9068 丸全昭和運輸(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 | 3,030 | 3,070 | 3,020 | 3,035 | 8,700 | 3,035 |
| 2022-12-29 | 3,005 | 3,085 | 2,998 | 3,030 | 11,800 | 3,030 |
| 2022-12-28 | 3,050 | 3,050 | 3,010 | 3,030 | 13,500 | 3,030 |
| 2022-12-27 | 3,050 | 3,050 | 3,035 | 3,050 | 8,600 | 3,050 |
| 2022-12-26 | 3,000 | 3,045 | 3,000 | 3,020 | 10,900 | 3,020 |
| 2022-12-23 | 2,985 | 3,010 | 2,983 | 3,005 | 6,000 | 3,005 |
| 2022-12-22 | 3,010 | 3,015 | 2,985 | 3,000 | 16,200 | 3,000 |
| 2022-12-21 | 3,030 | 3,035 | 2,979 | 2,986 | 22,300 | 2,986 |
| 2022-12-20 | 3,080 | 3,110 | 3,020 | 3,035 | 32,900 | 3,035 |
| 2022-12-19 | 3,040 | 3,090 | 3,040 | 3,075 | 10,500 | 3,075 |
| 2022-12-16 | 3,110 | 3,115 | 3,055 | 3,055 | 16,300 | 3,055 |
| 2022-12-15 | 3,125 | 3,140 | 3,120 | 3,130 | 5,400 | 3,130 |
| 2022-12-14 | 3,080 | 3,120 | 3,075 | 3,110 | 9,800 | 3,110 |
| 2022-12-13 | 3,075 | 3,100 | 3,075 | 3,090 | 9,500 | 3,090 |
| 2022-12-12 | 3,065 | 3,080 | 3,050 | 3,060 | 9,000 | 3,060 |
| 2022-12-09 | 3,005 | 3,105 | 3,005 | 3,065 | 25,100 | 3,065 |
| 2022-12-08 | 3,030 | 3,045 | 2,995 | 3,045 | 27,200 | 3,045 |
| 2022-12-07 | 3,040 | 3,065 | 3,035 | 3,035 | 14,000 | 3,035 |
| 2022-12-06 | 3,040 | 3,045 | 3,015 | 3,030 | 17,500 | 3,030 |
| 2022-12-05 | 3,115 | 3,115 | 3,035 | 3,040 | 12,600 | 3,040 |
| 2022-12-02 | 3,165 | 3,165 | 3,095 | 3,125 | 30,700 | 3,125 |
| 2022-12-01 | 3,255 | 3,255 | 3,170 | 3,200 | 23,700 | 3,200 |
| 2022-11-30 | 3,205 | 3,240 | 3,205 | 3,220 | 39,700 | 3,220 |
| 2022-11-29 | 3,215 | 3,235 | 3,185 | 3,210 | 31,900 | 3,210 |
| 2022-11-28 | 3,285 | 3,285 | 3,210 | 3,220 | 22,300 | 3,220 |
| 2022-11-25 | 3,300 | 3,300 | 3,260 | 3,275 | 15,400 | 3,275 |
| 2022-11-24 | 3,305 | 3,335 | 3,290 | 3,300 | 17,200 | 3,300 |
| 2022-11-22 | 3,215 | 3,275 | 3,215 | 3,260 | 22,300 | 3,260 |
| 2022-11-21 | 3,245 | 3,260 | 3,190 | 3,200 | 16,700 | 3,200 |
| 2022-11-18 | 3,195 | 3,245 | 3,195 | 3,230 | 25,200 | 3,230 |
| 2022-11-17 | 3,160 | 3,215 | 3,160 | 3,170 | 21,800 | 3,170 |
| 2022-11-16 | 3,130 | 3,175 | 3,115 | 3,160 | 19,000 | 3,160 |
| 2022-11-15 | 3,060 | 3,135 | 3,060 | 3,130 | 23,800 | 3,130 |
| 2022-11-14 | 3,090 | 3,110 | 3,045 | 3,050 | 11,600 | 3,050 |
