9232 (株)パスコ 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 | 1,360 | 1,363 | 1,346 | 1,359 | 5,400 | 1,359 |
| 2022-12-29 | 1,355 | 1,360 | 1,344 | 1,360 | 3,900 | 1,360 |
| 2022-12-28 | 1,335 | 1,359 | 1,335 | 1,355 | 4,700 | 1,355 |
| 2022-12-27 | 1,319 | 1,349 | 1,319 | 1,349 | 6,300 | 1,349 |
| 2022-12-26 | 1,321 | 1,321 | 1,311 | 1,320 | 6,600 | 1,320 |
| 2022-12-23 | 1,296 | 1,315 | 1,296 | 1,310 | 5,000 | 1,310 |
| 2022-12-22 | 1,311 | 1,321 | 1,293 | 1,294 | 40,600 | 1,294 |
| 2022-12-21 | 1,328 | 1,333 | 1,309 | 1,309 | 33,700 | 1,309 |
| 2022-12-20 | 1,356 | 1,357 | 1,319 | 1,328 | 16,900 | 1,328 |
| 2022-12-19 | 1,357 | 1,365 | 1,350 | 1,350 | 3,300 | 1,350 |
| 2022-12-16 | 1,375 | 1,375 | 1,351 | 1,352 | 12,000 | 1,352 |
| 2022-12-15 | 1,347 | 1,377 | 1,344 | 1,377 | 14,700 | 1,377 |
| 2022-12-14 | 1,345 | 1,363 | 1,341 | 1,353 | 17,900 | 1,353 |
| 2022-12-13 | 1,331 | 1,345 | 1,326 | 1,342 | 9,200 | 1,342 |
| 2022-12-12 | 1,320 | 1,334 | 1,319 | 1,331 | 5,500 | 1,331 |
| 2022-12-09 | 1,308 | 1,320 | 1,308 | 1,320 | 5,000 | 1,320 |
| 2022-12-08 | 1,314 | 1,319 | 1,303 | 1,310 | 8,500 | 1,310 |
| 2022-12-07 | 1,308 | 1,324 | 1,308 | 1,318 | 3,100 | 1,318 |
| 2022-12-06 | 1,321 | 1,321 | 1,307 | 1,307 | 12,400 | 1,307 |
| 2022-12-05 | 1,333 | 1,333 | 1,320 | 1,322 | 5,200 | 1,322 |
| 2022-12-02 | 1,331 | 1,337 | 1,324 | 1,329 | 10,300 | 1,329 |
| 2022-12-01 | 1,340 | 1,343 | 1,328 | 1,334 | 13,900 | 1,334 |
| 2022-11-30 | 1,332 | 1,335 | 1,327 | 1,331 | 8,100 | 1,331 |
| 2022-11-29 | 1,333 | 1,350 | 1,332 | 1,332 | 13,000 | 1,332 |
| 2022-11-28 | 1,318 | 1,351 | 1,311 | 1,350 | 19,300 | 1,350 |
| 2022-11-25 | 1,307 | 1,313 | 1,303 | 1,309 | 12,100 | 1,309 |
| 2022-11-24 | 1,291 | 1,304 | 1,291 | 1,304 | 12,300 | 1,304 |
| 2022-11-22 | 1,292 | 1,298 | 1,291 | 1,298 | 6,300 | 1,298 |
| 2022-11-21 | 1,285 | 1,294 | 1,285 | 1,288 | 13,800 | 1,288 |
| 2022-11-18 | 1,285 | 1,293 | 1,285 | 1,289 | 9,000 | 1,289 |
| 2022-11-17 | 1,284 | 1,294 | 1,284 | 1,294 | 9,200 | 1,294 |
| 2022-11-16 | 1,290 | 1,297 | 1,290 | 1,294 | 9,900 | 1,294 |
| 2022-11-15 | 1,297 | 1,299 | 1,288 | 1,297 | 10,600 | 1,297 |
| 2022-11-14 | 1,297 | 1,299 | 1,291 | 1,292 | 9,600 | 1,292 |
