9075 福山通運(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 | 3,060 | 3,095 | 3,045 | 3,065 | 57,200 | 3,065 |
| 2022-12-29 | 3,005 | 3,050 | 2,995 | 3,035 | 179,500 | 3,035 |
| 2022-12-28 | 3,015 | 3,020 | 2,980 | 2,994 | 105,800 | 2,994 |
| 2022-12-27 | 3,030 | 3,065 | 3,025 | 3,035 | 54,300 | 3,035 |
| 2022-12-26 | 3,105 | 3,115 | 3,010 | 3,020 | 63,300 | 3,020 |
| 2022-12-23 | 3,150 | 3,160 | 3,080 | 3,095 | 95,000 | 3,095 |
| 2022-12-22 | 3,170 | 3,195 | 3,135 | 3,150 | 77,800 | 3,150 |
| 2022-12-21 | 3,195 | 3,210 | 3,130 | 3,160 | 88,800 | 3,160 |
| 2022-12-20 | 3,310 | 3,325 | 3,160 | 3,195 | 105,300 | 3,195 |
| 2022-12-19 | 3,320 | 3,330 | 3,285 | 3,305 | 57,100 | 3,305 |
| 2022-12-16 | 3,400 | 3,430 | 3,360 | 3,365 | 161,700 | 3,365 |
| 2022-12-15 | 3,380 | 3,405 | 3,370 | 3,405 | 37,800 | 3,405 |
| 2022-12-14 | 3,360 | 3,375 | 3,340 | 3,355 | 35,500 | 3,355 |
| 2022-12-13 | 3,375 | 3,410 | 3,360 | 3,360 | 39,600 | 3,360 |
| 2022-12-12 | 3,355 | 3,380 | 3,330 | 3,345 | 51,800 | 3,345 |
| 2022-12-09 | 3,355 | 3,410 | 3,355 | 3,390 | 34,500 | 3,390 |
| 2022-12-08 | 3,390 | 3,395 | 3,360 | 3,380 | 58,300 | 3,380 |
| 2022-12-07 | 3,400 | 3,430 | 3,380 | 3,395 | 71,400 | 3,395 |
| 2022-12-06 | 3,315 | 3,410 | 3,310 | 3,400 | 71,700 | 3,400 |
| 2022-12-05 | 3,380 | 3,385 | 3,310 | 3,330 | 73,100 | 3,330 |
| 2022-12-02 | 3,475 | 3,490 | 3,425 | 3,430 | 69,000 | 3,430 |
| 2022-12-01 | 3,570 | 3,570 | 3,500 | 3,545 | 96,800 | 3,545 |
| 2022-11-30 | 3,480 | 3,560 | 3,470 | 3,500 | 236,700 | 3,500 |
| 2022-11-29 | 3,500 | 3,540 | 3,470 | 3,540 | 146,200 | 3,540 |
| 2022-11-28 | 3,555 | 3,575 | 3,510 | 3,550 | 92,300 | 3,550 |
| 2022-11-25 | 3,550 | 3,605 | 3,515 | 3,595 | 96,800 | 3,595 |
| 2022-11-24 | 3,515 | 3,560 | 3,505 | 3,545 | 92,300 | 3,545 |
| 2022-11-22 | 3,375 | 3,480 | 3,375 | 3,470 | 90,000 | 3,470 |
| 2022-11-21 | 3,350 | 3,400 | 3,345 | 3,400 | 108,900 | 3,400 |
| 2022-11-18 | 3,440 | 3,460 | 3,390 | 3,420 | 88,300 | 3,420 |
| 2022-11-17 | 3,495 | 3,505 | 3,430 | 3,440 | 63,300 | 3,440 |
| 2022-11-16 | 3,420 | 3,535 | 3,380 | 3,525 | 127,900 | 3,525 |
| 2022-11-15 | 3,370 | 3,445 | 3,360 | 3,420 | 89,200 | 3,420 |
| 2022-11-14 | 3,370 | 3,440 | 3,330 | 3,360 | 113,800 | 3,360 |
