9502 中部電力(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 | 1,355 | 1,372 | 1,355 | 1,362 | 1,877,700 | 1,362 |
| 2022-12-29 | 1,350 | 1,368 | 1,350 | 1,360 | 1,683,900 | 1,360 |
| 2022-12-28 | 1,339 | 1,355 | 1,337 | 1,355 | 1,315,200 | 1,355 |
| 2022-12-27 | 1,336 | 1,341 | 1,330 | 1,337 | 934,200 | 1,337 |
| 2022-12-26 | 1,349 | 1,355 | 1,324 | 1,333 | 1,132,000 | 1,333 |
| 2022-12-23 | 1,328 | 1,359 | 1,328 | 1,341 | 2,669,500 | 1,341 |
| 2022-12-22 | 1,312 | 1,326 | 1,301 | 1,326 | 2,260,300 | 1,326 |
| 2022-12-21 | 1,309 | 1,323 | 1,298 | 1,304 | 2,725,100 | 1,304 |
| 2022-12-20 | 1,305 | 1,322 | 1,271 | 1,305 | 2,868,500 | 1,305 |
| 2022-12-19 | 1,292 | 1,299 | 1,287 | 1,295 | 1,312,300 | 1,295 |
| 2022-12-16 | 1,304 | 1,306 | 1,287 | 1,301 | 2,787,100 | 1,301 |
| 2022-12-15 | 1,297 | 1,304 | 1,287 | 1,304 | 1,497,100 | 1,304 |
| 2022-12-14 | 1,284 | 1,301 | 1,278 | 1,293 | 1,863,800 | 1,293 |
| 2022-12-13 | 1,290 | 1,297 | 1,280 | 1,285 | 1,969,000 | 1,285 |
| 2022-12-12 | 1,292 | 1,297 | 1,279 | 1,284 | 1,475,900 | 1,284 |
| 2022-12-09 | 1,291 | 1,299 | 1,278 | 1,288 | 2,974,800 | 1,288 |
| 2022-12-08 | 1,267 | 1,268 | 1,251 | 1,267 | 2,307,400 | 1,267 |
| 2022-12-07 | 1,271 | 1,283 | 1,266 | 1,273 | 2,469,300 | 1,273 |
| 2022-12-06 | 1,243 | 1,261 | 1,243 | 1,259 | 1,914,200 | 1,259 |
| 2022-12-05 | 1,269 | 1,271 | 1,237 | 1,255 | 2,403,900 | 1,255 |
| 2022-12-02 | 1,255 | 1,276 | 1,236 | 1,272 | 3,691,900 | 1,272 |
| 2022-12-01 | 1,285 | 1,287 | 1,258 | 1,263 | 3,041,800 | 1,263 |
| 2022-11-30 | 1,294 | 1,301 | 1,275 | 1,288 | 7,099,800 | 1,288 |
| 2022-11-29 | 1,303 | 1,311 | 1,291 | 1,293 | 2,162,100 | 1,293 |
| 2022-11-28 | 1,291 | 1,311 | 1,289 | 1,304 | 2,223,300 | 1,304 |
| 2022-11-25 | 1,307 | 1,328 | 1,304 | 1,318 | 1,834,300 | 1,318 |
| 2022-11-24 | 1,298 | 1,312 | 1,284 | 1,301 | 2,027,200 | 1,301 |
| 2022-11-22 | 1,270 | 1,300 | 1,270 | 1,288 | 2,129,400 | 1,288 |
| 2022-11-21 | 1,255 | 1,270 | 1,253 | 1,263 | 1,814,100 | 1,263 |
| 2022-11-18 | 1,241 | 1,249 | 1,236 | 1,247 | 2,463,000 | 1,247 |
| 2022-11-17 | 1,241 | 1,248 | 1,235 | 1,238 | 1,614,700 | 1,238 |
| 2022-11-16 | 1,235 | 1,236 | 1,223 | 1,230 | 1,535,900 | 1,230 |
| 2022-11-15 | 1,230 | 1,237 | 1,222 | 1,227 | 1,650,600 | 1,227 |
| 2022-11-14 | 1,232 | 1,243 | 1,228 | 1,233 | 1,866,300 | 1,233 |
