9536 西部ガスホールディングス(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 | 1,710 | 1,725 | 1,707 | 1,709 | 60,300 | 1,709 |
| 2022-12-29 | 1,687 | 1,708 | 1,683 | 1,708 | 43,500 | 1,708 |
| 2022-12-28 | 1,673 | 1,688 | 1,672 | 1,688 | 54,700 | 1,688 |
| 2022-12-27 | 1,680 | 1,692 | 1,678 | 1,679 | 28,400 | 1,679 |
| 2022-12-26 | 1,675 | 1,679 | 1,666 | 1,677 | 41,000 | 1,677 |
| 2022-12-23 | 1,671 | 1,684 | 1,666 | 1,680 | 64,700 | 1,680 |
| 2022-12-22 | 1,665 | 1,676 | 1,655 | 1,671 | 39,000 | 1,671 |
| 2022-12-21 | 1,665 | 1,668 | 1,648 | 1,655 | 60,500 | 1,655 |
| 2022-12-20 | 1,674 | 1,687 | 1,649 | 1,663 | 82,000 | 1,663 |
| 2022-12-19 | 1,673 | 1,684 | 1,669 | 1,674 | 29,700 | 1,674 |
| 2022-12-16 | 1,680 | 1,683 | 1,667 | 1,673 | 70,500 | 1,673 |
| 2022-12-15 | 1,691 | 1,708 | 1,687 | 1,689 | 67,700 | 1,689 |
| 2022-12-14 | 1,685 | 1,694 | 1,677 | 1,692 | 28,300 | 1,692 |
| 2022-12-13 | 1,692 | 1,699 | 1,683 | 1,689 | 42,500 | 1,689 |
| 2022-12-12 | 1,677 | 1,685 | 1,673 | 1,680 | 69,800 | 1,680 |
| 2022-12-09 | 1,660 | 1,677 | 1,660 | 1,677 | 48,600 | 1,677 |
| 2022-12-08 | 1,674 | 1,674 | 1,652 | 1,660 | 39,100 | 1,660 |
| 2022-12-07 | 1,649 | 1,669 | 1,649 | 1,664 | 36,000 | 1,664 |
| 2022-12-06 | 1,642 | 1,651 | 1,641 | 1,642 | 45,200 | 1,642 |
| 2022-12-05 | 1,663 | 1,663 | 1,644 | 1,650 | 50,300 | 1,650 |
| 2022-12-02 | 1,675 | 1,675 | 1,653 | 1,663 | 60,000 | 1,663 |
| 2022-12-01 | 1,685 | 1,685 | 1,665 | 1,672 | 42,200 | 1,672 |
| 2022-11-30 | 1,659 | 1,681 | 1,655 | 1,678 | 113,800 | 1,678 |
| 2022-11-29 | 1,684 | 1,686 | 1,668 | 1,676 | 74,000 | 1,676 |
| 2022-11-28 | 1,724 | 1,732 | 1,687 | 1,702 | 83,500 | 1,702 |
| 2022-11-25 | 1,707 | 1,730 | 1,707 | 1,724 | 51,500 | 1,724 |
| 2022-11-24 | 1,694 | 1,711 | 1,688 | 1,707 | 71,100 | 1,707 |
| 2022-11-22 | 1,666 | 1,706 | 1,665 | 1,694 | 122,100 | 1,694 |
| 2022-11-21 | 1,675 | 1,677 | 1,647 | 1,650 | 108,900 | 1,650 |
| 2022-11-18 | 1,674 | 1,685 | 1,669 | 1,683 | 69,800 | 1,683 |
| 2022-11-17 | 1,647 | 1,672 | 1,647 | 1,664 | 58,300 | 1,664 |
| 2022-11-16 | 1,637 | 1,655 | 1,627 | 1,647 | 79,200 | 1,647 |
| 2022-11-15 | 1,651 | 1,651 | 1,640 | 1,640 | 32,600 | 1,640 |
