9351 東洋埠頭(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 | 1,278 | 1,278 | 1,250 | 1,260 | 3,800 | 1,260 |
| 2022-12-29 | 1,245 | 1,272 | 1,233 | 1,270 | 15,100 | 1,270 |
| 2022-12-28 | 1,256 | 1,256 | 1,231 | 1,243 | 16,500 | 1,243 |
| 2022-12-27 | 1,262 | 1,270 | 1,245 | 1,252 | 13,300 | 1,252 |
| 2022-12-26 | 1,284 | 1,290 | 1,262 | 1,262 | 15,900 | 1,262 |
| 2022-12-23 | 1,287 | 1,315 | 1,285 | 1,290 | 15,900 | 1,290 |
| 2022-12-22 | 1,264 | 1,293 | 1,264 | 1,287 | 40,400 | 1,287 |
| 2022-12-21 | 1,278 | 1,283 | 1,260 | 1,261 | 23,900 | 1,261 |
| 2022-12-20 | 1,313 | 1,320 | 1,279 | 1,279 | 19,400 | 1,279 |
| 2022-12-19 | 1,325 | 1,339 | 1,312 | 1,313 | 19,900 | 1,313 |
| 2022-12-16 | 1,315 | 1,340 | 1,313 | 1,325 | 29,500 | 1,325 |
| 2022-12-15 | 1,305 | 1,332 | 1,305 | 1,323 | 33,800 | 1,323 |
| 2022-12-14 | 1,297 | 1,313 | 1,297 | 1,307 | 22,800 | 1,307 |
| 2022-12-13 | 1,277 | 1,302 | 1,277 | 1,293 | 19,100 | 1,293 |
| 2022-12-12 | 1,265 | 1,278 | 1,263 | 1,277 | 13,900 | 1,277 |
| 2022-12-09 | 1,287 | 1,287 | 1,270 | 1,270 | 29,300 | 1,270 |
| 2022-12-08 | 1,268 | 1,270 | 1,256 | 1,270 | 9,000 | 1,270 |
| 2022-12-07 | 1,259 | 1,289 | 1,259 | 1,278 | 11,200 | 1,278 |
| 2022-12-06 | 1,265 | 1,271 | 1,262 | 1,264 | 8,200 | 1,264 |
| 2022-12-05 | 1,269 | 1,277 | 1,268 | 1,273 | 8,300 | 1,273 |
| 2022-12-02 | 1,280 | 1,284 | 1,255 | 1,269 | 13,200 | 1,269 |
| 2022-12-01 | 1,286 | 1,287 | 1,275 | 1,280 | 8,600 | 1,280 |
| 2022-11-30 | 1,295 | 1,295 | 1,276 | 1,283 | 11,300 | 1,283 |
| 2022-11-29 | 1,275 | 1,286 | 1,270 | 1,270 | 15,800 | 1,270 |
| 2022-11-28 | 1,312 | 1,312 | 1,287 | 1,287 | 13,900 | 1,287 |
| 2022-11-25 | 1,282 | 1,308 | 1,278 | 1,303 | 35,700 | 1,303 |
| 2022-11-24 | 1,265 | 1,280 | 1,257 | 1,276 | 20,100 | 1,276 |
| 2022-11-22 | 1,272 | 1,272 | 1,253 | 1,253 | 13,200 | 1,253 |
| 2022-11-21 | 1,269 | 1,281 | 1,261 | 1,262 | 11,100 | 1,262 |
| 2022-11-18 | 1,277 | 1,277 | 1,266 | 1,269 | 7,300 | 1,269 |
| 2022-11-17 | 1,281 | 1,282 | 1,265 | 1,268 | 13,600 | 1,268 |
| 2022-11-16 | 1,268 | 1,285 | 1,260 | 1,281 | 12,300 | 1,281 |
| 2022-11-15 | 1,266 | 1,274 | 1,241 | 1,268 | 17,300 | 1,268 |
| 2022-11-14 | 1,259 | 1,270 | 1,247 | 1,247 | 18,600 | 1,247 |
