9503 関西電力(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 | 1,261 | 1,285 | 1,256 | 1,279 | 2,912,800 | 1,279 |
| 2022-12-29 | 1,258 | 1,284 | 1,254 | 1,271 | 2,757,500 | 1,271 |
| 2022-12-28 | 1,244 | 1,267 | 1,244 | 1,263 | 2,376,000 | 1,263 |
| 2022-12-27 | 1,250 | 1,251 | 1,235 | 1,244 | 1,795,800 | 1,244 |
| 2022-12-26 | 1,266 | 1,269 | 1,237 | 1,246 | 3,342,200 | 1,246 |
| 2022-12-23 | 1,212 | 1,269 | 1,203 | 1,257 | 7,553,600 | 1,257 |
| 2022-12-22 | 1,184 | 1,194 | 1,172 | 1,194 | 2,315,700 | 1,194 |
| 2022-12-21 | 1,184 | 1,200 | 1,173 | 1,184 | 4,379,000 | 1,184 |
| 2022-12-20 | 1,168 | 1,178 | 1,139 | 1,174 | 4,389,000 | 1,174 |
| 2022-12-19 | 1,165 | 1,168 | 1,155 | 1,161 | 2,113,400 | 1,161 |
| 2022-12-16 | 1,178 | 1,181 | 1,165 | 1,170 | 3,449,900 | 1,170 |
| 2022-12-15 | 1,164 | 1,179 | 1,157 | 1,176 | 2,146,800 | 1,176 |
| 2022-12-14 | 1,157 | 1,170 | 1,152 | 1,166 | 2,547,400 | 1,166 |
| 2022-12-13 | 1,167 | 1,174 | 1,158 | 1,161 | 2,655,400 | 1,161 |
| 2022-12-12 | 1,185 | 1,193 | 1,165 | 1,166 | 3,037,000 | 1,166 |
| 2022-12-09 | 1,172 | 1,198 | 1,170 | 1,181 | 3,674,700 | 1,181 |
| 2022-12-08 | 1,166 | 1,168 | 1,146 | 1,151 | 2,822,000 | 1,151 |
| 2022-12-07 | 1,150 | 1,176 | 1,142 | 1,170 | 3,921,100 | 1,170 |
| 2022-12-06 | 1,130 | 1,140 | 1,128 | 1,138 | 2,269,600 | 1,138 |
| 2022-12-05 | 1,140 | 1,142 | 1,113 | 1,124 | 3,043,900 | 1,124 |
| 2022-12-02 | 1,140 | 1,144 | 1,123 | 1,138 | 3,562,900 | 1,138 |
| 2022-12-01 | 1,164 | 1,168 | 1,144 | 1,144 | 3,178,100 | 1,144 |
| 2022-11-30 | 1,191 | 1,199 | 1,165 | 1,166 | 4,454,500 | 1,166 |
| 2022-11-29 | 1,204 | 1,211 | 1,178 | 1,182 | 2,908,100 | 1,182 |
| 2022-11-28 | 1,216 | 1,219 | 1,192 | 1,203 | 2,401,500 | 1,203 |
| 2022-11-25 | 1,202 | 1,223 | 1,201 | 1,216 | 2,760,700 | 1,216 |
| 2022-11-24 | 1,188 | 1,212 | 1,182 | 1,198 | 2,761,500 | 1,198 |
| 2022-11-22 | 1,166 | 1,196 | 1,166 | 1,179 | 2,558,900 | 1,179 |
| 2022-11-21 | 1,146 | 1,159 | 1,145 | 1,157 | 2,209,100 | 1,157 |
| 2022-11-18 | 1,140 | 1,145 | 1,131 | 1,135 | 2,812,100 | 1,135 |
| 2022-11-17 | 1,134 | 1,142 | 1,126 | 1,129 | 1,757,100 | 1,129 |
| 2022-11-16 | 1,132 | 1,133 | 1,122 | 1,129 | 1,727,600 | 1,129 |
| 2022-11-15 | 1,133 | 1,143 | 1,121 | 1,127 | 2,074,900 | 1,127 |
| 2022-11-14 | 1,140 | 1,144 | 1,133 | 1,133 | 2,254,900 | 1,133 |