| 2022-11-11 | 3,125 | 3,135 | 3,070 | 3,090 | 27,100 | 3,090 |
| 2022-11-10 | 3,035 | 3,105 | 3,025 | 3,055 | 32,000 | 3,055 |
| 2022-11-09 | 3,045 | 3,065 | 3,020 | 3,030 | 19,500 | 3,030 |
| 2022-11-08 | 3,020 | 3,060 | 2,993 | 3,045 | 26,400 | 3,045 |
| 2022-11-07 | 3,005 | 3,015 | 2,988 | 2,991 | 21,400 | 2,991 |
| 2022-11-04 | 3,040 | 3,050 | 2,972 | 2,983 | 26,200 | 2,983 |
| 2022-11-02 | 3,020 | 3,090 | 3,020 | 3,045 | 44,200 | 3,045 |
| 2022-11-01 | 3,045 | 3,045 | 3,010 | 3,015 | 18,500 | 3,015 |
| 2022-10-31 | 3,040 | 3,050 | 3,010 | 3,040 | 36,800 | 3,040 |
| 2022-10-28 | 2,997 | 3,025 | 2,967 | 3,000 | 247,100 | 3,000 |
| 2022-10-27 | 3,075 | 3,075 | 3,035 | 3,035 | 23,900 | 3,035 |
| 2022-10-26 | 3,080 | 3,115 | 3,075 | 3,075 | 19,600 | 3,075 |
| 2022-10-25 | 3,055 | 3,095 | 3,050 | 3,065 | 28,300 | 3,065 |
| 2022-10-24 | 3,050 | 3,050 | 3,025 | 3,040 | 19,900 | 3,040 |
| 2022-10-21 | 3,040 | 3,060 | 3,010 | 3,025 | 18,800 | 3,025 |
| 2022-10-20 | 3,060 | 3,065 | 3,035 | 3,060 | 24,400 | 3,060 |
| 2022-10-19 | 3,065 | 3,110 | 3,050 | 3,105 | 23,600 | 3,105 |
| 2022-10-18 | 3,065 | 3,080 | 3,045 | 3,070 | 21,400 | 3,070 |
| 2022-10-17 | 3,065 | 3,065 | 3,020 | 3,030 | 19,300 | 3,030 |
| 2022-10-14 | 3,050 | 3,105 | 3,030 | 3,090 | 32,400 | 3,090 |
| 2022-10-13 | 3,070 | 3,070 | 3,015 | 3,040 | 31,800 | 3,040 |
| 2022-10-12 | 3,080 | 3,105 | 3,055 | 3,080 | 29,100 | 3,080 |
| 2022-10-11 | 3,030 | 3,130 | 3,030 | 3,095 | 46,700 | 3,095 |
| 2022-10-07 | 3,085 | 3,130 | 3,060 | 3,070 | 28,600 | 3,070 |
| 2022-10-06 | 3,185 | 3,185 | 3,105 | 3,105 | 34,000 | 3,105 |
| 2022-10-05 | 3,185 | 3,220 | 3,115 | 3,115 | 20,700 | 3,115 |
| 2022-10-04 | 3,105 | 3,165 | 3,105 | 3,165 | 29,100 | 3,165 |
| 2022-10-03 | 3,030 | 3,065 | 3,025 | 3,040 | 17,400 | 3,040 |
| 2022-09-30 | 3,095 | 3,135 | 3,055 | 3,065 | 29,000 | 3,065 |
| 2022-09-29 | 3,070 | 3,100 | 3,035 | 3,075 | 22,400 | 3,075 |
| 2022-09-28 | 3,035 | 3,060 | 3,000 | 3,055 | 26,800 | 3,055 |
| 2022-09-27 | 3,080 | 3,195 | 3,030 | 3,035 | 22,700 | 3,035 |
| 2022-09-26 | 3,075 | 3,080 | 3,045 | 3,055 | 26,600 | 3,055 |
| 2022-09-22 | 3,085 | 3,095 | 3,055 | 3,080 | 14,800 | 3,080 |
| 2022-09-21 | 3,110 | 3,115 | 3,070 | 3,110 | 18,700 | 3,110 |