| 2022-11-11 | 1,253 | 1,264 | 1,234 | 1,245 | 1,826,600 | 1,245 |
| 2022-11-10 | 1,238 | 1,253 | 1,236 | 1,247 | 1,671,800 | 1,247 |
| 2022-11-09 | 1,230 | 1,241 | 1,221 | 1,238 | 2,123,700 | 1,238 |
| 2022-11-08 | 1,216 | 1,229 | 1,212 | 1,226 | 2,238,500 | 1,226 |
| 2022-11-07 | 1,214 | 1,230 | 1,212 | 1,217 | 1,721,900 | 1,217 |
| 2022-11-04 | 1,208 | 1,222 | 1,205 | 1,212 | 3,990,300 | 1,212 |
| 2022-11-02 | 1,202 | 1,212 | 1,194 | 1,205 | 3,228,900 | 1,205 |
| 2022-11-01 | 1,210 | 1,225 | 1,199 | 1,203 | 3,157,400 | 1,203 |
| 2022-10-31 | 1,198 | 1,216 | 1,178 | 1,211 | 5,225,600 | 1,211 |
| 2022-10-28 | 1,220 | 1,225 | 1,210 | 1,210 | 12,985,200 | 1,210 |
| 2022-10-27 | 1,217 | 1,235 | 1,214 | 1,220 | 2,392,500 | 1,220 |
| 2022-10-26 | 1,208 | 1,228 | 1,206 | 1,219 | 2,764,400 | 1,219 |
| 2022-10-25 | 1,225 | 1,225 | 1,209 | 1,210 | 2,261,600 | 1,210 |
| 2022-10-24 | 1,240 | 1,242 | 1,211 | 1,211 | 2,515,100 | 1,211 |
| 2022-10-21 | 1,216 | 1,228 | 1,212 | 1,228 | 6,042,600 | 1,228 |
| 2022-10-20 | 1,231 | 1,235 | 1,216 | 1,233 | 2,456,500 | 1,233 |
| 2022-10-19 | 1,220 | 1,238 | 1,219 | 1,232 | 3,222,800 | 1,232 |
| 2022-10-18 | 1,222 | 1,226 | 1,205 | 1,215 | 2,135,000 | 1,215 |
| 2022-10-17 | 1,215 | 1,223 | 1,201 | 1,217 | 2,087,900 | 1,217 |
| 2022-10-14 | 1,215 | 1,236 | 1,212 | 1,220 | 3,346,300 | 1,220 |
| 2022-10-13 | 1,207 | 1,211 | 1,194 | 1,201 | 2,628,900 | 1,201 |
| 2022-10-12 | 1,240 | 1,242 | 1,212 | 1,220 | 3,442,300 | 1,220 |
| 2022-10-11 | 1,250 | 1,259 | 1,234 | 1,239 | 3,103,400 | 1,239 |
| 2022-10-07 | 1,260 | 1,264 | 1,252 | 1,255 | 2,938,000 | 1,255 |
| 2022-10-06 | 1,296 | 1,306 | 1,270 | 1,275 | 2,720,800 | 1,275 |
| 2022-10-05 | 1,293 | 1,303 | 1,284 | 1,294 | 1,982,200 | 1,294 |
| 2022-10-04 | 1,284 | 1,314 | 1,277 | 1,292 | 3,398,400 | 1,292 |
| 2022-10-03 | 1,295 | 1,297 | 1,245 | 1,262 | 3,507,800 | 1,262 |
| 2022-09-30 | 1,311 | 1,344 | 1,296 | 1,304 | 4,454,500 | 1,304 |
| 2022-09-29 | 1,301 | 1,327 | 1,291 | 1,323 | 3,464,400 | 1,323 |
| 2022-09-28 | 1,336 | 1,350 | 1,317 | 1,343 | 3,019,200 | 1,343 |
| 2022-09-27 | 1,360 | 1,381 | 1,348 | 1,366 | 2,552,900 | 1,366 |
| 2022-09-26 | 1,369 | 1,395 | 1,360 | 1,370 | 2,532,400 | 1,370 |
| 2022-09-22 | 1,383 | 1,390 | 1,373 | 1,380 | 1,603,300 | 1,380 |
| 2022-09-21 | 1,408 | 1,408 | 1,373 | 1,386 | 2,334,100 | 1,386 |
