9308 乾汽船(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 | 1,972 | 2,004 | 1,958 | 1,990 | 322,000 | 1,990 |
| 2022-12-29 | 1,971 | 1,971 | 1,935 | 1,962 | 285,200 | 1,962 |
| 2022-12-28 | 1,969 | 1,984 | 1,955 | 1,965 | 188,200 | 1,965 |
| 2022-12-27 | 1,970 | 1,970 | 1,941 | 1,965 | 204,800 | 1,965 |
| 2022-12-26 | 1,971 | 2,024 | 1,951 | 1,955 | 414,600 | 1,955 |
| 2022-12-23 | 1,970 | 1,970 | 1,923 | 1,955 | 298,000 | 1,955 |
| 2022-12-22 | 1,949 | 1,981 | 1,937 | 1,977 | 235,200 | 1,977 |
| 2022-12-21 | 1,940 | 1,964 | 1,938 | 1,940 | 214,400 | 1,940 |
| 2022-12-20 | 1,954 | 1,998 | 1,911 | 1,938 | 572,100 | 1,938 |
| 2022-12-19 | 1,990 | 2,017 | 1,953 | 1,959 | 364,400 | 1,959 |
| 2022-12-16 | 1,985 | 2,022 | 1,978 | 1,987 | 352,000 | 1,987 |
| 2022-12-15 | 2,003 | 2,034 | 1,996 | 2,003 | 272,100 | 2,003 |
| 2022-12-14 | 1,960 | 2,003 | 1,952 | 2,003 | 459,700 | 2,003 |
| 2022-12-13 | 1,957 | 1,960 | 1,944 | 1,957 | 312,700 | 1,957 |
| 2022-12-12 | 1,898 | 1,953 | 1,898 | 1,935 | 402,400 | 1,935 |
| 2022-12-09 | 1,900 | 1,910 | 1,892 | 1,894 | 176,700 | 1,894 |
| 2022-12-08 | 1,860 | 1,895 | 1,851 | 1,891 | 237,500 | 1,891 |
| 2022-12-07 | 1,844 | 1,867 | 1,842 | 1,864 | 164,300 | 1,864 |
| 2022-12-06 | 1,834 | 1,867 | 1,831 | 1,860 | 264,900 | 1,860 |
| 2022-12-05 | 1,844 | 1,844 | 1,822 | 1,834 | 144,100 | 1,834 |
| 2022-12-02 | 1,829 | 1,839 | 1,816 | 1,836 | 195,900 | 1,836 |
| 2022-12-01 | 1,860 | 1,860 | 1,828 | 1,831 | 201,100 | 1,831 |
| 2022-11-30 | 1,810 | 1,837 | 1,809 | 1,827 | 186,700 | 1,827 |
| 2022-11-29 | 1,817 | 1,847 | 1,808 | 1,819 | 256,700 | 1,819 |
| 2022-11-28 | 1,859 | 1,865 | 1,825 | 1,826 | 236,200 | 1,826 |
| 2022-11-25 | 1,829 | 1,849 | 1,813 | 1,841 | 246,300 | 1,841 |
| 2022-11-24 | 1,768 | 1,840 | 1,762 | 1,829 | 443,600 | 1,829 |
| 2022-11-22 | 1,746 | 1,761 | 1,740 | 1,752 | 257,800 | 1,752 |
| 2022-11-21 | 1,739 | 1,755 | 1,728 | 1,745 | 213,600 | 1,745 |
| 2022-11-18 | 1,734 | 1,742 | 1,711 | 1,726 | 341,600 | 1,726 |
| 2022-11-17 | 1,764 | 1,778 | 1,742 | 1,742 | 370,400 | 1,742 |
| 2022-11-16 | 1,795 | 1,800 | 1,760 | 1,764 | 393,800 | 1,764 |
| 2022-11-15 | 1,800 | 1,815 | 1,788 | 1,788 | 415,300 | 1,788 |
| 2022-11-14 | 1,800 | 1,860 | 1,751 | 1,805 | 984,400 | 1,805 |