| 2022-11-11 | 3,420 | 3,470 | 3,385 | 3,390 | 146,400 | 3,390 |
| 2022-11-10 | 3,180 | 3,420 | 3,180 | 3,405 | 240,400 | 3,405 |
| 2022-11-09 | 3,115 | 3,150 | 3,105 | 3,110 | 61,200 | 3,110 |
| 2022-11-08 | 3,120 | 3,125 | 3,085 | 3,120 | 66,800 | 3,120 |
| 2022-11-07 | 3,070 | 3,105 | 3,065 | 3,070 | 56,100 | 3,070 |
| 2022-11-04 | 3,180 | 3,180 | 3,045 | 3,045 | 130,000 | 3,045 |
| 2022-11-02 | 3,250 | 3,285 | 3,220 | 3,240 | 111,800 | 3,240 |
| 2022-11-01 | 3,275 | 3,275 | 3,210 | 3,250 | 57,700 | 3,250 |
| 2022-10-31 | 3,230 | 3,265 | 3,190 | 3,245 | 115,800 | 3,245 |
| 2022-10-28 | 3,065 | 3,200 | 3,065 | 3,190 | 1,132,600 | 3,190 |
| 2022-10-27 | 3,250 | 3,250 | 3,115 | 3,130 | 140,900 | 3,130 |
| 2022-10-26 | 3,190 | 3,305 | 3,180 | 3,250 | 167,700 | 3,250 |
| 2022-10-25 | 3,230 | 3,260 | 3,180 | 3,200 | 131,900 | 3,200 |
| 2022-10-24 | 3,255 | 3,260 | 3,185 | 3,205 | 126,300 | 3,205 |
| 2022-10-21 | 3,320 | 3,325 | 3,215 | 3,215 | 125,400 | 3,215 |
| 2022-10-20 | 3,300 | 3,335 | 3,275 | 3,300 | 100,200 | 3,300 |
| 2022-10-19 | 3,330 | 3,365 | 3,320 | 3,355 | 96,600 | 3,355 |
| 2022-10-18 | 3,335 | 3,350 | 3,295 | 3,330 | 103,000 | 3,330 |
| 2022-10-17 | 3,375 | 3,395 | 3,300 | 3,300 | 128,000 | 3,300 |
| 2022-10-14 | 3,385 | 3,400 | 3,325 | 3,375 | 104,900 | 3,375 |
| 2022-10-13 | 3,290 | 3,330 | 3,260 | 3,320 | 125,000 | 3,320 |
| 2022-10-12 | 3,305 | 3,350 | 3,270 | 3,285 | 112,200 | 3,285 |
| 2022-10-11 | 3,275 | 3,355 | 3,275 | 3,320 | 186,400 | 3,320 |
| 2022-10-07 | 3,305 | 3,345 | 3,275 | 3,320 | 104,700 | 3,320 |
| 2022-10-06 | 3,340 | 3,385 | 3,340 | 3,355 | 91,600 | 3,355 |
| 2022-10-05 | 3,380 | 3,395 | 3,335 | 3,355 | 121,200 | 3,355 |
| 2022-10-04 | 3,290 | 3,370 | 3,285 | 3,360 | 136,600 | 3,360 |
| 2022-10-03 | 3,250 | 3,250 | 3,170 | 3,220 | 75,700 | 3,220 |
| 2022-09-30 | 3,270 | 3,340 | 3,265 | 3,265 | 89,800 | 3,265 |
| 2022-09-29 | 3,305 | 3,310 | 3,260 | 3,300 | 93,700 | 3,300 |
| 2022-09-28 | 3,200 | 3,280 | 3,180 | 3,270 | 125,600 | 3,270 |
| 2022-09-27 | 3,265 | 3,265 | 3,230 | 3,240 | 67,500 | 3,240 |
| 2022-09-26 | 3,220 | 3,275 | 3,215 | 3,245 | 107,900 | 3,245 |
| 2022-09-22 | 3,325 | 3,330 | 3,275 | 3,290 | 110,800 | 3,290 |
| 2022-09-21 | 3,320 | 3,385 | 3,300 | 3,355 | 169,900 | 3,355 |