| 2022-09-20 | 1,399 | 1,415 | 1,395 | 1,413 | 2,015,400 | 1,413 |
| 2022-09-16 | 1,381 | 1,411 | 1,380 | 1,402 | 3,104,600 | 1,402 |
| 2022-09-15 | 1,383 | 1,390 | 1,373 | 1,386 | 1,473,200 | 1,386 |
| 2022-09-14 | 1,414 | 1,419 | 1,377 | 1,384 | 2,857,700 | 1,384 |
| 2022-09-13 | 1,411 | 1,430 | 1,411 | 1,420 | 2,019,900 | 1,420 |
| 2022-09-12 | 1,425 | 1,425 | 1,407 | 1,411 | 1,187,500 | 1,411 |
| 2022-09-09 | 1,398 | 1,432 | 1,398 | 1,426 | 2,017,100 | 1,426 |
| 2022-09-08 | 1,403 | 1,415 | 1,392 | 1,408 | 1,865,600 | 1,408 |
| 2022-09-07 | 1,393 | 1,396 | 1,383 | 1,396 | 2,060,700 | 1,396 |
| 2022-09-06 | 1,406 | 1,408 | 1,398 | 1,401 | 1,009,000 | 1,401 |
| 2022-09-05 | 1,410 | 1,410 | 1,394 | 1,408 | 1,496,000 | 1,408 |
| 2022-09-02 | 1,420 | 1,420 | 1,399 | 1,410 | 1,528,000 | 1,410 |
| 2022-09-01 | 1,414 | 1,422 | 1,407 | 1,417 | 1,919,100 | 1,417 |
| 2022-08-31 | 1,408 | 1,414 | 1,397 | 1,414 | 5,617,400 | 1,414 |
| 2022-08-30 | 1,420 | 1,443 | 1,419 | 1,421 | 1,920,600 | 1,421 |
| 2022-08-29 | 1,398 | 1,416 | 1,395 | 1,411 | 2,502,900 | 1,411 |
| 2022-08-26 | 1,388 | 1,411 | 1,388 | 1,409 | 1,709,800 | 1,409 |
| 2022-08-25 | 1,416 | 1,426 | 1,403 | 1,405 | 1,703,400 | 1,405 |
| 2022-08-24 | 1,403 | 1,424 | 1,390 | 1,412 | 2,666,500 | 1,412 |
| 2022-08-23 | 1,408 | 1,409 | 1,385 | 1,394 | 1,791,700 | 1,394 |
| 2022-08-22 | 1,401 | 1,413 | 1,392 | 1,411 | 1,467,900 | 1,411 |
| 2022-08-19 | 1,413 | 1,414 | 1,391 | 1,401 | 1,822,900 | 1,401 |
| 2022-08-18 | 1,410 | 1,428 | 1,408 | 1,419 | 1,547,800 | 1,419 |
| 2022-08-17 | 1,408 | 1,417 | 1,397 | 1,417 | 1,749,400 | 1,417 |
| 2022-08-16 | 1,400 | 1,400 | 1,389 | 1,397 | 1,132,800 | 1,397 |
| 2022-08-15 | 1,392 | 1,399 | 1,382 | 1,394 | 1,355,000 | 1,394 |
| 2022-08-12 | 1,413 | 1,415 | 1,383 | 1,395 | 2,662,600 | 1,395 |
| 2022-08-10 | 1,398 | 1,423 | 1,391 | 1,412 | 1,998,400 | 1,412 |
| 2022-08-09 | 1,384 | 1,393 | 1,380 | 1,386 | 1,582,100 | 1,386 |
| 2022-08-08 | 1,363 | 1,388 | 1,363 | 1,385 | 1,663,800 | 1,385 |
| 2022-08-05 | 1,355 | 1,369 | 1,351 | 1,360 | 1,754,400 | 1,360 |
| 2022-08-04 | 1,387 | 1,388 | 1,358 | 1,359 | 2,011,600 | 1,359 |
| 2022-08-03 | 1,413 | 1,413 | 1,379 | 1,387 | 2,153,500 | 1,387 |
| 2022-08-02 | 1,416 | 1,433 | 1,403 | 1,409 | 2,870,800 | 1,409 |
| 2022-08-01 | 1,425 | 1,427 | 1,397 | 1,426 | 2,957,300 | 1,426 |