| 2022-11-11 | 1,292 | 1,297 | 1,283 | 1,297 | 9,300 | 1,297 |
| 2022-11-10 | 1,291 | 1,297 | 1,288 | 1,292 | 9,300 | 1,292 |
| 2022-11-09 | 1,294 | 1,306 | 1,290 | 1,303 | 8,200 | 1,303 |
| 2022-11-08 | 1,284 | 1,290 | 1,278 | 1,289 | 8,700 | 1,289 |
| 2022-11-07 | 1,272 | 1,289 | 1,272 | 1,289 | 6,800 | 1,289 |
| 2022-11-04 | 1,278 | 1,279 | 1,269 | 1,274 | 9,900 | 1,274 |
| 2022-11-02 | 1,286 | 1,295 | 1,277 | 1,279 | 4,900 | 1,279 |
| 2022-11-01 | 1,293 | 1,294 | 1,284 | 1,286 | 2,600 | 1,286 |
| 2022-10-31 | 1,284 | 1,293 | 1,280 | 1,288 | 4,200 | 1,288 |
| 2022-10-28 | 1,294 | 1,298 | 1,275 | 1,275 | 24,000 | 1,275 |
| 2022-10-27 | 1,302 | 1,302 | 1,291 | 1,292 | 4,200 | 1,292 |
| 2022-10-26 | 1,297 | 1,303 | 1,291 | 1,298 | 7,400 | 1,298 |
| 2022-10-25 | 1,299 | 1,299 | 1,287 | 1,292 | 7,300 | 1,292 |
| 2022-10-24 | 1,300 | 1,300 | 1,287 | 1,291 | 4,600 | 1,291 |
| 2022-10-21 | 1,294 | 1,298 | 1,288 | 1,288 | 5,800 | 1,288 |
| 2022-10-20 | 1,298 | 1,300 | 1,294 | 1,294 | 1,800 | 1,294 |
| 2022-10-19 | 1,299 | 1,305 | 1,292 | 1,298 | 5,000 | 1,298 |
| 2022-10-18 | 1,300 | 1,300 | 1,285 | 1,291 | 4,500 | 1,291 |
| 2022-10-17 | 1,281 | 1,297 | 1,281 | 1,291 | 2,400 | 1,291 |
| 2022-10-14 | 1,298 | 1,298 | 1,271 | 1,287 | 9,600 | 1,287 |
| 2022-10-13 | 1,273 | 1,274 | 1,264 | 1,274 | 8,900 | 1,274 |
| 2022-10-12 | 1,276 | 1,283 | 1,271 | 1,280 | 4,300 | 1,280 |
| 2022-10-11 | 1,296 | 1,307 | 1,275 | 1,275 | 9,300 | 1,275 |
| 2022-10-07 | 1,302 | 1,305 | 1,298 | 1,298 | 11,400 | 1,298 |
| 2022-10-06 | 1,297 | 1,306 | 1,297 | 1,305 | 5,800 | 1,305 |
| 2022-10-05 | 1,294 | 1,301 | 1,293 | 1,296 | 5,600 | 1,296 |
| 2022-10-04 | 1,298 | 1,298 | 1,284 | 1,294 | 6,400 | 1,294 |
| 2022-10-03 | 1,271 | 1,279 | 1,271 | 1,279 | 4,200 | 1,279 |
| 2022-09-30 | 1,270 | 1,287 | 1,270 | 1,280 | 7,600 | 1,280 |
| 2022-09-29 | 1,298 | 1,298 | 1,285 | 1,296 | 4,300 | 1,296 |
| 2022-09-28 | 1,280 | 1,293 | 1,270 | 1,293 | 6,100 | 1,293 |
| 2022-09-27 | 1,276 | 1,286 | 1,276 | 1,284 | 3,800 | 1,284 |
| 2022-09-26 | 1,307 | 1,307 | 1,275 | 1,279 | 15,900 | 1,279 |
| 2022-09-22 | 1,285 | 1,298 | 1,285 | 1,292 | 2,600 | 1,292 |
| 2022-09-21 | 1,295 | 1,296 | 1,290 | 1,290 | 6,300 | 1,290 |
| 2022-09-20 | 1,310 | 1,310 | 1,297 | 1,305 | 3,500 | 1,305 |