| 2022-11-11 | 1,925 | 1,933 | 1,890 | 1,926 | 478,000 | 1,926 |
| 2022-11-10 | 1,910 | 1,916 | 1,883 | 1,885 | 424,000 | 1,885 |
| 2022-11-09 | 1,903 | 1,924 | 1,898 | 1,918 | 303,900 | 1,918 |
| 2022-11-08 | 1,876 | 1,913 | 1,876 | 1,903 | 228,900 | 1,903 |
| 2022-11-07 | 1,877 | 1,895 | 1,862 | 1,869 | 304,000 | 1,869 |
| 2022-11-04 | 1,888 | 1,888 | 1,842 | 1,870 | 274,700 | 1,870 |
| 2022-11-02 | 1,920 | 1,920 | 1,883 | 1,889 | 381,400 | 1,889 |
| 2022-11-01 | 1,921 | 1,942 | 1,885 | 1,906 | 212,900 | 1,906 |
| 2022-10-31 | 1,917 | 1,928 | 1,885 | 1,902 | 395,700 | 1,902 |
| 2022-10-28 | 1,919 | 1,948 | 1,909 | 1,913 | 1,440,000 | 1,913 |
| 2022-10-27 | 1,901 | 1,919 | 1,890 | 1,912 | 242,800 | 1,912 |
| 2022-10-26 | 1,925 | 1,938 | 1,904 | 1,913 | 259,600 | 1,913 |
| 2022-10-25 | 1,882 | 1,920 | 1,876 | 1,915 | 366,700 | 1,915 |
| 2022-10-24 | 1,867 | 1,882 | 1,858 | 1,864 | 269,300 | 1,864 |
| 2022-10-21 | 1,835 | 1,857 | 1,834 | 1,839 | 171,500 | 1,839 |
| 2022-10-20 | 1,847 | 1,861 | 1,821 | 1,838 | 245,200 | 1,838 |
| 2022-10-19 | 1,834 | 1,856 | 1,818 | 1,849 | 268,900 | 1,849 |
| 2022-10-18 | 1,835 | 1,836 | 1,802 | 1,821 | 294,100 | 1,821 |
| 2022-10-17 | 1,773 | 1,828 | 1,767 | 1,816 | 343,400 | 1,816 |
| 2022-10-14 | 1,758 | 1,798 | 1,747 | 1,781 | 412,700 | 1,781 |
| 2022-10-13 | 1,731 | 1,747 | 1,713 | 1,726 | 196,300 | 1,726 |
| 2022-10-12 | 1,710 | 1,734 | 1,691 | 1,731 | 276,300 | 1,731 |
| 2022-10-11 | 1,738 | 1,768 | 1,711 | 1,720 | 590,200 | 1,720 |
| 2022-10-07 | 1,697 | 1,706 | 1,682 | 1,698 | 263,200 | 1,698 |
| 2022-10-06 | 1,690 | 1,720 | 1,690 | 1,703 | 251,000 | 1,703 |
| 2022-10-05 | 1,740 | 1,750 | 1,685 | 1,687 | 280,900 | 1,687 |
| 2022-10-04 | 1,713 | 1,740 | 1,687 | 1,706 | 281,100 | 1,706 |
| 2022-10-03 | 1,612 | 1,679 | 1,611 | 1,673 | 328,000 | 1,673 |
| 2022-09-30 | 1,660 | 1,676 | 1,635 | 1,637 | 273,400 | 1,637 |
| 2022-09-29 | 1,695 | 1,748 | 1,668 | 1,691 | 466,600 | 1,691 |
| 2022-09-28 | 1,739 | 1,748 | 1,671 | 1,685 | 429,800 | 1,685 |
| 2022-09-27 | 1,762 | 1,786 | 1,739 | 1,741 | 248,100 | 1,741 |
| 2022-09-26 | 1,769 | 1,773 | 1,739 | 1,747 | 310,400 | 1,747 |
| 2022-09-22 | 1,750 | 1,785 | 1,745 | 1,780 | 214,600 | 1,780 |
| 2022-09-21 | 1,748 | 1,780 | 1,742 | 1,780 | 258,900 | 1,780 |
| 2022-09-20 | 1,790 | 1,795 | 1,740 | 1,771 | 324,500 | 1,771 |