| 2022-07-29 | 1,410 | 1,429 | 1,401 | 1,420 | 3,365,700 | 1,420 |
| 2022-07-28 | 1,382 | 1,447 | 1,382 | 1,417 | 8,587,800 | 1,417 |
| 2022-07-27 | 1,340 | 1,347 | 1,314 | 1,316 | 3,153,600 | 1,316 |
| 2022-07-26 | 1,364 | 1,365 | 1,340 | 1,347 | 1,541,700 | 1,347 |
| 2022-07-25 | 1,350 | 1,365 | 1,345 | 1,360 | 1,477,300 | 1,360 |
| 2022-07-22 | 1,375 | 1,379 | 1,338 | 1,346 | 2,473,000 | 1,346 |
| 2022-07-21 | 1,386 | 1,393 | 1,374 | 1,384 | 2,088,200 | 1,384 |
| 2022-07-20 | 1,396 | 1,397 | 1,382 | 1,392 | 1,883,400 | 1,392 |
| 2022-07-19 | 1,415 | 1,421 | 1,383 | 1,386 | 1,908,000 | 1,386 |
| 2022-07-15 | 1,410 | 1,429 | 1,386 | 1,410 | 7,185,700 | 1,410 |
| 2022-07-14 | 1,398 | 1,403 | 1,365 | 1,385 | 2,207,700 | 1,385 |
| 2022-07-13 | 1,399 | 1,409 | 1,396 | 1,403 | 1,674,700 | 1,403 |
| 2022-07-12 | 1,408 | 1,415 | 1,394 | 1,398 | 1,848,100 | 1,398 |
| 2022-07-11 | 1,391 | 1,407 | 1,385 | 1,398 | 2,481,400 | 1,398 |
| 2022-07-08 | 1,361 | 1,385 | 1,361 | 1,378 | 2,300,900 | 1,378 |
| 2022-07-07 | 1,356 | 1,390 | 1,356 | 1,363 | 2,315,700 | 1,363 |
| 2022-07-06 | 1,382 | 1,389 | 1,350 | 1,367 | 2,043,200 | 1,367 |
| 2022-07-05 | 1,417 | 1,417 | 1,384 | 1,399 | 2,166,100 | 1,399 |
| 2022-07-04 | 1,374 | 1,415 | 1,370 | 1,406 | 2,758,500 | 1,406 |
| 2022-07-01 | 1,375 | 1,382 | 1,353 | 1,366 | 2,554,800 | 1,366 |
| 2022-06-30 | 1,363 | 1,374 | 1,353 | 1,366 | 2,816,900 | 1,366 |
| 2022-06-29 | 1,377 | 1,383 | 1,361 | 1,366 | 3,614,800 | 1,366 |
| 2022-06-28 | 1,352 | 1,366 | 1,342 | 1,366 | 2,107,200 | 1,366 |
| 2022-06-27 | 1,338 | 1,367 | 1,324 | 1,352 | 3,272,400 | 1,352 |
| 2022-06-24 | 1,316 | 1,325 | 1,300 | 1,311 | 1,882,700 | 1,311 |
| 2022-06-23 | 1,301 | 1,319 | 1,299 | 1,315 | 1,675,300 | 1,315 |
| 2022-06-22 | 1,293 | 1,299 | 1,284 | 1,296 | 1,965,200 | 1,296 |
| 2022-06-21 | 1,276 | 1,295 | 1,275 | 1,288 | 1,717,000 | 1,288 |
| 2022-06-20 | 1,300 | 1,300 | 1,272 | 1,277 | 1,775,600 | 1,277 |
| 2022-06-17 | 1,271 | 1,289 | 1,260 | 1,289 | 3,271,400 | 1,289 |
| 2022-06-16 | 1,276 | 1,288 | 1,272 | 1,274 | 2,060,700 | 1,274 |
| 2022-06-15 | 1,265 | 1,276 | 1,251 | 1,255 | 2,325,200 | 1,255 |
| 2022-06-14 | 1,269 | 1,280 | 1,261 | 1,265 | 1,984,200 | 1,265 |
| 2022-06-13 | 1,265 | 1,284 | 1,263 | 1,284 | 1,786,100 | 1,284 |
| 2022-06-10 | 1,265 | 1,278 | 1,259 | 1,266 | 2,192,200 | 1,266 |
| 2022-06-09 | 1,294 | 1,296 | 1,272 | 1,273 | 2,990,000 | 1,273 |