| 2022-11-11 | 1,172 | 1,178 | 1,148 | 1,152 | 2,469,500 | 1,152 |
| 2022-11-10 | 1,145 | 1,163 | 1,141 | 1,158 | 2,045,700 | 1,158 |
| 2022-11-09 | 1,144 | 1,147 | 1,136 | 1,145 | 1,899,200 | 1,145 |
| 2022-11-08 | 1,125 | 1,159 | 1,125 | 1,134 | 3,441,400 | 1,134 |
| 2022-11-07 | 1,117 | 1,119 | 1,107 | 1,110 | 1,817,600 | 1,110 |
| 2022-11-04 | 1,120 | 1,123 | 1,108 | 1,114 | 2,959,600 | 1,114 |
| 2022-11-02 | 1,114 | 1,128 | 1,101 | 1,126 | 4,441,000 | 1,126 |
| 2022-11-01 | 1,116 | 1,131 | 1,103 | 1,109 | 3,884,300 | 1,109 |
| 2022-10-31 | 1,116 | 1,133 | 1,114 | 1,127 | 3,741,500 | 1,127 |
| 2022-10-28 | 1,118 | 1,133 | 1,113 | 1,116 | 4,553,400 | 1,116 |
| 2022-10-27 | 1,125 | 1,146 | 1,121 | 1,126 | 2,132,800 | 1,126 |
| 2022-10-26 | 1,123 | 1,132 | 1,122 | 1,125 | 1,911,500 | 1,125 |
| 2022-10-25 | 1,129 | 1,135 | 1,118 | 1,127 | 1,450,300 | 1,127 |
| 2022-10-24 | 1,135 | 1,136 | 1,117 | 1,120 | 1,716,900 | 1,120 |
| 2022-10-21 | 1,121 | 1,130 | 1,116 | 1,125 | 2,040,800 | 1,125 |
| 2022-10-20 | 1,148 | 1,151 | 1,129 | 1,139 | 1,742,800 | 1,139 |
| 2022-10-19 | 1,133 | 1,161 | 1,127 | 1,146 | 2,961,800 | 1,146 |
| 2022-10-18 | 1,131 | 1,141 | 1,121 | 1,122 | 1,905,800 | 1,122 |
| 2022-10-17 | 1,115 | 1,130 | 1,110 | 1,126 | 1,926,400 | 1,126 |
| 2022-10-14 | 1,116 | 1,130 | 1,111 | 1,116 | 3,169,400 | 1,116 |
| 2022-10-13 | 1,104 | 1,106 | 1,090 | 1,098 | 2,771,800 | 1,098 |
| 2022-10-12 | 1,130 | 1,131 | 1,107 | 1,111 | 2,666,800 | 1,111 |
| 2022-10-11 | 1,145 | 1,151 | 1,132 | 1,136 | 2,374,800 | 1,136 |
| 2022-10-07 | 1,140 | 1,151 | 1,133 | 1,147 | 2,885,400 | 1,147 |
| 2022-10-06 | 1,178 | 1,189 | 1,158 | 1,163 | 3,067,000 | 1,163 |
| 2022-10-05 | 1,183 | 1,194 | 1,174 | 1,177 | 2,252,400 | 1,177 |
| 2022-10-04 | 1,164 | 1,199 | 1,161 | 1,177 | 3,785,700 | 1,177 |
| 2022-10-03 | 1,199 | 1,199 | 1,126 | 1,148 | 5,121,000 | 1,148 |
| 2022-09-30 | 1,246 | 1,265 | 1,208 | 1,212 | 5,295,800 | 1,212 |
| 2022-09-29 | 1,237 | 1,258 | 1,226 | 1,255 | 2,807,300 | 1,255 |
| 2022-09-28 | 1,237 | 1,253 | 1,229 | 1,250 | 2,937,000 | 1,250 |
| 2022-09-27 | 1,248 | 1,272 | 1,244 | 1,252 | 2,212,000 | 1,252 |
| 2022-09-26 | 1,273 | 1,282 | 1,252 | 1,256 | 3,222,200 | 1,256 |
| 2022-09-22 | 1,278 | 1,289 | 1,267 | 1,284 | 1,963,400 | 1,284 |
| 2022-09-21 | 1,299 | 1,299 | 1,265 | 1,278 | 3,191,100 | 1,278 |