| 2022-09-16 | 1,301 | 1,308 | 1,295 | 1,295 | 7,700 | 1,295 |
| 2022-09-15 | 1,300 | 1,306 | 1,300 | 1,301 | 2,400 | 1,301 |
| 2022-09-14 | 1,301 | 1,308 | 1,300 | 1,300 | 7,200 | 1,300 |
| 2022-09-13 | 1,309 | 1,313 | 1,301 | 1,305 | 7,400 | 1,305 |
| 2022-09-12 | 1,311 | 1,314 | 1,307 | 1,314 | 2,800 | 1,314 |
| 2022-09-09 | 1,303 | 1,311 | 1,303 | 1,309 | 7,200 | 1,309 |
| 2022-09-08 | 1,306 | 1,317 | 1,302 | 1,310 | 9,500 | 1,310 |
| 2022-09-07 | 1,309 | 1,309 | 1,304 | 1,306 | 4,600 | 1,306 |
| 2022-09-06 | 1,305 | 1,316 | 1,305 | 1,316 | 4,800 | 1,316 |
| 2022-09-05 | 1,301 | 1,313 | 1,301 | 1,306 | 2,900 | 1,306 |
| 2022-09-02 | 1,310 | 1,313 | 1,301 | 1,306 | 5,700 | 1,306 |
| 2022-09-01 | 1,320 | 1,326 | 1,309 | 1,309 | 4,400 | 1,309 |
| 2022-08-31 | 1,316 | 1,319 | 1,310 | 1,316 | 4,900 | 1,316 |
| 2022-08-30 | 1,310 | 1,316 | 1,306 | 1,316 | 4,700 | 1,316 |
| 2022-08-29 | 1,310 | 1,318 | 1,306 | 1,315 | 8,100 | 1,315 |
| 2022-08-26 | 1,313 | 1,324 | 1,313 | 1,313 | 2,800 | 1,313 |
| 2022-08-25 | 1,314 | 1,320 | 1,311 | 1,313 | 13,800 | 1,313 |
| 2022-08-24 | 1,317 | 1,325 | 1,313 | 1,316 | 6,300 | 1,316 |
| 2022-08-23 | 1,320 | 1,325 | 1,310 | 1,319 | 7,000 | 1,319 |
| 2022-08-22 | 1,311 | 1,325 | 1,310 | 1,320 | 6,700 | 1,320 |
| 2022-08-19 | 1,313 | 1,321 | 1,310 | 1,311 | 12,100 | 1,311 |
| 2022-08-18 | 1,319 | 1,323 | 1,308 | 1,312 | 7,900 | 1,312 |
| 2022-08-17 | 1,303 | 1,318 | 1,303 | 1,318 | 6,500 | 1,318 |
| 2022-08-16 | 1,317 | 1,320 | 1,309 | 1,309 | 8,900 | 1,309 |
| 2022-08-15 | 1,320 | 1,329 | 1,313 | 1,320 | 15,500 | 1,320 |
| 2022-08-12 | 1,315 | 1,328 | 1,308 | 1,328 | 19,600 | 1,328 |
| 2022-08-10 | 1,326 | 1,326 | 1,304 | 1,317 | 12,000 | 1,317 |
| 2022-08-09 | 1,360 | 1,360 | 1,314 | 1,326 | 15,300 | 1,326 |
| 2022-08-08 | 1,354 | 1,374 | 1,347 | 1,374 | 24,800 | 1,374 |
| 2022-08-05 | 1,333 | 1,348 | 1,333 | 1,347 | 6,700 | 1,347 |
| 2022-08-04 | 1,325 | 1,340 | 1,322 | 1,333 | 9,600 | 1,333 |
| 2022-08-03 | 1,327 | 1,337 | 1,324 | 1,324 | 16,400 | 1,324 |
| 2022-08-02 | 1,322 | 1,331 | 1,321 | 1,327 | 2,400 | 1,327 |
| 2022-08-01 | 1,337 | 1,337 | 1,318 | 1,322 | 7,900 | 1,322 |
| 2022-07-29 | 1,331 | 1,338 | 1,325 | 1,326 | 7,200 | 1,326 |