| 2022-06-08 | 1,292 | 1,306 | 1,291 | 1,302 | 1,711,400 | 1,302 |
| 2022-06-07 | 1,302 | 1,304 | 1,295 | 1,300 | 1,913,600 | 1,300 |
| 2022-06-06 | 1,292 | 1,304 | 1,291 | 1,296 | 1,547,100 | 1,296 |
| 2022-06-03 | 1,298 | 1,300 | 1,282 | 1,300 | 1,988,400 | 1,300 |
| 2022-06-02 | 1,290 | 1,309 | 1,279 | 1,290 | 2,457,500 | 1,290 |
| 2022-06-01 | 1,302 | 1,303 | 1,279 | 1,283 | 2,276,100 | 1,283 |
| 2022-05-31 | 1,304 | 1,312 | 1,282 | 1,291 | 8,565,400 | 1,291 |
| 2022-05-30 | 1,301 | 1,322 | 1,294 | 1,312 | 2,890,700 | 1,312 |
| 2022-05-27 | 1,319 | 1,325 | 1,302 | 1,310 | 2,010,100 | 1,310 |
| 2022-05-26 | 1,319 | 1,321 | 1,306 | 1,316 | 1,832,100 | 1,316 |
| 2022-05-25 | 1,316 | 1,338 | 1,308 | 1,322 | 2,494,600 | 1,322 |
| 2022-05-24 | 1,305 | 1,315 | 1,294 | 1,311 | 2,086,800 | 1,311 |
| 2022-05-23 | 1,298 | 1,315 | 1,291 | 1,315 | 1,911,600 | 1,315 |
| 2022-05-20 | 1,286 | 1,302 | 1,277 | 1,294 | 3,075,200 | 1,294 |
| 2022-05-19 | 1,303 | 1,308 | 1,290 | 1,304 | 2,123,300 | 1,304 |
| 2022-05-18 | 1,298 | 1,319 | 1,287 | 1,309 | 2,629,600 | 1,309 |
| 2022-05-17 | 1,327 | 1,329 | 1,299 | 1,299 | 2,170,700 | 1,299 |
| 2022-05-16 | 1,323 | 1,330 | 1,310 | 1,316 | 2,183,300 | 1,316 |
| 2022-05-13 | 1,317 | 1,337 | 1,293 | 1,336 | 2,487,600 | 1,336 |
| 2022-05-12 | 1,348 | 1,348 | 1,320 | 1,327 | 2,695,500 | 1,327 |
| 2022-05-11 | 1,338 | 1,348 | 1,327 | 1,342 | 2,716,000 | 1,342 |
| 2022-05-10 | 1,331 | 1,355 | 1,326 | 1,345 | 2,812,700 | 1,345 |
| 2022-05-09 | 1,334 | 1,334 | 1,312 | 1,324 | 2,531,400 | 1,324 |
| 2022-05-06 | 1,314 | 1,349 | 1,301 | 1,336 | 5,011,300 | 1,336 |
| 2022-05-02 | 1,282 | 1,316 | 1,273 | 1,308 | 5,167,700 | 1,308 |
| 2022-04-28 | 1,291 | 1,315 | 1,258 | 1,312 | 4,363,600 | 1,312 |
| 2022-04-27 | 1,324 | 1,327 | 1,300 | 1,303 | 2,821,500 | 1,303 |
| 2022-04-26 | 1,299 | 1,326 | 1,297 | 1,311 | 3,227,300 | 1,311 |
| 2022-04-25 | 1,297 | 1,307 | 1,286 | 1,299 | 2,660,700 | 1,299 |
| 2022-04-22 | 1,310 | 1,317 | 1,293 | 1,310 | 20,443,700 | 1,310 |
| 2022-04-21 | 1,328 | 1,332 | 1,308 | 1,308 | 2,831,800 | 1,308 |
| 2022-04-20 | 1,303 | 1,325 | 1,297 | 1,322 | 3,301,300 | 1,322 |
| 2022-04-19 | 1,320 | 1,324 | 1,293 | 1,301 | 3,806,600 | 1,301 |
| 2022-04-18 | 1,326 | 1,337 | 1,313 | 1,320 | 2,586,900 | 1,320 |
| 2022-04-15 | 1,335 | 1,349 | 1,323 | 1,329 | 3,318,100 | 1,329 |