| 2022-11-14 | 1,629 | 1,659 | 1,626 | 1,650 | 82,600 | 1,650 |
| 2022-11-11 | 1,632 | 1,653 | 1,628 | 1,633 | 76,100 | 1,633 |
| 2022-11-10 | 1,624 | 1,632 | 1,613 | 1,618 | 71,000 | 1,618 |
| 2022-11-09 | 1,637 | 1,639 | 1,626 | 1,633 | 43,500 | 1,633 |
| 2022-11-08 | 1,635 | 1,649 | 1,632 | 1,636 | 50,100 | 1,636 |
| 2022-11-07 | 1,629 | 1,641 | 1,627 | 1,634 | 43,200 | 1,634 |
| 2022-11-04 | 1,652 | 1,652 | 1,625 | 1,628 | 97,100 | 1,628 |
| 2022-11-02 | 1,679 | 1,679 | 1,649 | 1,652 | 111,100 | 1,652 |
| 2022-11-01 | 1,722 | 1,722 | 1,665 | 1,675 | 93,000 | 1,675 |
| 2022-10-31 | 1,732 | 1,737 | 1,713 | 1,725 | 84,000 | 1,725 |
| 2022-10-28 | 1,709 | 1,722 | 1,688 | 1,712 | 282,100 | 1,712 |
| 2022-10-27 | 1,724 | 1,725 | 1,708 | 1,714 | 59,300 | 1,714 |
| 2022-10-26 | 1,701 | 1,728 | 1,701 | 1,715 | 48,800 | 1,715 |
| 2022-10-25 | 1,684 | 1,712 | 1,683 | 1,701 | 67,800 | 1,701 |
| 2022-10-24 | 1,675 | 1,684 | 1,667 | 1,678 | 40,000 | 1,678 |
| 2022-10-21 | 1,682 | 1,685 | 1,666 | 1,675 | 56,700 | 1,675 |
| 2022-10-20 | 1,677 | 1,691 | 1,673 | 1,689 | 37,300 | 1,689 |
| 2022-10-19 | 1,658 | 1,714 | 1,658 | 1,706 | 133,900 | 1,706 |
| 2022-10-18 | 1,653 | 1,667 | 1,650 | 1,658 | 48,300 | 1,658 |
| 2022-10-17 | 1,659 | 1,663 | 1,641 | 1,647 | 38,900 | 1,647 |
| 2022-10-14 | 1,668 | 1,686 | 1,654 | 1,672 | 101,800 | 1,672 |
| 2022-10-13 | 1,652 | 1,652 | 1,620 | 1,632 | 65,400 | 1,632 |
| 2022-10-12 | 1,676 | 1,684 | 1,656 | 1,656 | 88,100 | 1,656 |
| 2022-10-11 | 1,701 | 1,705 | 1,661 | 1,670 | 127,600 | 1,670 |
| 2022-10-07 | 1,733 | 1,747 | 1,724 | 1,729 | 48,100 | 1,729 |
| 2022-10-06 | 1,749 | 1,773 | 1,745 | 1,754 | 39,400 | 1,754 |
| 2022-10-05 | 1,747 | 1,768 | 1,746 | 1,750 | 44,900 | 1,750 |
| 2022-10-04 | 1,713 | 1,743 | 1,701 | 1,736 | 70,400 | 1,736 |
| 2022-10-03 | 1,727 | 1,727 | 1,665 | 1,673 | 101,200 | 1,673 |
| 2022-09-30 | 1,757 | 1,775 | 1,722 | 1,727 | 91,400 | 1,727 |
| 2022-09-29 | 1,774 | 1,780 | 1,734 | 1,773 | 49,200 | 1,773 |
| 2022-09-28 | 1,763 | 1,775 | 1,740 | 1,771 | 67,700 | 1,771 |
| 2022-09-27 | 1,760 | 1,778 | 1,754 | 1,768 | 58,600 | 1,768 |
| 2022-09-26 | 1,782 | 1,795 | 1,759 | 1,763 | 83,700 | 1,763 |