| 2022-09-20 | 3,155 | 3,175 | 3,095 | 3,110 | 29,700 | 3,110 |
| 2022-09-16 | 3,160 | 3,175 | 3,140 | 3,150 | 17,900 | 3,150 |
| 2022-09-15 | 3,150 | 3,165 | 3,120 | 3,160 | 14,200 | 3,160 |
| 2022-09-14 | 3,140 | 3,140 | 3,105 | 3,105 | 16,800 | 3,105 |
| 2022-09-13 | 3,160 | 3,180 | 3,155 | 3,170 | 14,100 | 3,170 |
| 2022-09-12 | 3,155 | 3,160 | 3,130 | 3,160 | 17,200 | 3,160 |
| 2022-09-09 | 3,135 | 3,175 | 3,135 | 3,150 | 29,100 | 3,150 |
| 2022-09-08 | 3,130 | 3,175 | 3,100 | 3,160 | 28,100 | 3,160 |
| 2022-09-07 | 3,040 | 3,100 | 3,030 | 3,095 | 21,500 | 3,095 |
| 2022-09-06 | 3,085 | 3,095 | 3,025 | 3,055 | 27,800 | 3,055 |
| 2022-09-05 | 3,090 | 3,100 | 3,065 | 3,080 | 19,100 | 3,080 |
| 2022-09-02 | 3,075 | 3,130 | 3,065 | 3,105 | 27,400 | 3,105 |
| 2022-09-01 | 3,150 | 3,155 | 3,065 | 3,080 | 36,000 | 3,080 |
| 2022-08-31 | 3,270 | 3,270 | 3,180 | 3,190 | 33,000 | 3,190 |
| 2022-08-30 | 3,235 | 3,305 | 3,235 | 3,295 | 14,100 | 3,295 |
| 2022-08-29 | 3,210 | 3,245 | 3,200 | 3,205 | 21,000 | 3,205 |
| 2022-08-26 | 3,270 | 3,320 | 3,270 | 3,295 | 10,700 | 3,295 |
| 2022-08-25 | 3,280 | 3,280 | 3,255 | 3,260 | 5,300 | 3,260 |
| 2022-08-24 | 3,280 | 3,280 | 3,225 | 3,260 | 22,100 | 3,260 |
| 2022-08-23 | 3,200 | 3,265 | 3,200 | 3,240 | 21,700 | 3,240 |
| 2022-08-22 | 3,210 | 3,260 | 3,205 | 3,245 | 15,200 | 3,245 |
| 2022-08-19 | 3,195 | 3,235 | 3,195 | 3,220 | 14,200 | 3,220 |
| 2022-08-18 | 3,210 | 3,215 | 3,160 | 3,160 | 16,200 | 3,160 |
| 2022-08-17 | 3,240 | 3,250 | 3,195 | 3,235 | 21,300 | 3,235 |
| 2022-08-16 | 3,200 | 3,215 | 3,140 | 3,205 | 23,200 | 3,205 |
| 2022-08-15 | 3,235 | 3,235 | 3,165 | 3,190 | 21,900 | 3,190 |
| 2022-08-12 | 3,220 | 3,285 | 3,220 | 3,235 | 30,800 | 3,235 |
| 2022-08-10 | 3,155 | 3,180 | 3,145 | 3,165 | 31,800 | 3,165 |
| 2022-08-09 | 3,300 | 3,310 | 3,155 | 3,155 | 36,700 | 3,155 |
| 2022-08-08 | 3,315 | 3,345 | 3,285 | 3,310 | 30,400 | 3,310 |
| 2022-08-05 | 3,290 | 3,335 | 3,285 | 3,315 | 24,700 | 3,315 |
| 2022-08-04 | 3,310 | 3,315 | 3,275 | 3,290 | 18,800 | 3,290 |
| 2022-08-03 | 3,310 | 3,325 | 3,260 | 3,280 | 22,900 | 3,280 |
| 2022-08-02 | 3,315 | 3,355 | 3,300 | 3,310 | 30,100 | 3,310 |
| 2022-08-01 | 3,305 | 3,350 | 3,265 | 3,335 | 24,300 | 3,335 |