| 2022-09-20 | 1,315 | 1,328 | 1,302 | 1,306 | 2,262,700 | 1,306 |
| 2022-09-16 | 1,278 | 1,319 | 1,277 | 1,315 | 4,928,000 | 1,315 |
| 2022-09-15 | 1,281 | 1,284 | 1,264 | 1,280 | 2,651,000 | 1,280 |
| 2022-09-14 | 1,314 | 1,325 | 1,270 | 1,286 | 4,128,700 | 1,286 |
| 2022-09-13 | 1,340 | 1,349 | 1,337 | 1,338 | 1,591,800 | 1,338 |
| 2022-09-12 | 1,343 | 1,343 | 1,331 | 1,336 | 999,500 | 1,336 |
| 2022-09-09 | 1,320 | 1,344 | 1,320 | 1,340 | 2,014,600 | 1,340 |
| 2022-09-08 | 1,315 | 1,330 | 1,308 | 1,329 | 2,095,600 | 1,329 |
| 2022-09-07 | 1,306 | 1,316 | 1,302 | 1,312 | 1,377,200 | 1,312 |
| 2022-09-06 | 1,318 | 1,319 | 1,305 | 1,313 | 1,365,000 | 1,313 |
| 2022-09-05 | 1,318 | 1,330 | 1,310 | 1,324 | 1,657,300 | 1,324 |
| 2022-09-02 | 1,327 | 1,327 | 1,314 | 1,320 | 1,840,600 | 1,320 |
| 2022-09-01 | 1,337 | 1,342 | 1,322 | 1,326 | 2,134,700 | 1,326 |
| 2022-08-31 | 1,332 | 1,346 | 1,321 | 1,346 | 4,535,900 | 1,346 |
| 2022-08-30 | 1,334 | 1,360 | 1,331 | 1,343 | 3,099,300 | 1,343 |
| 2022-08-29 | 1,312 | 1,330 | 1,297 | 1,327 | 2,743,800 | 1,327 |
| 2022-08-26 | 1,320 | 1,324 | 1,314 | 1,319 | 1,448,600 | 1,319 |
| 2022-08-25 | 1,344 | 1,353 | 1,326 | 1,327 | 4,304,400 | 1,327 |
| 2022-08-24 | 1,297 | 1,328 | 1,284 | 1,321 | 3,683,900 | 1,321 |
| 2022-08-23 | 1,291 | 1,295 | 1,275 | 1,284 | 1,497,300 | 1,284 |
| 2022-08-22 | 1,290 | 1,295 | 1,280 | 1,293 | 1,222,700 | 1,293 |
| 2022-08-19 | 1,290 | 1,290 | 1,272 | 1,282 | 1,758,900 | 1,282 |
| 2022-08-18 | 1,284 | 1,300 | 1,282 | 1,293 | 2,212,000 | 1,293 |
| 2022-08-17 | 1,269 | 1,285 | 1,266 | 1,280 | 1,885,300 | 1,280 |
| 2022-08-16 | 1,263 | 1,263 | 1,250 | 1,258 | 1,095,900 | 1,258 |
| 2022-08-15 | 1,260 | 1,267 | 1,247 | 1,257 | 1,677,700 | 1,257 |
| 2022-08-12 | 1,276 | 1,277 | 1,257 | 1,265 | 2,986,900 | 1,265 |
| 2022-08-10 | 1,263 | 1,267 | 1,246 | 1,264 | 1,293,200 | 1,264 |
| 2022-08-09 | 1,257 | 1,264 | 1,243 | 1,244 | 1,394,000 | 1,244 |
| 2022-08-08 | 1,235 | 1,259 | 1,233 | 1,256 | 1,762,600 | 1,256 |
| 2022-08-05 | 1,222 | 1,235 | 1,221 | 1,229 | 1,841,000 | 1,229 |
| 2022-08-04 | 1,269 | 1,272 | 1,231 | 1,231 | 3,317,400 | 1,231 |
| 2022-08-03 | 1,294 | 1,300 | 1,264 | 1,271 | 3,612,700 | 1,271 |
| 2022-08-02 | 1,290 | 1,326 | 1,290 | 1,300 | 3,045,000 | 1,300 |
| 2022-08-01 | 1,325 | 1,332 | 1,291 | 1,309 | 4,712,200 | 1,309 |