| 2022-11-11 | 1,275 | 1,286 | 1,237 | 1,259 | 24,700 | 1,259 |
| 2022-11-10 | 1,207 | 1,290 | 1,205 | 1,275 | 123,400 | 1,275 |
| 2022-11-09 | 1,211 | 1,211 | 1,197 | 1,207 | 11,300 | 1,207 |
| 2022-11-08 | 1,216 | 1,216 | 1,204 | 1,204 | 20,600 | 1,204 |
| 2022-11-07 | 1,195 | 1,217 | 1,190 | 1,217 | 30,700 | 1,217 |
| 2022-11-04 | 1,209 | 1,219 | 1,178 | 1,188 | 45,100 | 1,188 |
| 2022-11-02 | 1,166 | 1,176 | 1,152 | 1,166 | 43,000 | 1,166 |
| 2022-11-01 | 1,139 | 1,158 | 1,137 | 1,153 | 15,700 | 1,153 |
| 2022-10-31 | 1,132 | 1,132 | 1,120 | 1,130 | 10,200 | 1,130 |
| 2022-10-28 | 1,138 | 1,140 | 1,113 | 1,113 | 43,100 | 1,113 |
| 2022-10-27 | 1,143 | 1,143 | 1,134 | 1,135 | 6,200 | 1,135 |
| 2022-10-26 | 1,142 | 1,151 | 1,142 | 1,144 | 5,100 | 1,144 |
| 2022-10-25 | 1,148 | 1,151 | 1,139 | 1,148 | 12,100 | 1,148 |
| 2022-10-24 | 1,135 | 1,143 | 1,135 | 1,140 | 8,600 | 1,140 |
| 2022-10-21 | 1,136 | 1,137 | 1,127 | 1,134 | 33,500 | 1,134 |
| 2022-10-20 | 1,146 | 1,149 | 1,136 | 1,136 | 11,100 | 1,136 |
| 2022-10-19 | 1,129 | 1,146 | 1,125 | 1,146 | 13,200 | 1,146 |
| 2022-10-18 | 1,130 | 1,138 | 1,129 | 1,129 | 16,400 | 1,129 |
| 2022-10-17 | 1,137 | 1,137 | 1,124 | 1,130 | 17,200 | 1,130 |
| 2022-10-14 | 1,119 | 1,149 | 1,119 | 1,137 | 13,000 | 1,137 |
| 2022-10-13 | 1,125 | 1,125 | 1,113 | 1,113 | 13,000 | 1,113 |
| 2022-10-12 | 1,151 | 1,151 | 1,123 | 1,127 | 16,900 | 1,127 |
| 2022-10-11 | 1,163 | 1,165 | 1,151 | 1,151 | 19,300 | 1,151 |
| 2022-10-07 | 1,180 | 1,181 | 1,170 | 1,180 | 6,600 | 1,180 |
| 2022-10-06 | 1,171 | 1,184 | 1,171 | 1,180 | 19,200 | 1,180 |
| 2022-10-05 | 1,183 | 1,185 | 1,167 | 1,175 | 10,900 | 1,175 |
| 2022-10-04 | 1,168 | 1,175 | 1,158 | 1,175 | 39,800 | 1,175 |
| 2022-10-03 | 1,156 | 1,156 | 1,138 | 1,151 | 16,900 | 1,151 |
| 2022-09-30 | 1,164 | 1,177 | 1,157 | 1,157 | 13,800 | 1,157 |
| 2022-09-29 | 1,165 | 1,184 | 1,163 | 1,180 | 14,100 | 1,180 |
| 2022-09-28 | 1,184 | 1,184 | 1,157 | 1,180 | 44,000 | 1,180 |
| 2022-09-27 | 1,196 | 1,196 | 1,182 | 1,184 | 25,900 | 1,184 |
| 2022-09-26 | 1,211 | 1,212 | 1,194 | 1,194 | 63,900 | 1,194 |
| 2022-09-22 | 1,220 | 1,220 | 1,208 | 1,211 | 31,100 | 1,211 |
| 2022-09-21 | 1,217 | 1,220 | 1,215 | 1,216 | 17,300 | 1,216 |