| 2022-09-16 | 1,800 | 1,802 | 1,757 | 1,760 | 418,700 | 1,760 |
| 2022-09-15 | 1,846 | 1,848 | 1,812 | 1,812 | 295,400 | 1,812 |
| 2022-09-14 | 1,840 | 1,863 | 1,834 | 1,846 | 409,500 | 1,846 |
| 2022-09-13 | 1,888 | 1,924 | 1,880 | 1,880 | 443,500 | 1,880 |
| 2022-09-12 | 1,941 | 1,955 | 1,887 | 1,899 | 406,600 | 1,899 |
| 2022-09-09 | 1,938 | 1,955 | 1,922 | 1,937 | 308,200 | 1,937 |
| 2022-09-08 | 1,947 | 1,958 | 1,922 | 1,938 | 346,800 | 1,938 |
| 2022-09-07 | 1,994 | 2,014 | 1,915 | 1,920 | 598,500 | 1,920 |
| 2022-09-06 | 2,030 | 2,044 | 1,996 | 2,018 | 224,200 | 2,018 |
| 2022-09-05 | 2,045 | 2,045 | 1,988 | 2,010 | 430,200 | 2,010 |
| 2022-09-02 | 2,067 | 2,098 | 2,050 | 2,056 | 262,900 | 2,056 |
| 2022-09-01 | 2,130 | 2,136 | 2,067 | 2,068 | 419,200 | 2,068 |
| 2022-08-31 | 2,150 | 2,167 | 2,124 | 2,147 | 261,000 | 2,147 |
| 2022-08-30 | 2,096 | 2,181 | 2,094 | 2,164 | 555,500 | 2,164 |
| 2022-08-29 | 2,085 | 2,113 | 2,076 | 2,087 | 438,400 | 2,087 |
| 2022-08-26 | 2,114 | 2,149 | 2,107 | 2,144 | 398,200 | 2,144 |
| 2022-08-25 | 2,080 | 2,125 | 2,071 | 2,114 | 351,300 | 2,114 |
| 2022-08-24 | 2,101 | 2,120 | 2,083 | 2,090 | 369,800 | 2,090 |
| 2022-08-23 | 2,030 | 2,132 | 2,020 | 2,121 | 917,600 | 2,121 |
| 2022-08-22 | 2,006 | 2,051 | 1,988 | 2,043 | 412,700 | 2,043 |
| 2022-08-19 | 2,061 | 2,088 | 2,033 | 2,033 | 388,800 | 2,033 |
| 2022-08-18 | 2,031 | 2,066 | 2,017 | 2,062 | 272,600 | 2,062 |
| 2022-08-17 | 2,060 | 2,082 | 2,027 | 2,059 | 521,500 | 2,059 |
| 2022-08-16 | 2,120 | 2,140 | 2,056 | 2,063 | 751,800 | 2,063 |
| 2022-08-15 | 2,070 | 2,140 | 2,017 | 2,122 | 1,183,000 | 2,122 |
| 2022-08-12 | 2,099 | 2,243 | 2,050 | 2,065 | 3,604,000 | 2,065 |
| 2022-08-10 | 1,958 | 2,004 | 1,944 | 1,992 | 1,098,600 | 1,992 |
| 2022-08-09 | 1,958 | 1,958 | 1,920 | 1,947 | 525,400 | 1,947 |
| 2022-08-08 | 1,999 | 2,025 | 1,952 | 1,965 | 789,000 | 1,965 |
| 2022-08-05 | 1,940 | 1,969 | 1,927 | 1,969 | 581,800 | 1,969 |
| 2022-08-04 | 1,924 | 1,942 | 1,893 | 1,933 | 453,800 | 1,933 |
| 2022-08-03 | 1,901 | 1,937 | 1,888 | 1,914 | 320,100 | 1,914 |
| 2022-08-02 | 1,927 | 1,945 | 1,897 | 1,898 | 410,100 | 1,898 |
| 2022-08-01 | 1,864 | 1,924 | 1,856 | 1,924 | 472,600 | 1,924 |
| 2022-07-29 | 1,849 | 1,866 | 1,835 | 1,853 | 266,900 | 1,853 |