| 2022-07-28 | 1,317 | 1,331 | 1,310 | 1,331 | 7,800 | 1,331 |
| 2022-07-27 | 1,340 | 1,340 | 1,300 | 1,317 | 21,400 | 1,317 |
| 2022-07-26 | 1,337 | 1,344 | 1,335 | 1,340 | 5,300 | 1,340 |
| 2022-07-25 | 1,354 | 1,354 | 1,333 | 1,342 | 8,900 | 1,342 |
| 2022-07-22 | 1,345 | 1,354 | 1,337 | 1,345 | 7,500 | 1,345 |
| 2022-07-21 | 1,331 | 1,349 | 1,331 | 1,345 | 5,200 | 1,345 |
| 2022-07-20 | 1,341 | 1,350 | 1,334 | 1,350 | 10,600 | 1,350 |
| 2022-07-19 | 1,346 | 1,350 | 1,330 | 1,334 | 5,000 | 1,334 |
| 2022-07-15 | 1,350 | 1,350 | 1,328 | 1,346 | 8,200 | 1,346 |
| 2022-07-14 | 1,342 | 1,342 | 1,331 | 1,338 | 4,900 | 1,338 |
| 2022-07-13 | 1,325 | 1,345 | 1,325 | 1,336 | 4,400 | 1,336 |
| 2022-07-12 | 1,326 | 1,328 | 1,311 | 1,321 | 6,500 | 1,321 |
| 2022-07-11 | 1,321 | 1,335 | 1,311 | 1,335 | 7,600 | 1,335 |
| 2022-07-08 | 1,327 | 1,341 | 1,309 | 1,309 | 9,900 | 1,309 |
| 2022-07-07 | 1,334 | 1,349 | 1,326 | 1,327 | 2,800 | 1,327 |
| 2022-07-06 | 1,332 | 1,344 | 1,317 | 1,317 | 4,200 | 1,317 |
| 2022-07-05 | 1,341 | 1,351 | 1,341 | 1,343 | 3,000 | 1,343 |
| 2022-07-04 | 1,362 | 1,362 | 1,330 | 1,341 | 4,900 | 1,341 |
| 2022-07-01 | 1,363 | 1,377 | 1,328 | 1,355 | 9,800 | 1,355 |
| 2022-06-30 | 1,350 | 1,384 | 1,338 | 1,377 | 19,200 | 1,377 |
| 2022-06-29 | 1,322 | 1,371 | 1,322 | 1,352 | 30,400 | 1,352 |
| 2022-06-28 | 1,342 | 1,348 | 1,330 | 1,335 | 14,900 | 1,335 |
| 2022-06-27 | 1,331 | 1,331 | 1,320 | 1,328 | 16,400 | 1,328 |
| 2022-06-24 | 1,304 | 1,305 | 1,299 | 1,305 | 5,800 | 1,305 |
| 2022-06-23 | 1,287 | 1,306 | 1,287 | 1,304 | 7,300 | 1,304 |
| 2022-06-22 | 1,301 | 1,312 | 1,297 | 1,304 | 7,300 | 1,304 |
| 2022-06-21 | 1,282 | 1,309 | 1,276 | 1,301 | 8,100 | 1,301 |
| 2022-06-20 | 1,293 | 1,312 | 1,278 | 1,279 | 10,900 | 1,279 |
| 2022-06-17 | 1,284 | 1,300 | 1,277 | 1,289 | 11,800 | 1,289 |
| 2022-06-16 | 1,281 | 1,297 | 1,281 | 1,285 | 8,000 | 1,285 |
| 2022-06-15 | 1,280 | 1,290 | 1,273 | 1,277 | 8,900 | 1,277 |
| 2022-06-14 | 1,283 | 1,290 | 1,270 | 1,286 | 9,700 | 1,286 |
| 2022-06-13 | 1,310 | 1,310 | 1,280 | 1,283 | 22,600 | 1,283 |
| 2022-06-10 | 1,320 | 1,320 | 1,313 | 1,314 | 10,300 | 1,314 |
| 2022-06-09 | 1,317 | 1,330 | 1,310 | 1,317 | 8,200 | 1,317 |
