 2,992 |
| 2022-05-12 | 2,940 | 2,962 | 2,864 | 2,939 | 444,600 | 2,939 |
| 2022-05-11 | 2,934 | 2,937 | 2,843 | 2,921 | 525,900 | 2,921 |
| 2022-05-10 | 2,910 | 2,940 | 2,889 | 2,923 | 375,800 | 2,923 |
| 2022-05-09 | 2,952 | 2,995 | 2,915 | 2,918 | 428,900 | 2,918 |
| 2022-05-06 | 2,830 | 2,976 | 2,819 | 2,969 | 503,300 | 2,969 |
| 2022-05-02 | 2,789 | 2,865 | 2,765 | 2,849 | 366,300 | 2,849 |
| 2022-04-28 | 2,778 | 2,800 | 2,758 | 2,781 | 392,700 | 2,781 |
| 2022-04-27 | 2,794 | 2,835 | 2,767 | 2,775 | 777,900 | 2,775 |
| 2022-04-26 | 2,820 | 2,858 | 2,789 | 2,841 | 279,700 | 2,841 |
| 2022-04-25 | 2,789 | 2,817 | 2,755 | 2,796 | 266,000 | 2,796 |
| 2022-04-22 | 2,809 | 2,849 | 2,804 | 2,839 | 265,800 | 2,839 |
| 2022-04-21 | 2,802 | 2,835 | 2,796 | 2,827 | 243,900 | 2,827 |
| 2022-04-20 | 2,812 | 2,829 | 2,783 | 2,805 | 218,300 | 2,805 |
| 2022-04-19 | 2,785 | 2,807 | 2,770 | 2,799 | 218,300 | 2,799 |
| 2022-04-18 | 2,729 | 2,772 | 2,719 | 2,769 | 254,400 | 2,769 |
| 2022-04-15 | 2,724 | 2,765 | 2,713 | 2,758 | 328,300 | 2,758 |
| 2022-04-14 | 2,681 | 2,757 | 2,668 | 2,746 | 532,800 | 2,746 |
| 2022-04-13 | 2,633 | 2,678 | 2,633 | 2,673 | 471,400 | 2,673 |
| 2022-04-12 | 2,655 | 2,682 | 2,621 | 2,623 | 550,300 | 2,623 |
| 2022-04-11 | 2,683 | 2,700 | 2,626 | 2,660 | 726,300 | 2,660 |
| 2022-04-08 | 2,801 | 2,822 | 2,636 | 2,679 | 1,866,200 | 2,679 |
| 2022-04-07 | 2,910 | 2,916 | 2,853 | 2,875 | 389,800 | 2,875 |
| 2022-04-06 | 2,941 | 2,994 | 2,931 | 2,972 | 321,100 | 2,972 |
| 2022-04-05 | 2,958 | 3,020 | 2,948 | 2,974 | 424,900 | 2,974 |
| 2022-04-04 | 2,958 | 2,967 | 2,905 | 2,930 | 284,900 | 2,930 |
| 2022-04-01 | 2,972 | 2,984 | 2,902 | 2,938 | 475,300 | 2,938 |
| 2022-03-31 | 2,972 | 3,090 | 2,970 | 3,010 | 535,700 | 3,010 |
| 2022-03-30 | 2,961 | 3,005 | 2,932 | 2,999 | 479,800 | 2,999 |
| 2022-03-29 | 3,060 | 3,060 | 2,955 | 2,964 | 592,200 | 2,964 |
| 2022-03-28 | 3,055 | 3,055 | 2,986 | 3,025 | 454,100 | 3,025 |
| 2022-03-25 | 3,075 | 3,080 | 3,035 | 3,045 | 368,500 | 3,045 |
| 2022-03-24 | 3,020 | 3,060 | 3,015 | 3,060 | 174,700 | 3,060 |
| 2022-03-23 | 3,005 | 3,050 | 2,996 | 3,050 | 274,300 | 3,050 |
| 2022-03-22 | 3,010 | 3,010 | 2,953 | 2,988 | 308,600 | 2,988 |
| 2022-03-18 | 2,988 | 3,025 | 2,938 | 2,960 | 348,700 | 2,960 |
| 2022-03-17 | 3,000 | 3,025 | 2,956 | 3,000 | 337,300 | 3,000 |
| 2022-03-16 | 2,920 | 2,993 | 2,914 | 2,953 | 336,500 | 2,953 |
| 2022-03-15 | 2,854 | 2,891 | 2,837 | 2,884 | 267,900 | 2,884 |
| 2022-03-14 | 2,874 | 2,927 | 2,849 | 2,864 | 242,700 | 2,864 |
| 2022-03-11 | 2,776 | 2,844 | 2,772 | 2,824 | 288,600 | 2,824 |
| 2022-03-10 | 2,780 | 2,843 | 2,780 | 2,820 | 360,100 | 2,820 |
| 2022-03-09 | 2,791 | 2,850 | 2,731 | 2,733 | 452,200 | 2,733 |
| 2022-03-08 | 2,800 | 2,837 | 2,754 | 2,765 | 507,700 | 2,765 |