| 2022-09-22 | 1,777 | 1,787 | 1,771 | 1,787 | 42,700 | 1,787 |
| 2022-09-21 | 1,788 | 1,789 | 1,773 | 1,781 | 32,000 | 1,781 |
| 2022-09-20 | 1,797 | 1,797 | 1,780 | 1,791 | 24,300 | 1,791 |
| 2022-09-16 | 1,769 | 1,788 | 1,767 | 1,786 | 33,600 | 1,786 |
| 2022-09-15 | 1,804 | 1,804 | 1,768 | 1,771 | 43,300 | 1,771 |
| 2022-09-14 | 1,782 | 1,795 | 1,772 | 1,790 | 44,400 | 1,790 |
| 2022-09-13 | 1,825 | 1,825 | 1,810 | 1,814 | 22,400 | 1,814 |
| 2022-09-12 | 1,832 | 1,832 | 1,804 | 1,822 | 40,200 | 1,822 |
| 2022-09-09 | 1,780 | 1,829 | 1,780 | 1,828 | 70,400 | 1,828 |
| 2022-09-08 | 1,773 | 1,798 | 1,772 | 1,797 | 61,100 | 1,797 |
| 2022-09-07 | 1,751 | 1,773 | 1,748 | 1,773 | 57,700 | 1,773 |
| 2022-09-06 | 1,748 | 1,759 | 1,746 | 1,751 | 43,600 | 1,751 |
| 2022-09-05 | 1,751 | 1,755 | 1,741 | 1,746 | 43,800 | 1,746 |
| 2022-09-02 | 1,777 | 1,784 | 1,748 | 1,760 | 79,400 | 1,760 |
| 2022-09-01 | 1,812 | 1,816 | 1,766 | 1,775 | 124,800 | 1,775 |
| 2022-08-31 | 1,858 | 1,865 | 1,819 | 1,832 | 267,300 | 1,832 |
| 2022-08-30 | 1,768 | 1,768 | 1,754 | 1,765 | 35,400 | 1,765 |
| 2022-08-29 | 1,750 | 1,756 | 1,736 | 1,756 | 56,100 | 1,756 |
| 2022-08-26 | 1,767 | 1,778 | 1,763 | 1,765 | 27,900 | 1,765 |
| 2022-08-25 | 1,777 | 1,782 | 1,763 | 1,767 | 44,600 | 1,767 |
| 2022-08-24 | 1,806 | 1,806 | 1,776 | 1,777 | 36,800 | 1,777 |
| 2022-08-23 | 1,795 | 1,813 | 1,783 | 1,806 | 31,000 | 1,806 |
| 2022-08-22 | 1,773 | 1,802 | 1,771 | 1,797 | 51,100 | 1,797 |
| 2022-08-19 | 1,768 | 1,787 | 1,762 | 1,786 | 60,900 | 1,786 |
| 2022-08-18 | 1,765 | 1,772 | 1,750 | 1,760 | 50,200 | 1,760 |
| 2022-08-17 | 1,760 | 1,774 | 1,752 | 1,768 | 66,600 | 1,768 |
| 2022-08-16 | 1,760 | 1,768 | 1,746 | 1,754 | 44,100 | 1,754 |
| 2022-08-15 | 1,769 | 1,783 | 1,754 | 1,759 | 42,000 | 1,759 |
| 2022-08-12 | 1,752 | 1,787 | 1,752 | 1,769 | 96,400 | 1,769 |
| 2022-08-10 | 1,738 | 1,758 | 1,733 | 1,749 | 64,800 | 1,749 |
| 2022-08-09 | 1,750 | 1,764 | 1,721 | 1,732 | 94,200 | 1,732 |
| 2022-08-08 | 1,748 | 1,754 | 1,731 | 1,732 | 65,200 | 1,732 |
| 2022-08-05 | 1,760 | 1,775 | 1,744 | 1,758 | 62,300 | 1,758 |
| 2022-08-04 | 1,763 | 1,784 | 1,756 | 1,763 | 63,400 | 1,763 |