| 2022-06-08 | 1,304 | 1,335 | 1,304 | 1,319 | 15,700 | 1,319 |
| 2022-06-07 | 1,323 | 1,323 | 1,303 | 1,303 | 12,600 | 1,303 |
| 2022-06-06 | 1,303 | 1,324 | 1,303 | 1,317 | 4,500 | 1,317 |
| 2022-06-03 | 1,320 | 1,320 | 1,296 | 1,318 | 12,400 | 1,318 |
| 2022-06-02 | 1,320 | 1,322 | 1,306 | 1,318 | 6,600 | 1,318 |
| 2022-06-01 | 1,319 | 1,320 | 1,306 | 1,319 | 6,100 | 1,319 |
| 2022-05-31 | 1,317 | 1,320 | 1,299 | 1,311 | 9,300 | 1,311 |
| 2022-05-30 | 1,295 | 1,330 | 1,294 | 1,330 | 23,200 | 1,330 |
| 2022-05-27 | 1,296 | 1,296 | 1,285 | 1,293 | 8,700 | 1,293 |
| 2022-05-26 | 1,265 | 1,285 | 1,265 | 1,285 | 13,200 | 1,285 |
| 2022-05-25 | 1,261 | 1,281 | 1,255 | 1,269 | 21,100 | 1,269 |
| 2022-05-24 | 1,265 | 1,266 | 1,251 | 1,265 | 30,000 | 1,265 |
| 2022-05-23 | 1,271 | 1,290 | 1,266 | 1,270 | 19,000 | 1,270 |
| 2022-05-20 | 1,271 | 1,289 | 1,267 | 1,271 | 31,100 | 1,271 |
| 2022-05-19 | 1,278 | 1,288 | 1,268 | 1,276 | 18,800 | 1,276 |
| 2022-05-18 | 1,288 | 1,290 | 1,279 | 1,285 | 11,800 | 1,285 |
| 2022-05-17 | 1,289 | 1,295 | 1,285 | 1,289 | 11,100 | 1,289 |
| 2022-05-16 | 1,323 | 1,332 | 1,290 | 1,297 | 12,000 | 1,297 |
| 2022-05-13 | 1,301 | 1,323 | 1,300 | 1,323 | 11,000 | 1,323 |
| 2022-05-12 | 1,295 | 1,327 | 1,284 | 1,319 | 14,900 | 1,319 |
| 2022-05-11 | 1,274 | 1,303 | 1,274 | 1,296 | 11,100 | 1,296 |
| 2022-05-10 | 1,300 | 1,314 | 1,283 | 1,299 | 15,500 | 1,299 |
| 2022-05-09 | 1,332 | 1,343 | 1,317 | 1,317 | 6,400 | 1,317 |
| 2022-05-06 | 1,355 | 1,362 | 1,336 | 1,352 | 8,900 | 1,352 |
| 2022-05-02 | 1,360 | 1,368 | 1,328 | 1,351 | 6,600 | 1,351 |
| 2022-04-28 | 1,334 | 1,381 | 1,334 | 1,381 | 14,800 | 1,381 |
| 2022-04-27 | 1,316 | 1,334 | 1,293 | 1,334 | 22,100 | 1,334 |
| 2022-04-26 | 1,377 | 1,377 | 1,332 | 1,332 | 14,300 | 1,332 |
| 2022-04-25 | 1,373 | 1,401 | 1,365 | 1,372 | 16,900 | 1,372 |
| 2022-04-22 | 1,380 | 1,402 | 1,359 | 1,395 | 14,800 | 1,395 |
| 2022-04-21 | 1,400 | 1,406 | 1,378 | 1,401 | 10,200 | 1,401 |
| 2022-04-20 | 1,396 | 1,407 | 1,390 | 1,396 | 12,000 | 1,396 |
| 2022-04-19 | 1,386 | 1,411 | 1,356 | 1,407 | 11,800 | 1,407 |
| 2022-04-18 | 1,380 | 1,396 | 1,357 | 1,377 | 13,800 | 1,377 |
| 2022-04-15 | 1,449 | 1,449 | 1,390 | 1,399 | 24,400 | 1,399 |