| 2022-09-20 | 3,355 | 3,380 | 3,310 | 3,365 | 169,400 | 3,365 |
| 2022-09-16 | 3,235 | 3,350 | 3,235 | 3,330 | 505,500 | 3,330 |
| 2022-09-15 | 3,195 | 3,255 | 3,185 | 3,235 | 141,000 | 3,235 |
| 2022-09-14 | 3,120 | 3,185 | 3,120 | 3,165 | 135,500 | 3,165 |
| 2022-09-13 | 3,195 | 3,235 | 3,180 | 3,220 | 67,800 | 3,220 |
| 2022-09-12 | 3,170 | 3,170 | 3,120 | 3,165 | 65,300 | 3,165 |
| 2022-09-09 | 3,125 | 3,155 | 3,110 | 3,140 | 91,800 | 3,140 |
| 2022-09-08 | 3,095 | 3,155 | 3,095 | 3,155 | 103,300 | 3,155 |
| 2022-09-07 | 3,055 | 3,070 | 3,005 | 3,065 | 94,900 | 3,065 |
| 2022-09-06 | 3,055 | 3,065 | 3,015 | 3,050 | 98,200 | 3,050 |
| 2022-09-05 | 3,110 | 3,130 | 3,050 | 3,055 | 100,100 | 3,055 |
| 2022-09-02 | 3,145 | 3,180 | 3,130 | 3,165 | 112,900 | 3,165 |
| 2022-09-01 | 3,170 | 3,175 | 3,125 | 3,155 | 76,900 | 3,155 |
| 2022-08-31 | 3,135 | 3,195 | 3,135 | 3,180 | 77,900 | 3,180 |
| 2022-08-30 | 3,150 | 3,205 | 3,140 | 3,205 | 65,200 | 3,205 |
| 2022-08-29 | 3,130 | 3,165 | 3,120 | 3,130 | 99,900 | 3,130 |
| 2022-08-26 | 3,225 | 3,225 | 3,195 | 3,220 | 68,000 | 3,220 |
| 2022-08-25 | 3,225 | 3,245 | 3,210 | 3,220 | 86,700 | 3,220 |
| 2022-08-24 | 3,245 | 3,265 | 3,215 | 3,245 | 77,500 | 3,245 |
| 2022-08-23 | 3,240 | 3,260 | 3,200 | 3,240 | 142,100 | 3,240 |
| 2022-08-22 | 3,280 | 3,330 | 3,260 | 3,310 | 96,900 | 3,310 |
| 2022-08-19 | 3,300 | 3,340 | 3,260 | 3,310 | 100,600 | 3,310 |
| 2022-08-18 | 3,325 | 3,375 | 3,270 | 3,280 | 94,000 | 3,280 |
| 2022-08-17 | 3,385 | 3,390 | 3,350 | 3,350 | 124,600 | 3,350 |
| 2022-08-16 | 3,280 | 3,355 | 3,275 | 3,345 | 117,100 | 3,345 |
| 2022-08-15 | 3,265 | 3,325 | 3,230 | 3,285 | 157,000 | 3,285 |
| 2022-08-12 | 3,210 | 3,275 | 3,140 | 3,265 | 238,100 | 3,265 |
| 2022-08-10 | 3,030 | 3,040 | 2,992 | 3,020 | 85,700 | 3,020 |
| 2022-08-09 | 3,115 | 3,145 | 3,040 | 3,050 | 101,500 | 3,050 |
| 2022-08-08 | 3,100 | 3,155 | 3,085 | 3,145 | 91,600 | 3,145 |
| 2022-08-05 | 3,050 | 3,110 | 3,050 | 3,110 | 113,500 | 3,110 |
| 2022-08-04 | 3,065 | 3,080 | 3,035 | 3,070 | 79,400 | 3,070 |
| 2022-08-03 | 3,080 | 3,085 | 3,030 | 3,055 | 89,000 | 3,055 |
| 2022-08-02 | 3,135 | 3,135 | 3,080 | 3,085 | 76,600 | 3,085 |
| 2022-08-01 | 3,100 | 3,145 | 3,100 | 3,135 | 86,300 | 3,135 |