| 2022-07-28 | 1,849 | 1,851 | 1,820 | 1,845 | 250,000 | 1,845 |
| 2022-07-27 | 1,804 | 1,839 | 1,803 | 1,837 | 140,200 | 1,837 |
| 2022-07-26 | 1,815 | 1,832 | 1,796 | 1,821 | 236,100 | 1,821 |
| 2022-07-25 | 1,839 | 1,843 | 1,801 | 1,806 | 380,000 | 1,806 |
| 2022-07-22 | 1,882 | 1,943 | 1,857 | 1,862 | 768,900 | 1,862 |
| 2022-07-21 | 1,810 | 1,838 | 1,807 | 1,832 | 224,200 | 1,832 |
| 2022-07-20 | 1,811 | 1,818 | 1,793 | 1,810 | 188,800 | 1,810 |
| 2022-07-19 | 1,775 | 1,809 | 1,772 | 1,798 | 192,000 | 1,798 |
| 2022-07-15 | 1,765 | 1,770 | 1,731 | 1,769 | 160,100 | 1,769 |
| 2022-07-14 | 1,733 | 1,767 | 1,729 | 1,764 | 148,800 | 1,764 |
| 2022-07-13 | 1,745 | 1,753 | 1,733 | 1,750 | 112,000 | 1,750 |
| 2022-07-12 | 1,768 | 1,768 | 1,724 | 1,737 | 204,900 | 1,737 |
| 2022-07-11 | 1,780 | 1,799 | 1,765 | 1,773 | 141,000 | 1,773 |
| 2022-07-08 | 1,729 | 1,806 | 1,728 | 1,768 | 432,600 | 1,768 |
| 2022-07-07 | 1,754 | 1,755 | 1,707 | 1,707 | 239,700 | 1,707 |
| 2022-07-06 | 1,725 | 1,752 | 1,716 | 1,751 | 201,500 | 1,751 |
| 2022-07-05 | 1,744 | 1,753 | 1,722 | 1,732 | 171,000 | 1,732 |
| 2022-07-04 | 1,746 | 1,747 | 1,708 | 1,731 | 149,400 | 1,731 |
| 2022-07-01 | 1,749 | 1,770 | 1,716 | 1,726 | 207,900 | 1,726 |
| 2022-06-30 | 1,750 | 1,757 | 1,735 | 1,749 | 173,100 | 1,749 |
| 2022-06-29 | 1,785 | 1,785 | 1,753 | 1,756 | 222,800 | 1,756 |
| 2022-06-28 | 1,778 | 1,809 | 1,774 | 1,800 | 204,900 | 1,800 |
| 2022-06-27 | 1,746 | 1,784 | 1,744 | 1,777 | 273,900 | 1,777 |
| 2022-06-24 | 1,695 | 1,730 | 1,686 | 1,728 | 176,300 | 1,728 |
| 2022-06-23 | 1,730 | 1,740 | 1,689 | 1,705 | 249,200 | 1,705 |
| 2022-06-22 | 1,765 | 1,769 | 1,716 | 1,719 | 255,000 | 1,719 |
| 2022-06-21 | 1,687 | 1,771 | 1,686 | 1,761 | 424,700 | 1,761 |
| 2022-06-20 | 1,723 | 1,724 | 1,646 | 1,661 | 272,500 | 1,661 |
| 2022-06-17 | 1,695 | 1,728 | 1,693 | 1,713 | 299,300 | 1,713 |
| 2022-06-16 | 1,779 | 1,809 | 1,748 | 1,748 | 282,000 | 1,748 |
| 2022-06-15 | 1,747 | 1,777 | 1,746 | 1,773 | 209,400 | 1,773 |
| 2022-06-14 | 1,701 | 1,765 | 1,693 | 1,765 | 332,800 | 1,765 |
| 2022-06-13 | 1,750 | 1,772 | 1,730 | 1,738 | 368,400 | 1,738 |
| 2022-06-10 | 1,790 | 1,806 | 1,770 | 1,790 | 401,500 | 1,790 |
| 2022-06-09 | 1,810 | 1,819 | 1,785 | 1,810 | 544,600 | 1,810 |