| 2022-07-29 | 1,338 | 1,351 | 1,327 | 1,350 | 2,576,800 | 1,350 |
| 2022-07-28 | 1,327 | 1,353 | 1,321 | 1,342 | 3,345,700 | 1,342 |
| 2022-07-27 | 1,328 | 1,331 | 1,316 | 1,319 | 2,195,800 | 1,319 |
| 2022-07-26 | 1,333 | 1,340 | 1,321 | 1,324 | 1,239,800 | 1,324 |
| 2022-07-25 | 1,335 | 1,351 | 1,327 | 1,328 | 2,188,000 | 1,328 |
| 2022-07-22 | 1,338 | 1,339 | 1,307 | 1,318 | 2,861,000 | 1,318 |
| 2022-07-21 | 1,351 | 1,357 | 1,338 | 1,342 | 2,636,200 | 1,342 |
| 2022-07-20 | 1,361 | 1,374 | 1,356 | 1,367 | 2,476,000 | 1,367 |
| 2022-07-19 | 1,381 | 1,383 | 1,351 | 1,363 | 3,272,100 | 1,363 |
| 2022-07-15 | 1,429 | 1,429 | 1,380 | 1,402 | 4,940,800 | 1,402 |
| 2022-07-14 | 1,391 | 1,394 | 1,359 | 1,369 | 2,420,500 | 1,369 |
| 2022-07-13 | 1,390 | 1,414 | 1,387 | 1,402 | 2,876,700 | 1,402 |
| 2022-07-12 | 1,387 | 1,399 | 1,376 | 1,390 | 2,847,100 | 1,390 |
| 2022-07-11 | 1,383 | 1,393 | 1,375 | 1,375 | 2,295,000 | 1,375 |
| 2022-07-08 | 1,354 | 1,384 | 1,353 | 1,375 | 5,336,500 | 1,375 |
| 2022-07-07 | 1,351 | 1,375 | 1,345 | 1,355 | 3,862,100 | 1,355 |
| 2022-07-06 | 1,360 | 1,367 | 1,314 | 1,331 | 3,441,700 | 1,331 |
| 2022-07-05 | 1,374 | 1,375 | 1,349 | 1,374 | 2,944,400 | 1,374 |
| 2022-07-04 | 1,345 | 1,387 | 1,338 | 1,375 | 3,909,400 | 1,375 |
| 2022-07-01 | 1,348 | 1,350 | 1,323 | 1,336 | 2,905,700 | 1,336 |
| 2022-06-30 | 1,340 | 1,358 | 1,330 | 1,344 | 2,881,700 | 1,344 |
| 2022-06-29 | 1,341 | 1,358 | 1,331 | 1,340 | 4,330,400 | 1,340 |
| 2022-06-28 | 1,340 | 1,344 | 1,326 | 1,341 | 3,631,000 | 1,341 |
| 2022-06-27 | 1,319 | 1,357 | 1,314 | 1,335 | 3,693,400 | 1,335 |
| 2022-06-24 | 1,331 | 1,332 | 1,316 | 1,317 | 2,930,300 | 1,317 |
| 2022-06-23 | 1,311 | 1,329 | 1,310 | 1,322 | 2,510,900 | 1,322 |
| 2022-06-22 | 1,295 | 1,308 | 1,282 | 1,304 | 2,438,800 | 1,304 |
| 2022-06-21 | 1,285 | 1,295 | 1,278 | 1,289 | 2,827,400 | 1,289 |
| 2022-06-20 | 1,284 | 1,284 | 1,260 | 1,273 | 1,986,600 | 1,273 |
| 2022-06-17 | 1,262 | 1,291 | 1,252 | 1,289 | 4,025,700 | 1,289 |
| 2022-06-16 | 1,250 | 1,278 | 1,250 | 1,272 | 1,774,800 | 1,272 |
| 2022-06-15 | 1,260 | 1,287 | 1,249 | 1,254 | 3,037,400 | 1,254 |
| 2022-06-14 | 1,242 | 1,263 | 1,242 | 1,252 | 2,515,300 | 1,252 |
| 2022-06-13 | 1,245 | 1,275 | 1,243 | 1,259 | 3,165,900 | 1,259 |
| 2022-06-10 | 1,238 | 1,239 | 1,224 | 1,227 | 2,056,000 | 1,227 |
| 2022-06-09 | 1,258 | 1,258 | 1,234 | 1,242 | 2,315,100 | 1,242 |