| 2022-08-03 | 1,790 | 1,795 | 1,750 | 1,751 | 76,600 | 1,751 |
| 2022-08-02 | 1,820 | 1,830 | 1,780 | 1,781 | 109,100 | 1,781 |
| 2022-08-01 | 1,830 | 1,832 | 1,808 | 1,822 | 59,100 | 1,822 |
| 2022-07-29 | 1,860 | 1,868 | 1,829 | 1,845 | 48,900 | 1,845 |
| 2022-07-28 | 1,828 | 1,860 | 1,823 | 1,860 | 65,900 | 1,860 |
| 2022-07-27 | 1,827 | 1,834 | 1,807 | 1,810 | 34,100 | 1,810 |
| 2022-07-26 | 1,848 | 1,858 | 1,822 | 1,827 | 46,100 | 1,827 |
| 2022-07-25 | 1,872 | 1,890 | 1,845 | 1,847 | 62,700 | 1,847 |
| 2022-07-22 | 1,865 | 1,873 | 1,845 | 1,872 | 56,400 | 1,872 |
| 2022-07-21 | 1,861 | 1,887 | 1,853 | 1,874 | 25,700 | 1,874 |
| 2022-07-20 | 1,877 | 1,883 | 1,860 | 1,873 | 46,500 | 1,873 |
| 2022-07-19 | 1,869 | 1,880 | 1,841 | 1,852 | 39,500 | 1,852 |
| 2022-07-15 | 1,843 | 1,874 | 1,840 | 1,859 | 55,700 | 1,859 |
| 2022-07-14 | 1,835 | 1,847 | 1,815 | 1,824 | 45,200 | 1,824 |
| 2022-07-13 | 1,839 | 1,843 | 1,826 | 1,843 | 31,200 | 1,843 |
| 2022-07-12 | 1,866 | 1,866 | 1,810 | 1,818 | 62,200 | 1,818 |
| 2022-07-11 | 1,842 | 1,892 | 1,839 | 1,866 | 94,300 | 1,866 |
| 2022-07-08 | 1,817 | 1,854 | 1,814 | 1,838 | 80,500 | 1,838 |
| 2022-07-07 | 1,822 | 1,833 | 1,809 | 1,813 | 38,700 | 1,813 |
| 2022-07-06 | 1,808 | 1,820 | 1,786 | 1,806 | 61,500 | 1,806 |
| 2022-07-05 | 1,851 | 1,851 | 1,808 | 1,829 | 65,200 | 1,829 |
| 2022-07-04 | 1,857 | 1,866 | 1,843 | 1,857 | 36,600 | 1,857 |
| 2022-07-01 | 1,899 | 1,916 | 1,814 | 1,817 | 90,600 | 1,817 |
| 2022-06-30 | 1,846 | 1,888 | 1,845 | 1,887 | 116,500 | 1,887 |
| 2022-06-29 | 1,835 | 1,856 | 1,820 | 1,846 | 145,700 | 1,846 |
| 2022-06-28 | 1,803 | 1,842 | 1,800 | 1,838 | 68,200 | 1,838 |
| 2022-06-27 | 1,812 | 1,819 | 1,791 | 1,810 | 56,200 | 1,810 |
| 2022-06-24 | 1,809 | 1,820 | 1,781 | 1,794 | 55,600 | 1,794 |
| 2022-06-23 | 1,770 | 1,809 | 1,770 | 1,808 | 55,100 | 1,808 |
| 2022-06-22 | 1,762 | 1,789 | 1,761 | 1,773 | 61,800 | 1,773 |
| 2022-06-21 | 1,769 | 1,784 | 1,732 | 1,745 | 85,700 | 1,745 |
| 2022-06-20 | 1,833 | 1,834 | 1,755 | 1,763 | 80,900 | 1,763 |
| 2022-06-17 | 1,814 | 1,833 | 1,807 | 1,818 | 75,100 | 1,818 |
| 2022-06-16 | 1,839 | 1,857 | 1,804 | 1,824 | 43,500 | 1,824 |