| 2022-06-08 | 1,838 | 1,863 | 1,828 | 1,842 | 255,300 | 1,842 |
| 2022-06-07 | 1,843 | 1,850 | 1,817 | 1,836 | 240,900 | 1,836 |
| 2022-06-06 | 1,884 | 1,884 | 1,830 | 1,830 | 480,800 | 1,830 |
| 2022-06-03 | 1,891 | 1,909 | 1,867 | 1,891 | 384,500 | 1,891 |
| 2022-06-02 | 1,895 | 1,914 | 1,855 | 1,876 | 416,700 | 1,876 |
| 2022-06-01 | 1,802 | 1,887 | 1,783 | 1,876 | 724,100 | 1,876 |
| 2022-05-31 | 1,830 | 1,857 | 1,802 | 1,802 | 333,600 | 1,802 |
| 2022-05-30 | 1,826 | 1,850 | 1,813 | 1,829 | 516,300 | 1,829 |
| 2022-05-27 | 1,802 | 1,807 | 1,773 | 1,799 | 530,100 | 1,799 |
| 2022-05-26 | 1,794 | 1,806 | 1,764 | 1,795 | 371,600 | 1,795 |
| 2022-05-25 | 1,846 | 1,847 | 1,780 | 1,785 | 555,600 | 1,785 |
| 2022-05-24 | 1,889 | 1,889 | 1,832 | 1,858 | 693,600 | 1,858 |
| 2022-05-23 | 1,841 | 1,882 | 1,819 | 1,879 | 491,800 | 1,879 |
| 2022-05-20 | 1,781 | 1,844 | 1,775 | 1,844 | 511,100 | 1,844 |
| 2022-05-19 | 1,731 | 1,803 | 1,727 | 1,789 | 542,200 | 1,789 |
| 2022-05-18 | 1,840 | 1,862 | 1,775 | 1,784 | 750,600 | 1,784 |
| 2022-05-17 | 1,826 | 1,858 | 1,776 | 1,830 | 866,900 | 1,830 |
| 2022-05-16 | 1,742 | 1,980 | 1,741 | 1,836 | 3,579,000 | 1,836 |
| 2022-05-13 | 1,592 | 1,606 | 1,569 | 1,582 | 500,300 | 1,582 |
| 2022-05-12 | 1,632 | 1,639 | 1,592 | 1,595 | 490,300 | 1,595 |
| 2022-05-11 | 1,632 | 1,646 | 1,603 | 1,638 | 327,300 | 1,638 |
| 2022-05-10 | 1,633 | 1,638 | 1,581 | 1,627 | 476,900 | 1,627 |
| 2022-05-09 | 1,688 | 1,694 | 1,633 | 1,645 | 527,000 | 1,645 |
| 2022-05-06 | 1,711 | 1,722 | 1,675 | 1,695 | 335,200 | 1,695 |
| 2022-05-02 | 1,667 | 1,709 | 1,663 | 1,697 | 457,300 | 1,697 |
| 2022-04-28 | 1,671 | 1,683 | 1,604 | 1,671 | 550,300 | 1,671 |
| 2022-04-27 | 1,655 | 1,685 | 1,616 | 1,684 | 459,600 | 1,684 |
| 2022-04-26 | 1,668 | 1,687 | 1,625 | 1,665 | 307,700 | 1,665 |
| 2022-04-25 | 1,650 | 1,674 | 1,639 | 1,661 | 388,700 | 1,661 |
| 2022-04-22 | 1,701 | 1,724 | 1,694 | 1,704 | 338,200 | 1,704 |
| 2022-04-21 | 1,708 | 1,731 | 1,694 | 1,729 | 365,400 | 1,729 |
| 2022-04-20 | 1,728 | 1,728 | 1,687 | 1,697 | 437,700 | 1,697 |
| 2022-04-19 | 1,660 | 1,728 | 1,660 | 1,711 | 657,300 | 1,711 |
| 2022-04-18 | 1,662 | 1,676 | 1,631 | 1,657 | 314,500 | 1,657 |
| 2022-04-15 | 1,678 | 1,694 | 1,652 | 1,666 | 293,200 | 1,666 |