| 2022-06-08 | 1,244 | 1,261 | 1,238 | 1,261 | 2,489,400 | 1,261 |
| 2022-06-07 | 1,255 | 1,263 | 1,250 | 1,256 | 2,017,600 | 1,256 |
| 2022-06-06 | 1,248 | 1,256 | 1,243 | 1,249 | 1,287,300 | 1,249 |
| 2022-06-03 | 1,260 | 1,268 | 1,241 | 1,255 | 1,852,700 | 1,255 |
| 2022-06-02 | 1,253 | 1,275 | 1,238 | 1,263 | 2,695,000 | 1,263 |
| 2022-06-01 | 1,264 | 1,264 | 1,251 | 1,253 | 2,078,000 | 1,253 |
| 2022-05-31 | 1,260 | 1,275 | 1,249 | 1,254 | 6,249,900 | 1,254 |
| 2022-05-30 | 1,276 | 1,280 | 1,257 | 1,269 | 3,327,300 | 1,269 |
| 2022-05-27 | 1,297 | 1,302 | 1,273 | 1,278 | 2,553,700 | 1,278 |
| 2022-05-26 | 1,293 | 1,310 | 1,291 | 1,306 | 2,435,400 | 1,306 |
| 2022-05-25 | 1,283 | 1,315 | 1,279 | 1,303 | 3,856,400 | 1,303 |
| 2022-05-24 | 1,268 | 1,278 | 1,258 | 1,274 | 2,364,000 | 1,274 |
| 2022-05-23 | 1,258 | 1,267 | 1,248 | 1,263 | 1,995,400 | 1,263 |
| 2022-05-20 | 1,258 | 1,263 | 1,247 | 1,253 | 2,777,500 | 1,253 |
| 2022-05-19 | 1,267 | 1,270 | 1,248 | 1,263 | 1,956,000 | 1,263 |
| 2022-05-18 | 1,264 | 1,272 | 1,249 | 1,270 | 2,306,200 | 1,270 |
| 2022-05-17 | 1,277 | 1,280 | 1,264 | 1,265 | 2,462,900 | 1,265 |
| 2022-05-16 | 1,264 | 1,266 | 1,250 | 1,264 | 2,892,700 | 1,264 |
| 2022-05-13 | 1,265 | 1,277 | 1,239 | 1,277 | 2,710,500 | 1,277 |
| 2022-05-12 | 1,278 | 1,280 | 1,262 | 1,275 | 3,018,600 | 1,275 |
| 2022-05-11 | 1,280 | 1,283 | 1,257 | 1,279 | 3,559,800 | 1,279 |
| 2022-05-10 | 1,257 | 1,272 | 1,250 | 1,269 | 3,962,400 | 1,269 |
| 2022-05-09 | 1,233 | 1,254 | 1,229 | 1,252 | 5,327,500 | 1,252 |
| 2022-05-06 | 1,182 | 1,227 | 1,175 | 1,224 | 5,700,800 | 1,224 |
| 2022-05-02 | 1,137 | 1,174 | 1,127 | 1,165 | 4,535,000 | 1,165 |
| 2022-04-28 | 1,100 | 1,140 | 1,070 | 1,140 | 8,323,500 | 1,140 |
| 2022-04-27 | 1,217 | 1,217 | 1,183 | 1,187 | 3,819,100 | 1,187 |
| 2022-04-26 | 1,206 | 1,221 | 1,201 | 1,203 | 2,798,600 | 1,203 |
| 2022-04-25 | 1,202 | 1,212 | 1,193 | 1,207 | 2,554,200 | 1,207 |
| 2022-04-22 | 1,202 | 1,213 | 1,191 | 1,210 | 1,964,300 | 1,210 |
| 2022-04-21 | 1,221 | 1,225 | 1,200 | 1,205 | 2,092,000 | 1,205 |
| 2022-04-20 | 1,213 | 1,219 | 1,206 | 1,219 | 2,018,400 | 1,219 |
| 2022-04-19 | 1,210 | 1,212 | 1,195 | 1,203 | 1,506,300 | 1,203 |
| 2022-04-18 | 1,204 | 1,210 | 1,188 | 1,204 | 1,600,100 | 1,204 |
| 2022-04-15 | 1,205 | 1,223 | 1,202 | 1,206 | 2,592,600 | 1,206 |