| 2022-04-14 | 1,390 | 1,449 | 1,358 | 1,436 | 137,400 | 1,436 |
| 2022-04-13 | 1,263 | 1,465 | 1,255 | 1,378 | 241,200 | 1,378 |
| 2022-04-12 | 1,262 | 1,283 | 1,262 | 1,262 | 16,000 | 1,262 |
| 2022-04-11 | 1,283 | 1,303 | 1,283 | 1,287 | 11,600 | 1,287 |
| 2022-04-08 | 1,289 | 1,300 | 1,271 | 1,296 | 17,200 | 1,296 |
| 2022-04-07 | 1,295 | 1,299 | 1,277 | 1,286 | 12,500 | 1,286 |
| 2022-04-06 | 1,301 | 1,305 | 1,288 | 1,299 | 13,600 | 1,299 |
| 2022-04-05 | 1,327 | 1,330 | 1,304 | 1,305 | 18,100 | 1,305 |
| 2022-04-04 | 1,333 | 1,337 | 1,317 | 1,334 | 9,600 | 1,334 |
| 2022-04-01 | 1,321 | 1,340 | 1,311 | 1,329 | 7,600 | 1,329 |
| 2022-03-31 | 1,349 | 1,357 | 1,319 | 1,330 | 12,300 | 1,330 |
| 2022-03-30 | 1,348 | 1,365 | 1,345 | 1,346 | 11,200 | 1,346 |
| 2022-03-29 | 1,365 | 1,380 | 1,362 | 1,374 | 10,100 | 1,374 |
| 2022-03-28 | 1,391 | 1,391 | 1,361 | 1,369 | 10,500 | 1,369 |
| 2022-03-25 | 1,395 | 1,400 | 1,385 | 1,391 | 10,800 | 1,391 |
| 2022-03-24 | 1,375 | 1,392 | 1,350 | 1,384 | 10,400 | 1,384 |
| 2022-03-23 | 1,384 | 1,392 | 1,372 | 1,379 | 8,900 | 1,379 |
| 2022-03-22 | 1,385 | 1,385 | 1,357 | 1,372 | 14,300 | 1,372 |
| 2022-03-18 | 1,350 | 1,395 | 1,342 | 1,393 | 15,700 | 1,393 |
| 2022-03-17 | 1,344 | 1,350 | 1,317 | 1,350 | 13,600 | 1,350 |
| 2022-03-16 | 1,329 | 1,332 | 1,321 | 1,326 | 8,300 | 1,326 |
| 2022-03-15 | 1,315 | 1,346 | 1,315 | 1,346 | 9,400 | 1,346 |
| 2022-03-14 | 1,298 | 1,328 | 1,294 | 1,323 | 8,900 | 1,323 |
| 2022-03-11 | 1,255 | 1,311 | 1,255 | 1,311 | 17,000 | 1,311 |
| 2022-03-10 | 1,285 | 1,293 | 1,277 | 1,285 | 8,000 | 1,285 |
| 2022-03-09 | 1,277 | 1,281 | 1,259 | 1,259 | 13,400 | 1,259 |
| 2022-03-08 | 1,300 | 1,312 | 1,277 | 1,277 | 15,000 | 1,277 |
| 2022-03-07 | 1,292 | 1,315 | 1,283 | 1,308 | 8,200 | 1,308 |
| 2022-03-04 | 1,311 | 1,328 | 1,296 | 1,296 | 14,800 | 1,296 |
| 2022-03-03 | 1,342 | 1,345 | 1,312 | 1,312 | 5,600 | 1,312 |
| 2022-03-02 | 1,308 | 1,333 | 1,308 | 1,328 | 11,600 | 1,328 |
| 2022-03-01 | 1,334 | 1,350 | 1,310 | 1,310 | 14,900 | 1,310 |
| 2022-02-28 | 1,318 | 1,336 | 1,316 | 1,327 | 7,900 | 1,327 |
| 2022-02-25 | 1,340 | 1,345 | 1,314 | 1,345 | 12,500 | 1,345 |
| 2022-02-24 | 1,324 | 1,325 | 1,304 | 1,321 | 11,200 | 1,321 |