| 2022-06-15 | 1,868 | 1,883 | 1,827 | 1,827 | 88,800 | 1,827 |
| 2022-06-14 | 1,862 | 1,884 | 1,860 | 1,871 | 81,400 | 1,871 |
| 2022-06-13 | 1,895 | 1,899 | 1,880 | 1,886 | 57,600 | 1,886 |
| 2022-06-10 | 1,903 | 1,919 | 1,890 | 1,900 | 67,400 | 1,900 |
| 2022-06-09 | 1,936 | 1,939 | 1,920 | 1,926 | 31,700 | 1,926 |
| 2022-06-08 | 1,900 | 1,937 | 1,900 | 1,937 | 45,600 | 1,937 |
| 2022-06-07 | 1,904 | 1,924 | 1,902 | 1,902 | 38,200 | 1,902 |
| 2022-06-06 | 1,886 | 1,898 | 1,884 | 1,898 | 44,700 | 1,898 |
| 2022-06-03 | 1,916 | 1,916 | 1,881 | 1,892 | 53,000 | 1,892 |
| 2022-06-02 | 1,923 | 1,929 | 1,895 | 1,898 | 45,800 | 1,898 |
| 2022-06-01 | 1,911 | 1,940 | 1,910 | 1,923 | 31,600 | 1,923 |
| 2022-05-31 | 1,955 | 1,965 | 1,904 | 1,906 | 70,700 | 1,906 |
| 2022-05-30 | 1,933 | 1,981 | 1,931 | 1,965 | 170,100 | 1,965 |
| 2022-05-27 | 1,950 | 1,965 | 1,922 | 1,939 | 67,300 | 1,939 |
| 2022-05-26 | 1,948 | 1,951 | 1,922 | 1,931 | 56,500 | 1,931 |
| 2022-05-25 | 1,910 | 1,959 | 1,910 | 1,948 | 52,200 | 1,948 |
| 2022-05-24 | 1,923 | 1,923 | 1,890 | 1,896 | 64,600 | 1,896 |
| 2022-05-23 | 1,962 | 1,962 | 1,926 | 1,932 | 36,700 | 1,932 |
| 2022-05-20 | 1,962 | 1,962 | 1,908 | 1,941 | 65,500 | 1,941 |
| 2022-05-19 | 1,948 | 1,974 | 1,940 | 1,962 | 53,500 | 1,962 |
| 2022-05-18 | 1,986 | 1,994 | 1,958 | 1,964 | 34,000 | 1,964 |
| 2022-05-17 | 1,993 | 2,011 | 1,965 | 1,983 | 32,200 | 1,983 |
| 2022-05-16 | 2,049 | 2,052 | 1,978 | 1,989 | 38,400 | 1,989 |
| 2022-05-13 | 2,005 | 2,051 | 1,992 | 2,049 | 49,400 | 2,049 |
| 2022-05-12 | 2,016 | 2,043 | 2,001 | 2,015 | 41,200 | 2,015 |
| 2022-05-11 | 2,021 | 2,029 | 2,008 | 2,024 | 49,000 | 2,024 |
| 2022-05-10 | 2,040 | 2,077 | 2,020 | 2,056 | 60,600 | 2,056 |
| 2022-05-09 | 2,063 | 2,075 | 2,037 | 2,048 | 45,600 | 2,048 |
| 2022-05-06 | 2,061 | 2,091 | 2,015 | 2,063 | 64,500 | 2,063 |
| 2022-05-02 | 2,125 | 2,125 | 2,012 | 2,059 | 80,400 | 2,059 |
| 2022-04-28 | 2,003 | 2,134 | 1,990 | 2,129 | 210,300 | 2,129 |
| 2022-04-27 | 1,911 | 1,955 | 1,906 | 1,928 | 146,000 | 1,928 |
| 2022-04-26 | 1,954 | 1,962 | 1,924 | 1,939 | 41,700 | 1,939 |
| 2022-04-25 | 1,918 | 1,937 | 1,904 | 1,914 | 47,600 | 1,914 |