| 2022-09-20 | 1,219 | 1,225 | 1,216 | 1,218 | 13,100 | 1,218 |
| 2022-09-16 | 1,225 | 1,229 | 1,216 | 1,219 | 17,300 | 1,219 |
| 2022-09-15 | 1,227 | 1,230 | 1,221 | 1,223 | 9,000 | 1,223 |
| 2022-09-14 | 1,220 | 1,227 | 1,217 | 1,227 | 19,000 | 1,227 |
| 2022-09-13 | 1,230 | 1,231 | 1,223 | 1,225 | 10,400 | 1,225 |
| 2022-09-12 | 1,230 | 1,231 | 1,225 | 1,229 | 7,900 | 1,229 |
| 2022-09-09 | 1,227 | 1,229 | 1,222 | 1,225 | 14,700 | 1,225 |
| 2022-09-08 | 1,224 | 1,231 | 1,221 | 1,231 | 13,900 | 1,231 |
| 2022-09-07 | 1,230 | 1,230 | 1,221 | 1,222 | 16,000 | 1,222 |
| 2022-09-06 | 1,239 | 1,242 | 1,225 | 1,230 | 34,700 | 1,230 |
| 2022-09-05 | 1,233 | 1,242 | 1,233 | 1,242 | 9,500 | 1,242 |
| 2022-09-02 | 1,250 | 1,250 | 1,231 | 1,245 | 15,600 | 1,245 |
| 2022-09-01 | 1,240 | 1,242 | 1,237 | 1,239 | 6,400 | 1,239 |
| 2022-08-31 | 1,229 | 1,253 | 1,229 | 1,250 | 14,400 | 1,250 |
| 2022-08-30 | 1,230 | 1,237 | 1,230 | 1,237 | 10,600 | 1,237 |
| 2022-08-29 | 1,233 | 1,235 | 1,229 | 1,230 | 13,400 | 1,230 |
| 2022-08-26 | 1,249 | 1,249 | 1,238 | 1,240 | 11,900 | 1,240 |
| 2022-08-25 | 1,241 | 1,244 | 1,231 | 1,244 | 11,000 | 1,244 |
| 2022-08-24 | 1,233 | 1,239 | 1,229 | 1,232 | 14,300 | 1,232 |
| 2022-08-23 | 1,241 | 1,241 | 1,231 | 1,232 | 12,100 | 1,232 |
| 2022-08-22 | 1,243 | 1,243 | 1,235 | 1,241 | 6,400 | 1,241 |
| 2022-08-19 | 1,239 | 1,242 | 1,239 | 1,239 | 2,500 | 1,239 |
| 2022-08-18 | 1,236 | 1,242 | 1,233 | 1,238 | 9,500 | 1,238 |
| 2022-08-17 | 1,236 | 1,244 | 1,232 | 1,236 | 13,200 | 1,236 |
| 2022-08-16 | 1,244 | 1,246 | 1,234 | 1,238 | 9,600 | 1,238 |
| 2022-08-15 | 1,250 | 1,250 | 1,236 | 1,241 | 11,300 | 1,241 |
| 2022-08-12 | 1,248 | 1,250 | 1,236 | 1,246 | 15,200 | 1,246 |
| 2022-08-10 | 1,245 | 1,245 | 1,231 | 1,241 | 4,200 | 1,241 |
| 2022-08-09 | 1,244 | 1,245 | 1,232 | 1,238 | 10,600 | 1,238 |
| 2022-08-08 | 1,230 | 1,248 | 1,222 | 1,244 | 22,500 | 1,244 |
| 2022-08-05 | 1,231 | 1,238 | 1,225 | 1,230 | 22,800 | 1,230 |
| 2022-08-04 | 1,241 | 1,248 | 1,231 | 1,231 | 18,000 | 1,231 |
| 2022-08-03 | 1,250 | 1,266 | 1,237 | 1,238 | 39,100 | 1,238 |
| 2022-08-02 | 1,283 | 1,287 | 1,275 | 1,276 | 10,000 | 1,276 |
| 2022-08-01 | 1,284 | 1,289 | 1,270 | 1,289 | 17,200 | 1,289 |