| 2022-07-29 | 3,090 | 3,130 | 3,070 | 3,090 | 84,300 | 3,090 |
| 2022-07-28 | 3,085 | 3,110 | 3,035 | 3,090 | 66,200 | 3,090 |
| 2022-07-27 | 3,120 | 3,140 | 3,070 | 3,070 | 40,900 | 3,070 |
| 2022-07-26 | 3,150 | 3,185 | 3,120 | 3,130 | 66,700 | 3,130 |
| 2022-07-25 | 3,165 | 3,200 | 3,150 | 3,150 | 43,400 | 3,150 |
| 2022-07-22 | 3,155 | 3,225 | 3,155 | 3,190 | 59,700 | 3,190 |
| 2022-07-21 | 3,170 | 3,225 | 3,170 | 3,210 | 52,000 | 3,210 |
| 2022-07-20 | 3,185 | 3,215 | 3,155 | 3,205 | 88,400 | 3,205 |
| 2022-07-19 | 3,155 | 3,170 | 3,115 | 3,115 | 54,000 | 3,115 |
| 2022-07-15 | 3,155 | 3,185 | 3,135 | 3,150 | 61,700 | 3,150 |
| 2022-07-14 | 3,105 | 3,135 | 3,095 | 3,125 | 77,000 | 3,125 |
| 2022-07-13 | 3,125 | 3,145 | 3,120 | 3,120 | 51,100 | 3,120 |
| 2022-07-12 | 3,120 | 3,125 | 3,070 | 3,100 | 53,900 | 3,100 |
| 2022-07-11 | 3,090 | 3,165 | 3,090 | 3,140 | 82,300 | 3,140 |
| 2022-07-08 | 3,035 | 3,130 | 3,030 | 3,090 | 108,300 | 3,090 |
| 2022-07-07 | 3,015 | 3,035 | 2,986 | 3,020 | 85,300 | 3,020 |
| 2022-07-06 | 2,965 | 3,005 | 2,964 | 2,981 | 103,300 | 2,981 |
| 2022-07-05 | 3,065 | 3,065 | 2,983 | 2,995 | 131,500 | 2,995 |
| 2022-07-04 | 3,030 | 3,110 | 3,025 | 3,050 | 72,000 | 3,050 |
| 2022-07-01 | 3,080 | 3,110 | 3,010 | 3,015 | 126,300 | 3,015 |
| 2022-06-30 | 3,125 | 3,165 | 3,060 | 3,080 | 109,500 | 3,080 |
| 2022-06-29 | 3,115 | 3,135 | 3,075 | 3,085 | 295,600 | 3,085 |
| 2022-06-28 | 3,130 | 3,160 | 3,110 | 3,160 | 84,900 | 3,160 |
| 2022-06-27 | 3,130 | 3,140 | 3,085 | 3,125 | 80,600 | 3,125 |
| 2022-06-24 | 3,070 | 3,125 | 3,060 | 3,085 | 65,800 | 3,085 |
| 2022-06-23 | 3,050 | 3,100 | 3,035 | 3,060 | 74,100 | 3,060 |
| 2022-06-22 | 3,050 | 3,115 | 3,050 | 3,080 | 95,100 | 3,080 |
| 2022-06-21 | 3,070 | 3,085 | 3,025 | 3,060 | 78,300 | 3,060 |
| 2022-06-20 | 3,050 | 3,105 | 3,035 | 3,050 | 62,000 | 3,050 |
| 2022-06-17 | 3,000 | 3,075 | 2,988 | 3,020 | 158,300 | 3,020 |
| 2022-06-16 | 3,120 | 3,155 | 3,090 | 3,115 | 42,600 | 3,115 |
| 2022-06-15 | 3,165 | 3,175 | 3,075 | 3,075 | 82,500 | 3,075 |
| 2022-06-14 | 3,130 | 3,170 | 3,120 | 3,150 | 52,300 | 3,150 |
| 2022-06-13 | 3,195 | 3,215 | 3,160 | 3,185 | 64,100 | 3,185 |
| 2022-06-10 | 3,260 | 3,285 | 3,210 | 3,225 | 65,000 | 3,225 |