| 2022-04-14 | 1,669 | 1,704 | 1,653 | 1,685 | 420,600 | 1,685 |
| 2022-04-13 | 1,621 | 1,678 | 1,616 | 1,669 | 460,700 | 1,669 |
| 2022-04-12 | 1,635 | 1,654 | 1,612 | 1,616 | 613,300 | 1,616 |
| 2022-04-11 | 1,666 | 1,702 | 1,644 | 1,663 | 575,000 | 1,663 |
| 2022-04-08 | 1,692 | 1,718 | 1,674 | 1,688 | 628,200 | 1,688 |
| 2022-04-07 | 1,697 | 1,741 | 1,688 | 1,708 | 786,100 | 1,708 |
| 2022-04-06 | 1,849 | 1,853 | 1,736 | 1,740 | 1,256,500 | 1,740 |
| 2022-04-05 | 1,919 | 1,932 | 1,874 | 1,881 | 472,400 | 1,881 |
| 2022-04-04 | 1,910 | 1,935 | 1,897 | 1,928 | 425,100 | 1,928 |
| 2022-04-01 | 1,995 | 2,003 | 1,927 | 1,935 | 629,500 | 1,935 |
| 2022-03-31 | 1,871 | 2,016 | 1,865 | 2,008 | 1,183,300 | 2,008 |
| 2022-03-30 | 1,858 | 1,896 | 1,801 | 1,888 | 1,497,500 | 1,888 |
| 2022-03-29 | 2,099 | 2,125 | 2,078 | 2,079 | 1,525,300 | 2,079 |
| 2022-03-28 | 2,090 | 2,110 | 2,060 | 2,100 | 1,354,100 | 2,100 |
| 2022-03-25 | 2,102 | 2,138 | 2,061 | 2,105 | 1,645,600 | 2,105 |
| 2022-03-24 | 2,195 | 2,213 | 2,080 | 2,145 | 2,227,300 | 2,145 |
| 2022-03-23 | 2,300 | 2,312 | 2,216 | 2,244 | 1,763,000 | 2,244 |
| 2022-03-22 | 2,271 | 2,303 | 2,227 | 2,284 | 1,604,600 | 2,284 |
| 2022-03-18 | 2,208 | 2,258 | 2,179 | 2,221 | 1,751,800 | 2,221 |
| 2022-03-17 | 2,180 | 2,217 | 2,143 | 2,207 | 1,488,300 | 2,207 |
| 2022-03-16 | 2,156 | 2,164 | 2,100 | 2,146 | 1,823,100 | 2,146 |
| 2022-03-15 | 2,325 | 2,333 | 2,116 | 2,135 | 3,492,100 | 2,135 |
| 2022-03-14 | 2,488 | 2,529 | 2,310 | 2,342 | 2,618,700 | 2,342 |
| 2022-03-11 | 2,349 | 2,485 | 2,332 | 2,449 | 2,147,600 | 2,449 |
| 2022-03-10 | 2,283 | 2,363 | 2,212 | 2,363 | 1,461,400 | 2,363 |
| 2022-03-09 | 2,179 | 2,248 | 2,051 | 2,200 | 1,831,300 | 2,200 |
| 2022-03-08 | 2,348 | 2,352 | 2,179 | 2,229 | 2,044,700 | 2,229 |
| 2022-03-07 | 2,482 | 2,537 | 2,380 | 2,414 | 1,892,400 | 2,414 |
| 2022-03-04 | 2,480 | 2,519 | 2,360 | 2,469 | 2,289,300 | 2,469 |
| 2022-03-03 | 2,421 | 2,484 | 2,357 | 2,472 | 1,075,300 | 2,472 |
| 2022-03-02 | 2,410 | 2,465 | 2,320 | 2,383 | 1,035,000 | 2,383 |
| 2022-03-01 | 2,348 | 2,450 | 2,313 | 2,423 | 1,255,400 | 2,423 |
| 2022-02-28 | 2,295 | 2,317 | 2,215 | 2,312 | 1,033,300 | 2,312 |
| 2022-02-25 | 2,285 | 2,315 | 2,214 | 2,288 | 1,023,800 | 2,288 |
| 2022-02-24 | 2,350 | 2,388 | 2,221 | 2,254 | 1,374,100 | 2,254 |