| 2022-04-14 | 1,316 | 1,345 | 1,313 | 1,339 | 3,203,800 | 1,339 |
| 2022-04-13 | 1,323 | 1,335 | 1,312 | 1,316 | 3,812,800 | 1,316 |
| 2022-04-12 | 1,314 | 1,320 | 1,284 | 1,311 | 3,813,500 | 1,311 |
| 2022-04-11 | 1,252 | 1,332 | 1,246 | 1,320 | 8,738,000 | 1,320 |
| 2022-04-08 | 1,222 | 1,229 | 1,204 | 1,229 | 2,410,500 | 1,229 |
| 2022-04-07 | 1,218 | 1,224 | 1,207 | 1,218 | 3,779,400 | 1,218 |
| 2022-04-06 | 1,242 | 1,259 | 1,228 | 1,229 | 2,371,700 | 1,229 |
| 2022-04-05 | 1,266 | 1,268 | 1,235 | 1,240 | 3,151,500 | 1,240 |
| 2022-04-04 | 1,270 | 1,271 | 1,251 | 1,269 | 1,617,200 | 1,269 |
| 2022-04-01 | 1,264 | 1,267 | 1,238 | 1,266 | 2,615,200 | 1,266 |
| 2022-03-31 | 1,273 | 1,280 | 1,263 | 1,263 | 4,456,700 | 1,263 |
| 2022-03-30 | 1,280 | 1,286 | 1,251 | 1,282 | 3,755,600 | 1,282 |
| 2022-03-29 | 1,252 | 1,339 | 1,247 | 1,315 | 9,968,300 | 1,315 |
| 2022-03-28 | 1,247 | 1,255 | 1,231 | 1,242 | 3,073,300 | 1,242 |
| 2022-03-25 | 1,239 | 1,251 | 1,231 | 1,233 | 3,873,600 | 1,233 |
| 2022-03-24 | 1,235 | 1,239 | 1,219 | 1,223 | 2,540,800 | 1,223 |
| 2022-03-23 | 1,229 | 1,243 | 1,218 | 1,243 | 2,389,400 | 1,243 |
| 2022-03-22 | 1,224 | 1,232 | 1,209 | 1,230 | 3,320,300 | 1,230 |
| 2022-03-18 | 1,229 | 1,249 | 1,222 | 1,222 | 8,921,900 | 1,222 |
| 2022-03-17 | 1,213 | 1,225 | 1,203 | 1,219 | 3,315,400 | 1,219 |
| 2022-03-16 | 1,188 | 1,223 | 1,186 | 1,213 | 3,710,700 | 1,213 |
| 2022-03-15 | 1,165 | 1,182 | 1,163 | 1,175 | 2,398,000 | 1,175 |
| 2022-03-14 | 1,168 | 1,169 | 1,135 | 1,149 | 1,948,900 | 1,149 |
| 2022-03-11 | 1,145 | 1,158 | 1,142 | 1,152 | 2,739,500 | 1,152 |
| 2022-03-10 | 1,149 | 1,168 | 1,141 | 1,155 | 2,354,600 | 1,155 |
| 2022-03-09 | 1,170 | 1,173 | 1,135 | 1,135 | 4,112,400 | 1,135 |
| 2022-03-08 | 1,195 | 1,200 | 1,166 | 1,177 | 3,391,900 | 1,177 |
| 2022-03-07 | 1,181 | 1,211 | 1,173 | 1,205 | 3,780,700 | 1,205 |
| 2022-03-04 | 1,180 | 1,191 | 1,174 | 1,185 | 3,262,300 | 1,185 |
| 2022-03-03 | 1,173 | 1,179 | 1,166 | 1,172 | 2,609,800 | 1,172 |
| 2022-03-02 | 1,151 | 1,168 | 1,151 | 1,162 | 2,342,400 | 1,162 |
| 2022-03-01 | 1,156 | 1,171 | 1,152 | 1,163 | 2,848,700 | 1,163 |
| 2022-02-28 | 1,132 | 1,153 | 1,131 | 1,153 | 4,561,000 | 1,153 |
| 2022-02-25 | 1,132 | 1,139 | 1,122 | 1,123 | 2,894,900 | 1,123 |
| 2022-02-24 | 1,135 | 1,143 | 1,126 | 1,143 | 2,859,300 | 1,143 |