| 2022-02-22 | 1,309 | 1,321 | 1,304 | 1,321 | 12,300 | 1,321 |
| 2022-02-21 | 1,309 | 1,315 | 1,307 | 1,310 | 5,100 | 1,310 |
| 2022-02-18 | 1,321 | 1,328 | 1,313 | 1,327 | 3,100 | 1,327 |
| 2022-02-17 | 1,310 | 1,340 | 1,310 | 1,334 | 12,900 | 1,334 |
| 2022-02-16 | 1,306 | 1,311 | 1,305 | 1,309 | 5,900 | 1,309 |
| 2022-02-15 | 1,297 | 1,308 | 1,297 | 1,303 | 7,900 | 1,303 |
| 2022-02-14 | 1,313 | 1,313 | 1,291 | 1,300 | 17,700 | 1,300 |
| 2022-02-10 | 1,360 | 1,360 | 1,325 | 1,346 | 16,100 | 1,346 |
| 2022-02-09 | 1,331 | 1,365 | 1,331 | 1,362 | 12,500 | 1,362 |
| 2022-02-08 | 1,323 | 1,338 | 1,323 | 1,338 | 7,800 | 1,338 |
| 2022-02-07 | 1,309 | 1,320 | 1,303 | 1,317 | 11,100 | 1,317 |
| 2022-02-04 | 1,317 | 1,317 | 1,287 | 1,316 | 15,600 | 1,316 |
| 2022-02-03 | 1,341 | 1,341 | 1,306 | 1,312 | 14,500 | 1,312 |
| 2022-02-02 | 1,320 | 1,341 | 1,320 | 1,341 | 13,700 | 1,341 |
| 2022-02-01 | 1,319 | 1,320 | 1,311 | 1,314 | 7,400 | 1,314 |
| 2022-01-31 | 1,285 | 1,310 | 1,285 | 1,305 | 6,100 | 1,305 |
| 2022-01-28 | 1,293 | 1,304 | 1,291 | 1,294 | 14,200 | 1,294 |
| 2022-01-27 | 1,296 | 1,300 | 1,290 | 1,290 | 19,000 | 1,290 |
| 2022-01-26 | 1,300 | 1,300 | 1,290 | 1,296 | 8,600 | 1,296 |
| 2022-01-25 | 1,303 | 1,303 | 1,283 | 1,291 | 28,900 | 1,291 |
| 2022-01-24 | 1,303 | 1,305 | 1,295 | 1,301 | 9,400 | 1,301 |
| 2022-01-21 | 1,293 | 1,303 | 1,287 | 1,303 | 7,600 | 1,303 |
| 2022-01-20 | 1,289 | 1,310 | 1,284 | 1,304 | 10,300 | 1,304 |
| 2022-01-19 | 1,301 | 1,303 | 1,289 | 1,289 | 20,300 | 1,289 |
| 2022-01-18 | 1,311 | 1,316 | 1,305 | 1,305 | 6,700 | 1,305 |
| 2022-01-17 | 1,306 | 1,311 | 1,301 | 1,305 | 10,300 | 1,305 |
| 2022-01-14 | 1,299 | 1,327 | 1,289 | 1,301 | 51,800 | 1,301 |
| 2022-01-13 | 1,304 | 1,304 | 1,293 | 1,304 | 12,800 | 1,304 |
| 2022-01-12 | 1,318 | 1,318 | 1,300 | 1,304 | 36,200 | 1,304 |
| 2022-01-11 | 1,322 | 1,322 | 1,300 | 1,311 | 16,100 | 1,311 |
| 2022-01-07 | 1,328 | 1,336 | 1,327 | 1,328 | 13,400 | 1,328 |
| 2022-01-06 | 1,329 | 1,337 | 1,315 | 1,328 | 34,200 | 1,328 |
| 2022-01-05 | 1,357 | 1,359 | 1,332 | 1,338 | 22,900 | 1,338 |
| 2022-01-04 | 1,374 | 1,379 | 1,341 | 1,357 | 28,100 | 1,357 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