| 2022-07-29 | 3,285 | 3,295 | 3,265 | 3,275 | 24,700 | 3,275 |
| 2022-07-28 | 3,295 | 3,300 | 3,230 | 3,280 | 26,200 | 3,280 |
| 2022-07-27 | 3,255 | 3,275 | 3,245 | 3,270 | 20,400 | 3,270 |
| 2022-07-26 | 3,225 | 3,260 | 3,205 | 3,240 | 17,200 | 3,240 |
| 2022-07-25 | 3,235 | 3,240 | 3,200 | 3,220 | 18,100 | 3,220 |
| 2022-07-22 | 3,170 | 3,250 | 3,170 | 3,245 | 21,500 | 3,245 |
| 2022-07-21 | 3,200 | 3,230 | 3,120 | 3,185 | 56,900 | 3,185 |
| 2022-07-20 | 3,260 | 3,265 | 3,210 | 3,235 | 63,600 | 3,235 |
| 2022-07-19 | 3,240 | 3,240 | 3,195 | 3,205 | 38,800 | 3,205 |
| 2022-07-15 | 3,245 | 3,270 | 3,200 | 3,215 | 25,900 | 3,215 |
| 2022-07-14 | 3,185 | 3,190 | 3,135 | 3,170 | 18,600 | 3,170 |
| 2022-07-13 | 3,185 | 3,220 | 3,180 | 3,200 | 19,300 | 3,200 |
| 2022-07-12 | 3,220 | 3,220 | 3,130 | 3,165 | 29,600 | 3,165 |
| 2022-07-11 | 3,195 | 3,245 | 3,170 | 3,170 | 29,200 | 3,170 |
| 2022-07-08 | 3,135 | 3,250 | 3,135 | 3,185 | 56,700 | 3,185 |
| 2022-07-07 | 3,055 | 3,140 | 3,050 | 3,135 | 40,900 | 3,135 |
| 2022-07-06 | 3,020 | 3,045 | 3,005 | 3,035 | 18,600 | 3,035 |
| 2022-07-05 | 3,145 | 3,160 | 3,060 | 3,060 | 37,200 | 3,060 |
| 2022-07-04 | 3,090 | 3,145 | 3,075 | 3,145 | 57,200 | 3,145 |
| 2022-07-01 | 3,075 | 3,100 | 3,000 | 3,035 | 66,800 | 3,035 |
| 2022-06-30 | 3,005 | 3,075 | 2,994 | 3,055 | 59,200 | 3,055 |
| 2022-06-29 | 2,938 | 3,025 | 2,901 | 2,998 | 126,500 | 2,998 |
| 2022-06-28 | 2,892 | 2,977 | 2,892 | 2,977 | 54,700 | 2,977 |
| 2022-06-27 | 2,909 | 2,909 | 2,830 | 2,892 | 32,000 | 2,892 |
| 2022-06-24 | 2,845 | 2,869 | 2,831 | 2,859 | 45,700 | 2,859 |
| 2022-06-23 | 2,893 | 2,893 | 2,815 | 2,831 | 39,100 | 2,831 |
| 2022-06-22 | 2,886 | 2,916 | 2,865 | 2,903 | 41,800 | 2,903 |
| 2022-06-21 | 2,911 | 2,914 | 2,847 | 2,886 | 35,300 | 2,886 |
| 2022-06-20 | 2,906 | 2,934 | 2,847 | 2,887 | 49,100 | 2,887 |
| 2022-06-17 | 2,902 | 2,922 | 2,850 | 2,893 | 135,500 | 2,893 |
| 2022-06-16 | 2,950 | 2,963 | 2,923 | 2,938 | 39,700 | 2,938 |
| 2022-06-15 | 2,955 | 2,955 | 2,903 | 2,939 | 50,300 | 2,939 |
| 2022-06-14 | 2,932 | 2,940 | 2,912 | 2,936 | 41,800 | 2,936 |
| 2022-06-13 | 2,982 | 2,994 | 2,920 | 2,941 | 47,800 | 2,941 |
| 2022-06-10 | 3,070 | 3,085 | 3,030 | 3,045 | 26,000 | 3,045 |