| 2022-04-22 | 1,940 | 1,956 | 1,927 | 1,954 | 36,600 | 1,954 |
| 2022-04-21 | 1,943 | 1,970 | 1,935 | 1,968 | 51,500 | 1,968 |
| 2022-04-20 | 1,908 | 1,941 | 1,907 | 1,931 | 40,400 | 1,931 |
| 2022-04-19 | 1,900 | 1,912 | 1,890 | 1,892 | 32,500 | 1,892 |
| 2022-04-18 | 1,909 | 1,914 | 1,865 | 1,892 | 60,700 | 1,892 |
| 2022-04-15 | 1,940 | 1,946 | 1,915 | 1,926 | 30,400 | 1,926 |
| 2022-04-14 | 1,923 | 1,970 | 1,923 | 1,942 | 42,700 | 1,942 |
| 2022-04-13 | 1,916 | 1,962 | 1,916 | 1,949 | 56,200 | 1,949 |
| 2022-04-12 | 1,921 | 1,945 | 1,907 | 1,915 | 44,100 | 1,915 |
| 2022-04-11 | 1,959 | 1,963 | 1,908 | 1,938 | 69,000 | 1,938 |
| 2022-04-08 | 1,960 | 1,973 | 1,927 | 1,961 | 85,500 | 1,961 |
| 2022-04-07 | 1,978 | 1,978 | 1,953 | 1,970 | 42,900 | 1,970 |
| 2022-04-06 | 2,004 | 2,007 | 1,971 | 1,980 | 73,800 | 1,980 |
| 2022-04-05 | 2,030 | 2,030 | 2,000 | 2,006 | 53,100 | 2,006 |
| 2022-04-04 | 1,988 | 2,040 | 1,988 | 2,017 | 31,500 | 2,017 |
| 2022-04-01 | 1,995 | 1,999 | 1,978 | 1,986 | 45,000 | 1,986 |
| 2022-03-31 | 2,021 | 2,036 | 1,991 | 1,995 | 77,300 | 1,995 |
| 2022-03-30 | 2,139 | 2,139 | 2,011 | 2,030 | 49,800 | 2,030 |
| 2022-03-29 | 2,102 | 2,121 | 2,056 | 2,085 | 52,700 | 2,085 |
| 2022-03-28 | 2,096 | 2,115 | 2,088 | 2,089 | 26,400 | 2,089 |
| 2022-03-25 | 2,073 | 2,100 | 2,061 | 2,095 | 30,100 | 2,095 |
| 2022-03-24 | 2,065 | 2,079 | 2,030 | 2,069 | 43,200 | 2,069 |
| 2022-03-23 | 2,087 | 2,092 | 2,060 | 2,085 | 38,100 | 2,085 |
| 2022-03-22 | 2,107 | 2,113 | 2,041 | 2,044 | 44,700 | 2,044 |
| 2022-03-18 | 2,051 | 2,096 | 2,040 | 2,080 | 215,900 | 2,080 |
| 2022-03-17 | 2,053 | 2,064 | 2,031 | 2,051 | 59,700 | 2,051 |
| 2022-03-16 | 2,006 | 2,064 | 2,002 | 2,037 | 64,800 | 2,037 |
| 2022-03-15 | 2,006 | 2,035 | 2,000 | 2,009 | 51,200 | 2,009 |
| 2022-03-14 | 2,070 | 2,074 | 2,003 | 2,005 | 47,900 | 2,005 |
| 2022-03-11 | 2,057 | 2,107 | 2,056 | 2,078 | 49,900 | 2,078 |
| 2022-03-10 | 2,091 | 2,113 | 2,057 | 2,107 | 42,000 | 2,107 |
| 2022-03-09 | 2,072 | 2,083 | 2,024 | 2,041 | 44,100 | 2,041 |
| 2022-03-08 | 2,042 | 2,090 | 2,042 | 2,083 | 42,900 | 2,083 |
| 2022-03-07 | 2,121 | 2,126 | 2,038 | 2,066 | 57,000 | 2,066 |