| 2022-07-29 | 1,291 | 1,298 | 1,284 | 1,284 | 7,500 | 1,284 |
| 2022-07-28 | 1,299 | 1,299 | 1,286 | 1,291 | 9,100 | 1,291 |
| 2022-07-27 | 1,298 | 1,302 | 1,286 | 1,286 | 4,100 | 1,286 |
| 2022-07-26 | 1,290 | 1,302 | 1,283 | 1,292 | 6,800 | 1,292 |
| 2022-07-25 | 1,305 | 1,305 | 1,289 | 1,296 | 8,000 | 1,296 |
| 2022-07-22 | 1,298 | 1,308 | 1,287 | 1,287 | 12,000 | 1,287 |
| 2022-07-21 | 1,286 | 1,297 | 1,286 | 1,295 | 16,100 | 1,295 |
| 2022-07-20 | 1,291 | 1,299 | 1,290 | 1,294 | 10,900 | 1,294 |
| 2022-07-19 | 1,294 | 1,294 | 1,282 | 1,288 | 4,800 | 1,288 |
| 2022-07-15 | 1,294 | 1,294 | 1,283 | 1,284 | 3,500 | 1,284 |
| 2022-07-14 | 1,287 | 1,293 | 1,284 | 1,289 | 4,500 | 1,289 |
| 2022-07-13 | 1,296 | 1,299 | 1,284 | 1,285 | 4,500 | 1,285 |
| 2022-07-12 | 1,317 | 1,317 | 1,287 | 1,296 | 12,400 | 1,296 |
| 2022-07-11 | 1,279 | 1,318 | 1,279 | 1,315 | 8,200 | 1,315 |
| 2022-07-08 | 1,299 | 1,307 | 1,277 | 1,278 | 13,000 | 1,278 |
| 2022-07-07 | 1,286 | 1,303 | 1,286 | 1,299 | 2,900 | 1,299 |
| 2022-07-06 | 1,311 | 1,311 | 1,285 | 1,285 | 3,900 | 1,285 |
| 2022-07-05 | 1,284 | 1,316 | 1,284 | 1,311 | 5,800 | 1,311 |
| 2022-07-04 | 1,270 | 1,289 | 1,270 | 1,288 | 8,400 | 1,288 |
| 2022-07-01 | 1,290 | 1,290 | 1,263 | 1,265 | 6,700 | 1,265 |
| 2022-06-30 | 1,311 | 1,320 | 1,284 | 1,284 | 10,800 | 1,284 |
| 2022-06-29 | 1,350 | 1,350 | 1,310 | 1,310 | 10,100 | 1,310 |
| 2022-06-28 | 1,334 | 1,340 | 1,322 | 1,340 | 4,200 | 1,340 |
| 2022-06-27 | 1,346 | 1,346 | 1,326 | 1,326 | 4,300 | 1,326 |
| 2022-06-24 | 1,351 | 1,351 | 1,323 | 1,335 | 11,700 | 1,335 |
| 2022-06-23 | 1,282 | 1,329 | 1,282 | 1,327 | 10,800 | 1,327 |
| 2022-06-22 | 1,273 | 1,274 | 1,263 | 1,268 | 4,100 | 1,268 |
| 2022-06-21 | 1,229 | 1,264 | 1,229 | 1,264 | 5,500 | 1,264 |
| 2022-06-20 | 1,261 | 1,270 | 1,225 | 1,228 | 18,400 | 1,228 |
| 2022-06-17 | 1,275 | 1,289 | 1,255 | 1,258 | 13,000 | 1,258 |
| 2022-06-16 | 1,281 | 1,289 | 1,275 | 1,279 | 7,400 | 1,279 |
| 2022-06-15 | 1,309 | 1,309 | 1,271 | 1,271 | 16,700 | 1,271 |
| 2022-06-14 | 1,313 | 1,318 | 1,309 | 1,309 | 8,400 | 1,309 |
| 2022-06-13 | 1,322 | 1,323 | 1,313 | 1,313 | 8,500 | 1,313 |
| 2022-06-10 | 1,350 | 1,350 | 1,330 | 1,330 | 16,400 | 1,330 |