| 2022-06-09 | 3,085 | 3,130 | 3,070 | 3,120 | 16,000 | 3,120 |
| 2022-06-08 | 3,085 | 3,145 | 3,085 | 3,130 | 20,100 | 3,130 |
| 2022-06-07 | 3,015 | 3,100 | 3,005 | 3,085 | 26,000 | 3,085 |
| 2022-06-06 | 3,005 | 3,030 | 3,000 | 3,030 | 26,100 | 3,030 |
| 2022-06-03 | 3,115 | 3,115 | 3,025 | 3,045 | 19,600 | 3,045 |
| 2022-06-02 | 3,120 | 3,120 | 3,080 | 3,105 | 13,400 | 3,105 |
| 2022-06-01 | 3,080 | 3,130 | 3,070 | 3,120 | 25,800 | 3,120 |
| 2022-05-31 | 3,095 | 3,100 | 3,045 | 3,070 | 29,900 | 3,070 |
| 2022-05-30 | 3,055 | 3,075 | 3,020 | 3,075 | 99,200 | 3,075 |
| 2022-05-27 | 3,040 | 3,045 | 2,997 | 3,030 | 27,300 | 3,030 |
| 2022-05-26 | 3,000 | 3,025 | 2,974 | 3,000 | 27,700 | 3,000 |
| 2022-05-25 | 2,948 | 3,020 | 2,924 | 3,010 | 36,000 | 3,010 |
| 2022-05-24 | 3,010 | 3,045 | 2,925 | 2,941 | 30,200 | 2,941 |
| 2022-05-23 | 2,970 | 3,015 | 3,000 | 3,045 | 19,400 | 3,045 |
| 2022-05-20 | 2,970 | 3,015 | 2,962 | 3,010 | 26,400 | 3,010 |
| 2022-05-19 | 3,035 | 3,035 | 2,974 | 2,975 | 26,000 | 2,975 |
| 2022-05-18 | 3,090 | 3,105 | 3,050 | 3,090 | 25,600 | 3,090 |
| 2022-05-17 | 3,100 | 3,150 | 3,095 | 3,125 | 16,800 | 3,125 |
| 2022-05-16 | 3,155 | 3,195 | 3,100 | 3,115 | 23,200 | 3,115 |
| 2022-05-13 | 3,095 | 3,220 | 3,080 | 3,115 | 40,500 | 3,115 |
| 2022-05-12 | 3,225 | 3,295 | 3,100 | 3,235 | 70,300 | 3,235 |
| 2022-05-11 | 3,160 | 3,205 | 3,150 | 3,165 | 22,400 | 3,165 |
| 2022-05-10 | 3,215 | 3,215 | 3,160 | 3,180 | 13,200 | 3,180 |
| 2022-05-09 | 3,250 | 3,280 | 3,230 | 3,245 | 20,800 | 3,245 |
| 2022-05-06 | 3,230 | 3,305 | 3,225 | 3,285 | 31,400 | 3,285 |
| 2022-05-02 | 3,190 | 3,220 | 3,190 | 3,215 | 18,600 | 3,215 |
| 2022-04-28 | 3,085 | 3,180 | 3,080 | 3,180 | 23,600 | 3,180 |
| 2022-04-27 | 3,075 | 3,135 | 3,040 | 3,085 | 85,900 | 3,085 |
| 2022-04-26 | 3,075 | 3,160 | 3,075 | 3,135 | 20,900 | 3,135 |
| 2022-04-25 | 2,986 | 3,095 | 2,978 | 3,070 | 18,600 | 3,070 |
| 2022-04-22 | 3,025 | 3,055 | 2,996 | 3,040 | 17,200 | 3,040 |
| 2022-04-21 | 3,090 | 3,090 | 3,025 | 3,055 | 34,100 | 3,055 |
| 2022-04-20 | 3,100 | 3,160 | 3,005 | 3,090 | 34,200 | 3,090 |
| 2022-04-19 | 2,962 | 3,060 | 2,962 | 3,040 | 21,100 | 3,040 |
| 2022-04-18 | 3,010 | 3,020 | 2,919 | 2,934 | 18,600 | 2,934 |
| 2022-04-15 | 3,045 | 3,070 | 3,025 | 3,055 | 14,200 | 3,055 |