| 2022-04-14 | 1,180 | 1,200 | 1,178 | 1,197 | 2,260,700 | 1,197 |
| 2022-04-13 | 1,186 | 1,191 | 1,164 | 1,177 | 2,550,800 | 1,177 |
| 2022-04-12 | 1,190 | 1,224 | 1,164 | 1,177 | 4,844,200 | 1,177 |
| 2022-04-11 | 1,165 | 1,179 | 1,149 | 1,170 | 4,033,100 | 1,170 |
| 2022-04-08 | 1,131 | 1,142 | 1,121 | 1,138 | 2,793,700 | 1,138 |
| 2022-04-07 | 1,125 | 1,128 | 1,111 | 1,117 | 2,396,200 | 1,117 |
| 2022-04-06 | 1,143 | 1,145 | 1,118 | 1,122 | 2,552,500 | 1,122 |
| 2022-04-05 | 1,161 | 1,162 | 1,133 | 1,136 | 2,372,000 | 1,136 |
| 2022-04-04 | 1,156 | 1,164 | 1,149 | 1,160 | 1,451,100 | 1,160 |
| 2022-04-01 | 1,141 | 1,152 | 1,125 | 1,147 | 2,349,300 | 1,147 |
| 2022-03-31 | 1,173 | 1,178 | 1,146 | 1,149 | 3,314,500 | 1,149 |
| 2022-03-30 | 1,184 | 1,195 | 1,173 | 1,184 | 3,232,000 | 1,184 |
| 2022-03-29 | 1,207 | 1,216 | 1,201 | 1,216 | 5,379,200 | 1,216 |
| 2022-03-28 | 1,201 | 1,213 | 1,193 | 1,206 | 2,757,700 | 1,206 |
| 2022-03-25 | 1,185 | 1,194 | 1,180 | 1,189 | 3,115,600 | 1,189 |
| 2022-03-24 | 1,223 | 1,226 | 1,193 | 1,202 | 2,680,100 | 1,202 |
| 2022-03-23 | 1,200 | 1,225 | 1,198 | 1,223 | 3,458,400 | 1,223 |
| 2022-03-22 | 1,203 | 1,210 | 1,180 | 1,196 | 3,598,700 | 1,196 |
| 2022-03-18 | 1,176 | 1,211 | 1,174 | 1,197 | 8,955,100 | 1,197 |
| 2022-03-17 | 1,179 | 1,187 | 1,168 | 1,176 | 3,493,400 | 1,176 |
| 2022-03-16 | 1,163 | 1,188 | 1,160 | 1,183 | 3,728,500 | 1,183 |
| 2022-03-15 | 1,129 | 1,148 | 1,129 | 1,148 | 2,154,700 | 1,148 |
| 2022-03-14 | 1,141 | 1,145 | 1,125 | 1,129 | 1,732,100 | 1,129 |
| 2022-03-11 | 1,123 | 1,141 | 1,123 | 1,136 | 2,092,100 | 1,136 |
| 2022-03-10 | 1,119 | 1,146 | 1,111 | 1,138 | 2,678,200 | 1,138 |
| 2022-03-09 | 1,137 | 1,148 | 1,111 | 1,118 | 3,824,900 | 1,118 |
| 2022-03-08 | 1,161 | 1,167 | 1,141 | 1,146 | 3,794,100 | 1,146 |
| 2022-03-07 | 1,150 | 1,165 | 1,137 | 1,162 | 3,886,400 | 1,162 |
| 2022-03-04 | 1,201 | 1,206 | 1,160 | 1,163 | 4,683,200 | 1,163 |
| 2022-03-03 | 1,185 | 1,195 | 1,179 | 1,195 | 2,566,900 | 1,195 |
| 2022-03-02 | 1,167 | 1,180 | 1,157 | 1,176 | 2,113,100 | 1,176 |
| 2022-03-01 | 1,176 | 1,181 | 1,170 | 1,177 | 2,000,500 | 1,177 |
| 2022-02-28 | 1,150 | 1,166 | 1,150 | 1,162 | 2,835,200 | 1,162 |
| 2022-02-25 | 1,169 | 1,176 | 1,148 | 1,149 | 2,447,700 | 1,149 |
| 2022-02-24 | 1,161 | 1,180 | 1,154 | 1,179 | 3,956,300 | 1,179 |