| 2022-06-09 | 3,255 | 3,340 | 3,255 | 3,320 | 68,300 | 3,320 |
| 2022-06-08 | 3,260 | 3,315 | 3,240 | 3,260 | 55,500 | 3,260 |
| 2022-06-07 | 3,265 | 3,280 | 3,215 | 3,230 | 63,900 | 3,230 |
| 2022-06-06 | 3,240 | 3,260 | 3,210 | 3,245 | 50,000 | 3,245 |
| 2022-06-03 | 3,290 | 3,305 | 3,230 | 3,240 | 56,900 | 3,240 |
| 2022-06-02 | 3,330 | 3,340 | 3,275 | 3,310 | 63,200 | 3,310 |
| 2022-06-01 | 3,265 | 3,345 | 3,265 | 3,330 | 52,400 | 3,330 |
| 2022-05-31 | 3,270 | 3,345 | 3,225 | 3,245 | 261,600 | 3,245 |
| 2022-05-30 | 3,200 | 3,300 | 3,180 | 3,290 | 309,000 | 3,290 |
| 2022-05-27 | 3,180 | 3,180 | 3,100 | 3,155 | 81,000 | 3,155 |
| 2022-05-26 | 3,195 | 3,215 | 3,135 | 3,135 | 70,700 | 3,135 |
| 2022-05-25 | 3,235 | 3,240 | 3,180 | 3,180 | 60,500 | 3,180 |
| 2022-05-24 | 3,285 | 3,285 | 3,220 | 3,235 | 63,700 | 3,235 |
| 2022-05-23 | 3,335 | 3,360 | 3,265 | 3,295 | 70,300 | 3,295 |
| 2022-05-20 | 3,350 | 3,350 | 3,250 | 3,265 | 110,800 | 3,265 |
| 2022-05-19 | 3,230 | 3,320 | 3,220 | 3,320 | 64,300 | 3,320 |
| 2022-05-18 | 3,360 | 3,375 | 3,325 | 3,365 | 64,100 | 3,365 |
| 2022-05-17 | 3,425 | 3,455 | 3,340 | 3,350 | 51,000 | 3,350 |
| 2022-05-16 | 3,485 | 3,510 | 3,400 | 3,415 | 96,600 | 3,415 |
| 2022-05-13 | 3,435 | 3,475 | 3,325 | 3,440 | 105,000 | 3,440 |
| 2022-05-12 | 3,520 | 3,615 | 3,440 | 3,450 | 72,500 | 3,450 |
| 2022-05-11 | 3,770 | 3,770 | 3,640 | 3,655 | 62,500 | 3,655 |
| 2022-05-10 | 3,760 | 3,815 | 3,715 | 3,815 | 54,300 | 3,815 |
| 2022-05-09 | 3,770 | 3,800 | 3,715 | 3,730 | 69,600 | 3,730 |
| 2022-05-06 | 3,755 | 3,830 | 3,740 | 3,785 | 61,500 | 3,785 |
| 2022-05-02 | 3,655 | 3,730 | 3,655 | 3,720 | 40,100 | 3,720 |
| 2022-04-28 | 3,505 | 3,645 | 3,460 | 3,640 | 56,500 | 3,640 |
| 2022-04-27 | 3,545 | 3,565 | 3,410 | 3,455 | 305,400 | 3,455 |
| 2022-04-26 | 3,540 | 3,620 | 3,530 | 3,600 | 73,200 | 3,600 |
| 2022-04-25 | 3,460 | 3,545 | 3,440 | 3,520 | 60,100 | 3,520 |
| 2022-04-22 | 3,480 | 3,565 | 3,455 | 3,560 | 36,500 | 3,560 |
| 2022-04-21 | 3,480 | 3,555 | 3,480 | 3,550 | 49,900 | 3,550 |
| 2022-04-20 | 3,465 | 3,470 | 3,400 | 3,450 | 41,600 | 3,450 |
| 2022-04-19 | 3,415 | 3,415 | 3,340 | 3,395 | 35,700 | 3,395 |
| 2022-04-18 | 3,350 | 3,365 | 3,280 | 3,350 | 33,600 | 3,350 |