| 2022-04-14 | 3,065 | 3,085 | 3,050 | 3,065 | 16,400 | 3,065 |
| 2022-04-13 | 2,988 | 3,080 | 2,961 | 3,060 | 31,000 | 3,060 |
| 2022-04-12 | 2,972 | 3,000 | 2,915 | 2,931 | 33,900 | 2,931 |
| 2022-04-11 | 2,929 | 3,005 | 2,921 | 2,947 | 35,800 | 2,947 |
| 2022-04-08 | 2,986 | 2,990 | 2,936 | 2,952 | 48,600 | 2,952 |
| 2022-04-07 | 2,975 | 3,035 | 2,957 | 2,990 | 25,900 | 2,990 |
| 2022-04-06 | 3,070 | 3,095 | 3,010 | 3,040 | 29,200 | 3,040 |
| 2022-04-05 | 3,195 | 3,195 | 3,080 | 3,120 | 27,000 | 3,120 |
| 2022-04-04 | 3,265 | 3,265 | 3,185 | 3,195 | 10,600 | 3,195 |
| 2022-04-01 | 3,135 | 3,205 | 3,120 | 3,205 | 20,200 | 3,205 |
| 2022-03-31 | 3,205 | 3,235 | 3,140 | 3,165 | 22,300 | 3,165 |
| 2022-03-30 | 3,275 | 3,275 | 3,185 | 3,240 | 20,600 | 3,240 |
| 2022-03-29 | 3,300 | 3,300 | 3,225 | 3,270 | 33,200 | 3,270 |
| 2022-03-28 | 3,240 | 3,280 | 3,230 | 3,245 | 16,200 | 3,245 |
| 2022-03-25 | 3,215 | 3,240 | 3,175 | 3,220 | 15,800 | 3,220 |
| 2022-03-24 | 3,295 | 3,295 | 3,155 | 3,200 | 16,400 | 3,200 |
| 2022-03-23 | 3,220 | 3,280 | 3,205 | 3,270 | 15,500 | 3,270 |
| 2022-03-22 | 3,320 | 3,320 | 3,180 | 3,205 | 38,100 | 3,205 |
| 2022-03-18 | 3,170 | 3,285 | 3,155 | 3,285 | 38,200 | 3,285 |
| 2022-03-17 | 3,115 | 3,195 | 3,090 | 3,170 | 26,800 | 3,170 |
| 2022-03-16 | 3,090 | 3,115 | 3,065 | 3,095 | 21,800 | 3,095 |
| 2022-03-15 | 3,085 | 3,100 | 3,045 | 3,090 | 21,800 | 3,090 |
| 2022-03-14 | 3,070 | 3,090 | 3,030 | 3,050 | 13,800 | 3,050 |
| 2022-03-11 | 3,105 | 3,150 | 3,085 | 3,085 | 20,500 | 3,085 |
| 2022-03-10 | 3,080 | 3,210 | 2,999 | 3,210 | 30,800 | 3,210 |
| 2022-03-09 | 3,035 | 3,080 | 3,015 | 3,040 | 22,000 | 3,040 |
| 2022-03-08 | 2,923 | 3,040 | 2,911 | 3,015 | 28,600 | 3,015 |
| 2022-03-07 | 3,005 | 3,005 | 2,915 | 2,970 | 26,200 | 2,970 |
| 2022-03-04 | 3,095 | 3,110 | 3,050 | 3,050 | 17,500 | 3,050 |
| 2022-03-03 | 3,110 | 3,150 | 3,085 | 3,110 | 11,300 | 3,110 |
| 2022-03-02 | 3,165 | 3,185 | 3,050 | 3,060 | 18,600 | 3,060 |
| 2022-03-01 | 3,230 | 3,250 | 3,185 | 3,230 | 21,000 | 3,230 |
| 2022-02-28 | 3,215 | 3,215 | 3,170 | 3,190 | 26,100 | 3,190 |
| 2022-02-25 | 3,130 | 3,160 | 3,100 | 3,160 | 13,500 | 3,160 |
| 2022-02-24 | 3,095 | 3,135 | 3,080 | 3,115 | 16,000 | 3,115 |