| 2022-06-09 | 1,328 | 1,343 | 1,328 | 1,338 | 9,100 | 1,338 |
| 2022-06-08 | 1,327 | 1,335 | 1,327 | 1,335 | 9,600 | 1,335 |
| 2022-06-07 | 1,331 | 1,336 | 1,323 | 1,325 | 9,500 | 1,325 |
| 2022-06-06 | 1,334 | 1,344 | 1,329 | 1,329 | 5,900 | 1,329 |
| 2022-06-03 | 1,350 | 1,350 | 1,345 | 1,345 | 3,000 | 1,345 |
| 2022-06-02 | 1,355 | 1,363 | 1,352 | 1,355 | 4,700 | 1,355 |
| 2022-06-01 | 1,350 | 1,358 | 1,335 | 1,353 | 14,500 | 1,353 |
| 2022-05-31 | 1,349 | 1,372 | 1,347 | 1,350 | 4,700 | 1,350 |
| 2022-05-30 | 1,340 | 1,381 | 1,340 | 1,343 | 18,800 | 1,343 |
| 2022-05-27 | 1,331 | 1,342 | 1,327 | 1,332 | 18,200 | 1,332 |
| 2022-05-26 | 1,365 | 1,369 | 1,318 | 1,326 | 26,300 | 1,326 |
| 2022-05-25 | 1,400 | 1,400 | 1,352 | 1,369 | 20,600 | 1,369 |
| 2022-05-24 | 1,418 | 1,420 | 1,401 | 1,420 | 3,300 | 1,420 |
| 2022-05-23 | 1,410 | 1,414 | 1,402 | 1,413 | 5,400 | 1,413 |
| 2022-05-20 | 1,391 | 1,427 | 1,391 | 1,403 | 5,700 | 1,403 |
| 2022-05-19 | 1,393 | 1,406 | 1,384 | 1,388 | 8,000 | 1,388 |
| 2022-05-18 | 1,391 | 1,407 | 1,385 | 1,407 | 6,700 | 1,407 |
| 2022-05-17 | 1,405 | 1,410 | 1,385 | 1,390 | 5,600 | 1,390 |
| 2022-05-16 | 1,408 | 1,411 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2022-05-13 | 1,409 | 1,429 | 1,403 | 1,413 | 4,800 | 1,413 |
| 2022-05-12 | 1,409 | 1,412 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2022-05-11 | 1,412 | 1,416 | 1,407 | 1,408 | 2,000 | 1,408 |
| 2022-05-10 | 1,428 | 1,431 | 1,403 | 1,417 | 4,200 | 1,417 |
| 2022-05-09 | 1,453 | 1,453 | 1,429 | 1,431 | 3,200 | 1,431 |
| 2022-05-06 | 1,441 | 1,456 | 1,435 | 1,451 | 5,800 | 1,451 |
| 2022-05-02 | 1,434 | 1,457 | 1,434 | 1,445 | 3,500 | 1,445 |
| 2022-04-28 | 1,433 | 1,457 | 1,433 | 1,457 | 8,500 | 1,457 |
| 2022-04-27 | 1,459 | 1,459 | 1,400 | 1,400 | 17,100 | 1,400 |
| 2022-04-26 | 1,467 | 1,475 | 1,465 | 1,468 | 1,800 | 1,468 |
| 2022-04-25 | 1,486 | 1,486 | 1,442 | 1,450 | 5,300 | 1,450 |
| 2022-04-22 | 1,467 | 1,482 | 1,467 | 1,482 | 4,700 | 1,482 |
| 2022-04-21 | 1,455 | 1,467 | 1,441 | 1,467 | 7,600 | 1,467 |
| 2022-04-20 | 1,455 | 1,465 | 1,455 | 1,465 | 1,700 | 1,465 |
| 2022-04-19 | 1,465 | 1,478 | 1,455 | 1,455 | 6,200 | 1,455 |
| 2022-04-18 | 1,480 | 1,493 | 1,452 | 1,474 | 3,100 | 1,474 |