| 2022-04-15 | 3,445 | 3,445 | 3,400 | 3,410 | 41,200 | 3,410 |
| 2022-04-14 | 3,405 | 3,465 | 3,405 | 3,445 | 27,300 | 3,445 |
| 2022-04-13 | 3,325 | 3,405 | 3,325 | 3,400 | 57,000 | 3,400 |
| 2022-04-12 | 3,325 | 3,400 | 3,310 | 3,325 | 57,400 | 3,325 |
| 2022-04-11 | 3,425 | 3,430 | 3,335 | 3,360 | 41,700 | 3,360 |
| 2022-04-08 | 3,400 | 3,445 | 3,360 | 3,445 | 115,200 | 3,445 |
| 2022-04-07 | 3,375 | 3,460 | 3,305 | 3,415 | 102,300 | 3,415 |
| 2022-04-06 | 3,525 | 3,560 | 3,430 | 3,445 | 82,500 | 3,445 |
| 2022-04-05 | 3,640 | 3,650 | 3,545 | 3,590 | 61,700 | 3,590 |
| 2022-04-04 | 3,655 | 3,695 | 3,590 | 3,615 | 39,300 | 3,615 |
| 2022-04-01 | 3,625 | 3,650 | 3,565 | 3,650 | 53,500 | 3,650 |
| 2022-03-31 | 3,740 | 3,755 | 3,635 | 3,650 | 64,600 | 3,650 |
| 2022-03-30 | 3,840 | 3,840 | 3,730 | 3,795 | 42,800 | 3,795 |
| 2022-03-29 | 3,925 | 3,925 | 3,815 | 3,880 | 56,200 | 3,880 |
| 2022-03-28 | 3,920 | 3,955 | 3,870 | 3,880 | 48,500 | 3,880 |
| 2022-03-25 | 3,855 | 3,890 | 3,800 | 3,870 | 60,700 | 3,870 |
| 2022-03-24 | 3,815 | 3,850 | 3,755 | 3,825 | 38,000 | 3,825 |
| 2022-03-23 | 3,795 | 3,875 | 3,740 | 3,855 | 57,200 | 3,855 |
| 2022-03-22 | 3,820 | 3,825 | 3,745 | 3,770 | 52,800 | 3,770 |
| 2022-03-18 | 3,820 | 3,825 | 3,745 | 3,765 | 61,500 | 3,765 |
| 2022-03-17 | 3,925 | 3,925 | 3,815 | 3,840 | 62,900 | 3,840 |
| 2022-03-16 | 3,895 | 3,900 | 3,850 | 3,855 | 59,500 | 3,855 |
| 2022-03-15 | 3,815 | 3,905 | 3,815 | 3,860 | 52,200 | 3,860 |
| 2022-03-14 | 3,755 | 3,810 | 3,725 | 3,765 | 52,700 | 3,765 |
| 2022-03-11 | 3,685 | 3,730 | 3,675 | 3,695 | 56,000 | 3,695 |
| 2022-03-10 | 3,645 | 3,770 | 3,630 | 3,755 | 58,800 | 3,755 |
| 2022-03-09 | 3,615 | 3,615 | 3,550 | 3,575 | 52,400 | 3,575 |
| 2022-03-08 | 3,615 | 3,675 | 3,585 | 3,615 | 58,700 | 3,615 |
| 2022-03-07 | 3,645 | 3,680 | 3,585 | 3,620 | 72,300 | 3,620 |
| 2022-03-04 | 3,665 | 3,705 | 3,600 | 3,670 | 60,600 | 3,670 |
| 2022-03-03 | 3,720 | 3,745 | 3,670 | 3,680 | 52,800 | 3,680 |
| 2022-03-02 | 3,805 | 3,820 | 3,655 | 3,680 | 80,100 | 3,680 |
| 2022-03-01 | 3,980 | 3,995 | 3,870 | 3,895 | 70,400 | 3,895 |
| 2022-02-28 | 3,980 | 3,980 | 3,885 | 3,965 | 63,400 | 3,965 |
| 2022-02-25 | 4,060 | 4,075 | 3,965 | 3,965 | 77,500 | 3,965 |
| 2022-02-24 | 4,040 | 4,080 | 3,980 | 4,065 | 80,800 | 4,065 |