| 2022-02-22 | 3,170 | 3,175 | 3,095 | 3,105 | 12,400 | 3,105 |
| 2022-02-21 | 3,195 | 3,210 | 3,170 | 3,190 | 7,900 | 3,190 |
| 2022-02-18 | 3,140 | 3,220 | 3,140 | 3,210 | 9,300 | 3,210 |
| 2022-02-17 | 3,240 | 3,240 | 3,175 | 3,175 | 7,300 | 3,175 |
| 2022-02-16 | 3,225 | 3,245 | 3,195 | 3,240 | 8,100 | 3,240 |
| 2022-02-15 | 3,200 | 3,240 | 3,185 | 3,205 | 14,700 | 3,205 |
| 2022-02-14 | 3,200 | 3,210 | 3,165 | 3,195 | 12,600 | 3,195 |
| 2022-02-10 | 3,230 | 3,235 | 3,155 | 3,205 | 16,700 | 3,205 |
| 2022-02-09 | 3,210 | 3,210 | 3,135 | 3,175 | 14,300 | 3,175 |
| 2022-02-08 | 3,210 | 3,230 | 3,175 | 3,175 | 9,500 | 3,175 |
| 2022-02-07 | 3,205 | 3,205 | 3,180 | 3,185 | 10,300 | 3,185 |
| 2022-02-04 | 3,250 | 3,250 | 3,205 | 3,205 | 13,000 | 3,205 |
| 2022-02-03 | 3,220 | 3,280 | 3,210 | 3,260 | 22,700 | 3,260 |
| 2022-02-02 | 3,230 | 3,235 | 3,190 | 3,210 | 15,700 | 3,210 |
| 2022-02-01 | 3,230 | 3,250 | 3,160 | 3,215 | 25,300 | 3,215 |
| 2022-01-31 | 3,140 | 3,195 | 3,130 | 3,175 | 17,900 | 3,175 |
| 2022-01-28 | 3,105 | 3,135 | 3,070 | 3,130 | 21,000 | 3,130 |
| 2022-01-27 | 3,095 | 3,175 | 3,035 | 3,070 | 44,000 | 3,070 |
| 2022-01-26 | 3,070 | 3,105 | 3,050 | 3,070 | 22,900 | 3,070 |
| 2022-01-25 | 3,140 | 3,140 | 3,055 | 3,070 | 15,700 | 3,070 |
| 2022-01-24 | 3,050 | 3,150 | 3,040 | 3,150 | 12,600 | 3,150 |
| 2022-01-21 | 3,090 | 3,100 | 3,050 | 3,050 | 20,100 | 3,050 |
| 2022-01-20 | 3,070 | 3,145 | 3,065 | 3,110 | 20,400 | 3,110 |
| 2022-01-19 | 3,145 | 3,150 | 3,050 | 3,055 | 22,800 | 3,055 |
| 2022-01-18 | 3,210 | 3,210 | 3,165 | 3,165 | 8,000 | 3,165 |
| 2022-01-17 | 3,150 | 3,185 | 3,150 | 3,185 | 4,600 | 3,185 |
| 2022-01-14 | 3,175 | 3,190 | 3,145 | 3,150 | 20,700 | 3,150 |
| 2022-01-13 | 3,200 | 3,205 | 3,170 | 3,185 | 10,100 | 3,185 |
| 2022-01-12 | 3,150 | 3,230 | 3,150 | 3,200 | 12,000 | 3,200 |
| 2022-01-11 | 3,180 | 3,185 | 3,115 | 3,155 | 19,800 | 3,155 |
| 2022-01-07 | 3,225 | 3,235 | 3,175 | 3,185 | 13,700 | 3,185 |
| 2022-01-06 | 3,225 | 3,295 | 3,220 | 3,220 | 16,000 | 3,220 |
| 2022-01-05 | 3,230 | 3,300 | 3,195 | 3,275 | 23,000 | 3,275 |
| 2022-01-04 | 3,240 | 3,240 | 3,185 | 3,215 | 13,500 | 3,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株