| 2022-03-07 | 2,888 | 2,888 | 2,789 | 2,850 | 703,200 | 2,850 |
| 2022-03-04 | 3,065 | 3,065 | 2,912 | 2,930 | 744,700 | 2,930 |
| 2022-03-03 | 3,055 | 3,100 | 3,030 | 3,065 | 307,400 | 3,065 |
| 2022-03-02 | 3,000 | 3,030 | 2,989 | 3,005 | 252,000 | 3,005 |
| 2022-03-01 | 3,080 | 3,080 | 3,030 | 3,040 | 272,800 | 3,040 |
| 2022-02-28 | 3,105 | 3,120 | 3,020 | 3,060 | 497,200 | 3,060 |
| 2022-02-25 | 3,020 | 3,110 | 3,020 | 3,075 | 408,400 | 3,075 |
| 2022-02-24 | 3,060 | 3,085 | 2,962 | 3,005 | 803,600 | 3,005 |
| 2022-02-22 | 3,040 | 3,090 | 3,030 | 3,070 | 436,000 | 3,070 |
| 2022-02-21 | 3,095 | 3,095 | 3,035 | 3,065 | 316,500 | 3,065 |
| 2022-02-18 | 3,120 | 3,175 | 3,115 | 3,125 | 524,200 | 3,125 |
| 2022-02-17 | 2,970 | 3,165 | 2,961 | 3,140 | 987,400 | 3,140 |
| 2022-02-16 | 2,994 | 3,015 | 2,958 | 2,968 | 319,500 | 2,968 |
| 2022-02-15 | 2,937 | 2,963 | 2,907 | 2,947 | 278,800 | 2,947 |
| 2022-02-14 | 2,900 | 2,944 | 2,886 | 2,928 | 322,500 | 2,928 |
| 2022-02-10 | 2,918 | 2,959 | 2,909 | 2,950 | 346,600 | 2,950 |
| 2022-02-09 | 2,991 | 2,993 | 2,853 | 2,875 | 642,100 | 2,875 |
| 2022-02-08 | 2,805 | 2,985 | 2,805 | 2,967 | 802,000 | 2,967 |
| 2022-02-07 | 2,748 | 2,784 | 2,740 | 2,771 | 361,300 | 2,771 |
| 2022-02-04 | 2,692 | 2,772 | 2,679 | 2,762 | 360,200 | 2,762 |
| 2022-02-03 | 2,760 | 2,768 | 2,681 | 2,686 | 392,700 | 2,686 |
| 2022-02-02 | 2,710 | 2,784 | 2,700 | 2,764 | 399,000 | 2,764 |
| 2022-02-01 | 2,662 | 2,700 | 2,641 | 2,688 | 333,400 | 2,688 |
| 2022-01-31 | 2,650 | 2,660 | 2,607 | 2,651 | 278,600 | 2,651 |
| 2022-01-28 | 2,591 | 2,659 | 2,591 | 2,656 | 495,500 | 2,656 |
| 2022-01-27 | 2,630 | 2,659 | 2,582 | 2,624 | 627,800 | 2,624 |
| 2022-01-26 | 2,670 | 2,682 | 2,614 | 2,623 | 368,400 | 2,623 |
| 2022-01-25 | 2,660 | 2,661 | 2,615 | 2,658 | 507,600 | 2,658 |
| 2022-01-24 | 2,723 | 2,737 | 2,661 | 2,670 | 490,900 | 2,670 |
| 2022-01-21 | 2,701 | 2,750 | 2,687 | 2,750 | 463,600 | 2,750 |
| 2022-01-20 | 2,683 | 2,737 | 2,674 | 2,732 | 376,000 | 2,732 |
| 2022-01-19 | 2,713 | 2,763 | 2,684 | 2,704 | 489,100 | 2,704 |
| 2022-01-18 | 2,699 | 2,765 | 2,690 | 2,740 | 406,500 | 2,740 |
| 2022-01-17 | 2,693 | 2,698 | 2,658 | 2,676 | 354,700 | 2,676 |
| 2022-01-14 | 2,653 | 2,681 | 2,620 | 2,676 | 513,000 | 2,676 |
| 2022-01-13 | 2,702 | 2,721 | 2,673 | 2,680 | 322,300 | 2,680 |
| 2022-01-12 | 2,699 | 2,742 | 2,689 | 2,725 | 454,200 | 2,725 |
| 2022-01-11 | 2,665 | 2,680 | 2,623 | 2,672 | 395,400 | 2,672 |
| 2022-01-07 | 2,706 | 2,706 | 2,658 | 2,675 | 297,900 | 2,675 |
| 2022-01-06 | 2,671 | 2,703 | 2,649 | 2,689 | 596,100 | 2,689 |
| 2022-01-05 | 2,679 | 2,732 | 2,668 | 2,720 | 381,200 | 2,720 |
| 2022-01-04 | 2,644 | 2,660 | 2,603 | 2,655 | 507,500 | 2,655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株