| 2022-02-22 | 1,135 | 1,144 | 1,132 | 1,144 | 2,711,500 | 1,144 |
| 2022-02-21 | 1,137 | 1,139 | 1,128 | 1,136 | 1,541,100 | 1,136 |
| 2022-02-18 | 1,132 | 1,140 | 1,131 | 1,131 | 2,316,100 | 1,131 |
| 2022-02-17 | 1,135 | 1,141 | 1,127 | 1,136 | 2,699,500 | 1,136 |
| 2022-02-16 | 1,130 | 1,142 | 1,128 | 1,135 | 2,593,300 | 1,135 |
| 2022-02-15 | 1,119 | 1,132 | 1,113 | 1,131 | 4,646,800 | 1,131 |
| 2022-02-14 | 1,145 | 1,146 | 1,131 | 1,142 | 2,960,000 | 1,142 |
| 2022-02-10 | 1,146 | 1,151 | 1,141 | 1,145 | 2,615,800 | 1,145 |
| 2022-02-09 | 1,148 | 1,159 | 1,141 | 1,156 | 3,305,900 | 1,156 |
| 2022-02-08 | 1,120 | 1,149 | 1,119 | 1,148 | 3,874,000 | 1,148 |
| 2022-02-07 | 1,129 | 1,132 | 1,116 | 1,122 | 4,757,800 | 1,122 |
| 2022-02-04 | 1,144 | 1,148 | 1,136 | 1,137 | 2,588,100 | 1,137 |
| 2022-02-03 | 1,142 | 1,156 | 1,139 | 1,143 | 3,143,700 | 1,143 |
| 2022-02-02 | 1,128 | 1,144 | 1,122 | 1,137 | 4,770,200 | 1,137 |
| 2022-02-01 | 1,145 | 1,148 | 1,121 | 1,148 | 4,218,900 | 1,148 |
| 2022-01-31 | 1,166 | 1,177 | 1,112 | 1,151 | 8,489,400 | 1,151 |
| 2022-01-28 | 1,252 | 1,270 | 1,250 | 1,256 | 2,302,600 | 1,256 |
| 2022-01-27 | 1,253 | 1,264 | 1,227 | 1,243 | 2,924,200 | 1,243 |
| 2022-01-26 | 1,265 | 1,265 | 1,249 | 1,249 | 1,955,900 | 1,249 |
| 2022-01-25 | 1,229 | 1,255 | 1,217 | 1,252 | 2,553,700 | 1,252 |
| 2022-01-24 | 1,245 | 1,247 | 1,233 | 1,235 | 1,447,000 | 1,235 |
| 2022-01-21 | 1,222 | 1,243 | 1,214 | 1,241 | 1,982,900 | 1,241 |
| 2022-01-20 | 1,214 | 1,237 | 1,213 | 1,223 | 1,942,800 | 1,223 |
| 2022-01-19 | 1,214 | 1,224 | 1,210 | 1,213 | 2,631,300 | 1,213 |
| 2022-01-18 | 1,230 | 1,232 | 1,224 | 1,224 | 1,628,200 | 1,224 |
| 2022-01-17 | 1,220 | 1,228 | 1,218 | 1,225 | 1,002,200 | 1,225 |
| 2022-01-14 | 1,213 | 1,222 | 1,205 | 1,220 | 1,970,900 | 1,220 |
| 2022-01-13 | 1,218 | 1,219 | 1,205 | 1,210 | 2,039,200 | 1,210 |
| 2022-01-12 | 1,209 | 1,223 | 1,206 | 1,217 | 1,808,500 | 1,217 |
| 2022-01-11 | 1,210 | 1,220 | 1,206 | 1,219 | 1,789,700 | 1,219 |
| 2022-01-07 | 1,206 | 1,216 | 1,205 | 1,210 | 1,472,900 | 1,210 |
| 2022-01-06 | 1,221 | 1,224 | 1,205 | 1,212 | 1,677,000 | 1,212 |
| 2022-01-05 | 1,229 | 1,229 | 1,215 | 1,224 | 1,505,700 | 1,224 |
| 2022-01-04 | 1,229 | 1,232 | 1,212 | 1,221 | 1,377,600 | 1,221 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