| 2022-02-22 | 2,560 | 2,560 | 2,311 | 2,329 | 1,695,800 | 2,329 |
| 2022-02-21 | 2,745 | 2,760 | 2,567 | 2,616 | 1,103,600 | 2,616 |
| 2022-02-18 | 2,929 | 2,941 | 2,788 | 2,813 | 1,276,300 | 2,813 |
| 2022-02-17 | 3,520 | 3,685 | 2,860 | 2,939 | 2,692,000 | 2,939 |
| 2022-02-16 | 2,849 | 3,285 | 2,841 | 3,285 | 1,670,400 | 3,285 |
| 2022-02-15 | 2,607 | 2,830 | 2,563 | 2,782 | 1,507,900 | 2,782 |
| 2022-02-14 | 2,390 | 2,457 | 2,358 | 2,440 | 253,500 | 2,440 |
| 2022-02-10 | 2,475 | 2,495 | 2,430 | 2,449 | 223,600 | 2,449 |
| 2022-02-09 | 2,380 | 2,444 | 2,368 | 2,428 | 239,300 | 2,428 |
| 2022-02-08 | 2,341 | 2,380 | 2,330 | 2,362 | 136,900 | 2,362 |
| 2022-02-07 | 2,347 | 2,364 | 2,323 | 2,349 | 138,100 | 2,349 |
| 2022-02-04 | 2,299 | 2,382 | 2,299 | 2,349 | 202,900 | 2,349 |
| 2022-02-03 | 2,389 | 2,390 | 2,279 | 2,299 | 270,200 | 2,299 |
| 2022-02-02 | 2,385 | 2,397 | 2,352 | 2,397 | 176,800 | 2,397 |
| 2022-02-01 | 2,400 | 2,457 | 2,356 | 2,370 | 369,300 | 2,370 |
| 2022-01-31 | 2,208 | 2,331 | 2,181 | 2,318 | 321,700 | 2,318 |
| 2022-01-28 | 2,212 | 2,225 | 2,156 | 2,192 | 189,500 | 2,192 |
| 2022-01-27 | 2,291 | 2,306 | 2,145 | 2,162 | 329,900 | 2,162 |
| 2022-01-26 | 2,250 | 2,307 | 2,218 | 2,265 | 239,600 | 2,265 |
| 2022-01-25 | 2,367 | 2,389 | 2,205 | 2,226 | 407,800 | 2,226 |
| 2022-01-24 | 2,270 | 2,420 | 2,256 | 2,417 | 251,800 | 2,417 |
| 2022-01-21 | 2,280 | 2,325 | 2,243 | 2,304 | 260,400 | 2,304 |
| 2022-01-20 | 2,419 | 2,427 | 2,278 | 2,336 | 380,600 | 2,336 |
| 2022-01-19 | 2,559 | 2,566 | 2,415 | 2,437 | 363,300 | 2,437 |
| 2022-01-18 | 2,616 | 2,674 | 2,598 | 2,599 | 208,600 | 2,599 |
| 2022-01-17 | 2,665 | 2,675 | 2,608 | 2,615 | 184,900 | 2,615 |
| 2022-01-14 | 2,610 | 2,661 | 2,580 | 2,656 | 315,400 | 2,656 |
| 2022-01-13 | 2,619 | 2,679 | 2,603 | 2,635 | 319,700 | 2,635 |
| 2022-01-12 | 2,545 | 2,616 | 2,523 | 2,596 | 341,500 | 2,596 |
| 2022-01-11 | 2,585 | 2,594 | 2,435 | 2,506 | 339,600 | 2,506 |
| 2022-01-07 | 2,592 | 2,650 | 2,521 | 2,562 | 385,300 | 2,562 |
| 2022-01-06 | 2,519 | 2,660 | 2,504 | 2,566 | 579,800 | 2,566 |
| 2022-01-05 | 2,423 | 2,635 | 2,414 | 2,563 | 779,200 | 2,563 |
| 2022-01-04 | 2,346 | 2,439 | 2,334 | 2,431 | 328,500 | 2,431 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