| 2022-04-15 | 1,476 | 1,489 | 1,476 | 1,480 | 2,600 | 1,480 |
| 2022-04-14 | 1,454 | 1,494 | 1,450 | 1,494 | 3,900 | 1,494 |
| 2022-04-13 | 1,439 | 1,479 | 1,439 | 1,479 | 5,300 | 1,479 |
| 2022-04-12 | 1,465 | 1,466 | 1,439 | 1,439 | 5,900 | 1,439 |
| 2022-04-11 | 1,457 | 1,469 | 1,439 | 1,469 | 6,700 | 1,469 |
| 2022-04-08 | 1,482 | 1,482 | 1,448 | 1,466 | 9,800 | 1,466 |
| 2022-04-07 | 1,481 | 1,481 | 1,453 | 1,471 | 6,200 | 1,471 |
| 2022-04-06 | 1,502 | 1,502 | 1,471 | 1,481 | 3,800 | 1,481 |
| 2022-04-05 | 1,513 | 1,513 | 1,493 | 1,499 | 4,600 | 1,499 |
| 2022-04-04 | 1,535 | 1,535 | 1,517 | 1,520 | 3,900 | 1,520 |
| 2022-04-01 | 1,516 | 1,528 | 1,483 | 1,524 | 11,700 | 1,524 |
| 2022-03-31 | 1,527 | 1,532 | 1,485 | 1,504 | 8,900 | 1,504 |
| 2022-03-30 | 1,538 | 1,538 | 1,498 | 1,527 | 9,200 | 1,527 |
| 2022-03-29 | 1,548 | 1,550 | 1,537 | 1,550 | 5,200 | 1,550 |
| 2022-03-28 | 1,540 | 1,550 | 1,530 | 1,532 | 10,100 | 1,532 |
| 2022-03-25 | 1,539 | 1,546 | 1,530 | 1,543 | 6,400 | 1,543 |
| 2022-03-24 | 1,538 | 1,540 | 1,521 | 1,540 | 3,700 | 1,540 |
| 2022-03-23 | 1,540 | 1,540 | 1,524 | 1,540 | 8,800 | 1,540 |
| 2022-03-22 | 1,506 | 1,519 | 1,500 | 1,519 | 9,200 | 1,519 |
| 2022-03-18 | 1,521 | 1,524 | 1,512 | 1,523 | 8,200 | 1,523 |
| 2022-03-17 | 1,493 | 1,524 | 1,493 | 1,524 | 7,900 | 1,524 |
| 2022-03-16 | 1,484 | 1,485 | 1,473 | 1,485 | 4,300 | 1,485 |
| 2022-03-15 | 1,443 | 1,473 | 1,443 | 1,473 | 3,100 | 1,473 |
| 2022-03-14 | 1,466 | 1,466 | 1,441 | 1,450 | 7,000 | 1,450 |
| 2022-03-11 | 1,471 | 1,493 | 1,445 | 1,445 | 7,200 | 1,445 |
| 2022-03-10 | 1,500 | 1,511 | 1,497 | 1,511 | 8,700 | 1,511 |
| 2022-03-09 | 1,481 | 1,507 | 1,474 | 1,474 | 7,600 | 1,474 |
| 2022-03-08 | 1,461 | 1,499 | 1,461 | 1,499 | 8,100 | 1,499 |
| 2022-03-07 | 1,447 | 1,500 | 1,447 | 1,484 | 12,400 | 1,484 |
| 2022-03-04 | 1,485 | 1,491 | 1,465 | 1,467 | 5,700 | 1,467 |
| 2022-03-03 | 1,497 | 1,498 | 1,479 | 1,479 | 2,100 | 1,479 |
| 2022-03-02 | 1,499 | 1,502 | 1,474 | 1,481 | 7,100 | 1,481 |
| 2022-03-01 | 1,526 | 1,526 | 1,498 | 1,499 | 3,800 | 1,499 |
| 2022-02-28 | 1,514 | 1,520 | 1,484 | 1,520 | 6,600 | 1,520 |
| 2022-02-25 | 1,526 | 1,526 | 1,470 | 1,495 | 8,700 | 1,495 |
| 2022-02-24 | 1,468 | 1,483 | 1,444 | 1,483 | 7,300 | 1,483 |