| 2022-02-22 | 4,030 | 4,120 | 4,015 | 4,060 | 107,700 | 4,060 |
| 2022-02-21 | 3,995 | 4,135 | 3,980 | 4,100 | 107,900 | 4,100 |
| 2022-02-18 | 3,945 | 4,075 | 3,945 | 4,050 | 62,500 | 4,050 |
| 2022-02-17 | 4,005 | 4,035 | 3,960 | 4,005 | 61,700 | 4,005 |
| 2022-02-16 | 3,975 | 4,035 | 3,935 | 4,005 | 55,200 | 4,005 |
| 2022-02-15 | 3,865 | 3,935 | 3,865 | 3,910 | 44,200 | 3,910 |
| 2022-02-14 | 3,785 | 3,855 | 3,780 | 3,840 | 57,500 | 3,840 |
| 2022-02-10 | 3,720 | 3,910 | 3,715 | 3,855 | 130,200 | 3,855 |
| 2022-02-09 | 3,745 | 3,745 | 3,650 | 3,690 | 52,900 | 3,690 |
| 2022-02-08 | 3,660 | 3,745 | 3,660 | 3,720 | 49,700 | 3,720 |
| 2022-02-07 | 3,680 | 3,695 | 3,625 | 3,650 | 33,600 | 3,650 |
| 2022-02-04 | 3,665 | 3,720 | 3,660 | 3,705 | 29,600 | 3,705 |
| 2022-02-03 | 3,720 | 3,730 | 3,630 | 3,670 | 42,800 | 3,670 |
| 2022-02-02 | 3,625 | 3,720 | 3,625 | 3,685 | 49,700 | 3,685 |
| 2022-02-01 | 3,635 | 3,680 | 3,610 | 3,610 | 32,800 | 3,610 |
| 2022-01-31 | 3,565 | 3,620 | 3,560 | 3,600 | 26,400 | 3,600 |
| 2022-01-28 | 3,595 | 3,645 | 3,580 | 3,605 | 44,600 | 3,605 |
| 2022-01-27 | 3,595 | 3,620 | 3,515 | 3,525 | 58,800 | 3,525 |
| 2022-01-26 | 3,635 | 3,650 | 3,595 | 3,595 | 36,000 | 3,595 |
| 2022-01-25 | 3,615 | 3,685 | 3,560 | 3,640 | 53,800 | 3,640 |
| 2022-01-24 | 3,600 | 3,635 | 3,550 | 3,615 | 58,400 | 3,615 |
| 2022-01-21 | 3,600 | 3,640 | 3,580 | 3,635 | 46,800 | 3,635 |
| 2022-01-20 | 3,580 | 3,675 | 3,580 | 3,635 | 45,300 | 3,635 |
| 2022-01-19 | 3,655 | 3,700 | 3,580 | 3,600 | 49,000 | 3,600 |
| 2022-01-18 | 3,780 | 3,795 | 3,695 | 3,725 | 27,300 | 3,725 |
| 2022-01-17 | 3,785 | 3,830 | 3,735 | 3,755 | 35,100 | 3,755 |
| 2022-01-14 | 3,765 | 3,810 | 3,730 | 3,805 | 51,000 | 3,805 |
| 2022-01-13 | 3,840 | 3,840 | 3,760 | 3,765 | 32,800 | 3,765 |
| 2022-01-12 | 3,830 | 3,905 | 3,800 | 3,860 | 27,800 | 3,860 |
| 2022-01-11 | 3,835 | 3,840 | 3,730 | 3,785 | 40,800 | 3,785 |
| 2022-01-07 | 3,915 | 3,930 | 3,820 | 3,835 | 52,900 | 3,835 |
| 2022-01-06 | 4,005 | 4,015 | 3,905 | 3,905 | 54,200 | 3,905 |
| 2022-01-05 | 4,005 | 4,065 | 3,955 | 4,025 | 72,000 | 4,025 |
| 2022-01-04 | 3,940 | 3,975 | 3,930 | 3,950 | 54,600 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株