| 2022-02-22 | 1,153 | 1,158 | 1,146 | 1,158 | 2,110,900 | 1,158 |
| 2022-02-21 | 1,168 | 1,168 | 1,153 | 1,160 | 1,249,200 | 1,160 |
| 2022-02-18 | 1,162 | 1,168 | 1,159 | 1,164 | 1,854,200 | 1,164 |
| 2022-02-17 | 1,152 | 1,166 | 1,146 | 1,163 | 2,417,100 | 1,163 |
| 2022-02-16 | 1,142 | 1,162 | 1,139 | 1,159 | 2,263,100 | 1,159 |
| 2022-02-15 | 1,157 | 1,168 | 1,142 | 1,150 | 3,633,900 | 1,150 |
| 2022-02-14 | 1,130 | 1,132 | 1,107 | 1,127 | 2,417,500 | 1,127 |
| 2022-02-10 | 1,129 | 1,131 | 1,119 | 1,124 | 2,042,100 | 1,124 |
| 2022-02-09 | 1,127 | 1,132 | 1,119 | 1,129 | 3,012,000 | 1,129 |
| 2022-02-08 | 1,081 | 1,124 | 1,079 | 1,123 | 4,690,500 | 1,123 |
| 2022-02-07 | 1,068 | 1,074 | 1,064 | 1,070 | 1,871,700 | 1,070 |
| 2022-02-04 | 1,075 | 1,084 | 1,071 | 1,073 | 2,566,200 | 1,073 |
| 2022-02-03 | 1,066 | 1,074 | 1,062 | 1,069 | 2,863,100 | 1,069 |
| 2022-02-02 | 1,074 | 1,083 | 1,066 | 1,072 | 2,923,600 | 1,072 |
| 2022-02-01 | 1,070 | 1,078 | 1,056 | 1,078 | 4,181,500 | 1,078 |
| 2022-01-31 | 1,067 | 1,088 | 1,035 | 1,082 | 6,161,900 | 1,082 |
| 2022-01-28 | 1,077 | 1,088 | 1,067 | 1,068 | 3,223,800 | 1,068 |
| 2022-01-27 | 1,088 | 1,095 | 1,065 | 1,069 | 3,971,200 | 1,069 |
| 2022-01-26 | 1,100 | 1,104 | 1,088 | 1,091 | 2,288,400 | 1,091 |
| 2022-01-25 | 1,091 | 1,105 | 1,083 | 1,104 | 2,589,100 | 1,104 |
| 2022-01-24 | 1,103 | 1,107 | 1,096 | 1,096 | 2,311,700 | 1,096 |
| 2022-01-21 | 1,096 | 1,107 | 1,088 | 1,104 | 1,856,600 | 1,104 |
| 2022-01-20 | 1,086 | 1,104 | 1,084 | 1,092 | 2,627,800 | 1,092 |
| 2022-01-19 | 1,081 | 1,092 | 1,080 | 1,089 | 2,306,700 | 1,089 |
| 2022-01-18 | 1,101 | 1,102 | 1,089 | 1,091 | 1,677,600 | 1,091 |
| 2022-01-17 | 1,099 | 1,103 | 1,094 | 1,096 | 1,315,600 | 1,096 |
| 2022-01-14 | 1,104 | 1,106 | 1,088 | 1,094 | 2,445,900 | 1,094 |
| 2022-01-13 | 1,115 | 1,116 | 1,108 | 1,110 | 1,583,500 | 1,110 |
| 2022-01-12 | 1,111 | 1,117 | 1,107 | 1,110 | 2,013,700 | 1,110 |
| 2022-01-11 | 1,108 | 1,116 | 1,095 | 1,116 | 1,946,100 | 1,116 |
| 2022-01-07 | 1,104 | 1,111 | 1,097 | 1,099 | 1,969,400 | 1,099 |
| 2022-01-06 | 1,095 | 1,106 | 1,091 | 1,103 | 2,726,100 | 1,103 |
| 2022-01-05 | 1,095 | 1,095 | 1,078 | 1,087 | 1,713,500 | 1,087 |
| 2022-01-04 | 1,087 | 1,094 | 1,080 | 1,091 | 2,138,300 | 1,091 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株