| 2022-02-22 | 1,506 | 1,506 | 1,475 | 1,476 | 5,200 | 1,476 |
| 2022-02-21 | 1,500 | 1,527 | 1,500 | 1,516 | 6,800 | 1,516 |
| 2022-02-18 | 1,470 | 1,519 | 1,470 | 1,519 | 8,800 | 1,519 |
| 2022-02-17 | 1,479 | 1,479 | 1,467 | 1,467 | 1,200 | 1,467 |
| 2022-02-16 | 1,465 | 1,489 | 1,465 | 1,489 | 8,400 | 1,489 |
| 2022-02-15 | 1,466 | 1,484 | 1,448 | 1,452 | 4,800 | 1,452 |
| 2022-02-14 | 1,455 | 1,465 | 1,454 | 1,465 | 2,100 | 1,465 |
| 2022-02-10 | 1,464 | 1,464 | 1,445 | 1,456 | 3,500 | 1,456 |
| 2022-02-09 | 1,461 | 1,461 | 1,444 | 1,452 | 1,700 | 1,452 |
| 2022-02-08 | 1,462 | 1,462 | 1,448 | 1,448 | 4,000 | 1,448 |
| 2022-02-07 | 1,470 | 1,477 | 1,462 | 1,462 | 6,800 | 1,462 |
| 2022-02-04 | 1,456 | 1,474 | 1,456 | 1,459 | 6,400 | 1,459 |
| 2022-02-03 | 1,448 | 1,475 | 1,445 | 1,468 | 8,800 | 1,468 |
| 2022-02-02 | 1,422 | 1,447 | 1,422 | 1,446 | 4,400 | 1,446 |
| 2022-02-01 | 1,436 | 1,441 | 1,420 | 1,422 | 3,700 | 1,422 |
| 2022-01-31 | 1,417 | 1,428 | 1,414 | 1,428 | 4,000 | 1,428 |
| 2022-01-28 | 1,425 | 1,425 | 1,403 | 1,411 | 5,500 | 1,411 |
| 2022-01-27 | 1,426 | 1,426 | 1,402 | 1,402 | 6,100 | 1,402 |
| 2022-01-26 | 1,428 | 1,428 | 1,423 | 1,426 | 1,200 | 1,426 |
| 2022-01-25 | 1,459 | 1,459 | 1,421 | 1,428 | 5,300 | 1,428 |
| 2022-01-24 | 1,411 | 1,434 | 1,411 | 1,429 | 4,600 | 1,429 |
| 2022-01-21 | 1,419 | 1,422 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2022-01-20 | 1,420 | 1,429 | 1,414 | 1,418 | 3,400 | 1,418 |
| 2022-01-19 | 1,429 | 1,433 | 1,406 | 1,406 | 5,100 | 1,406 |
| 2022-01-18 | 1,445 | 1,446 | 1,423 | 1,428 | 4,300 | 1,428 |
| 2022-01-17 | 1,442 | 1,445 | 1,435 | 1,444 | 3,100 | 1,444 |
| 2022-01-14 | 1,438 | 1,452 | 1,433 | 1,433 | 5,800 | 1,433 |
| 2022-01-13 | 1,433 | 1,443 | 1,429 | 1,438 | 2,600 | 1,438 |
| 2022-01-12 | 1,431 | 1,431 | 1,420 | 1,426 | 5,000 | 1,426 |
| 2022-01-11 | 1,421 | 1,434 | 1,411 | 1,420 | 10,500 | 1,420 |
| 2022-01-07 | 1,439 | 1,439 | 1,416 | 1,416 | 7,600 | 1,416 |
| 2022-01-06 | 1,428 | 1,431 | 1,425 | 1,425 | 2,700 | 1,425 |
| 2022-01-05 | 1,457 | 1,457 | 1,431 | 1,444 | 7,900 | 1,444 |
| 2022-01-04 | 1,448 | 1,448 | 1,439 | 1,445 | 6,000 | 1,445 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