| 2022-03-04 | 2,153 | 2,167 | 2,141 | 2,147 | 23,900 | 2,147 |
| 2022-03-03 | 2,186 | 2,222 | 2,161 | 2,170 | 26,000 | 2,170 |
| 2022-03-02 | 2,244 | 2,244 | 2,197 | 2,197 | 20,600 | 2,197 |
| 2022-03-01 | 2,323 | 2,332 | 2,264 | 2,280 | 31,800 | 2,280 |
| 2022-02-28 | 2,258 | 2,303 | 2,237 | 2,299 | 44,600 | 2,299 |
| 2022-02-25 | 2,267 | 2,268 | 2,212 | 2,236 | 37,700 | 2,236 |
| 2022-02-24 | 2,249 | 2,267 | 2,213 | 2,267 | 29,400 | 2,267 |
| 2022-02-22 | 2,237 | 2,273 | 2,220 | 2,249 | 27,600 | 2,249 |
| 2022-02-21 | 2,206 | 2,245 | 2,189 | 2,237 | 13,900 | 2,237 |
| 2022-02-18 | 2,229 | 2,242 | 2,216 | 2,227 | 14,400 | 2,227 |
| 2022-02-17 | 2,272 | 2,272 | 2,223 | 2,228 | 15,600 | 2,228 |
| 2022-02-16 | 2,264 | 2,280 | 2,258 | 2,273 | 15,900 | 2,273 |
| 2022-02-15 | 2,251 | 2,277 | 2,242 | 2,259 | 15,500 | 2,259 |
| 2022-02-14 | 2,268 | 2,268 | 2,227 | 2,251 | 24,800 | 2,251 |
| 2022-02-10 | 2,265 | 2,274 | 2,230 | 2,258 | 29,700 | 2,258 |
| 2022-02-09 | 2,216 | 2,259 | 2,182 | 2,258 | 37,400 | 2,258 |
| 2022-02-08 | 2,177 | 2,219 | 2,177 | 2,212 | 11,800 | 2,212 |
| 2022-02-07 | 2,179 | 2,198 | 2,167 | 2,180 | 20,300 | 2,180 |
| 2022-02-04 | 2,171 | 2,215 | 2,164 | 2,212 | 22,300 | 2,212 |
| 2022-02-03 | 2,200 | 2,200 | 2,139 | 2,157 | 29,200 | 2,157 |
| 2022-02-02 | 2,168 | 2,210 | 2,150 | 2,201 | 30,300 | 2,201 |
| 2022-02-01 | 2,189 | 2,205 | 2,148 | 2,156 | 24,000 | 2,156 |
| 2022-01-31 | 2,151 | 2,195 | 2,150 | 2,183 | 18,900 | 2,183 |
| 2022-01-28 | 2,184 | 2,190 | 2,163 | 2,178 | 31,300 | 2,178 |
| 2022-01-27 | 2,237 | 2,237 | 2,131 | 2,134 | 34,500 | 2,134 |
| 2022-01-26 | 2,195 | 2,226 | 2,181 | 2,218 | 28,700 | 2,218 |
| 2022-01-25 | 2,217 | 2,249 | 2,181 | 2,182 | 46,500 | 2,182 |
| 2022-01-24 | 2,163 | 2,218 | 2,151 | 2,217 | 33,000 | 2,217 |
| 2022-01-21 | 2,154 | 2,174 | 2,125 | 2,168 | 35,500 | 2,168 |
| 2022-01-20 | 2,124 | 2,169 | 2,124 | 2,126 | 31,300 | 2,126 |
| 2022-01-19 | 2,136 | 2,154 | 2,120 | 2,126 | 38,900 | 2,126 |
| 2022-01-18 | 2,158 | 2,169 | 2,133 | 2,134 | 26,600 | 2,134 |
| 2022-01-17 | 2,140 | 2,161 | 2,134 | 2,138 | 14,000 | 2,138 |
| 2022-01-14 | 2,164 | 2,165 | 2,127 | 2,138 | 38,400 | 2,138 |
| 2022-01-13 | 2,148 | 2,164 | 2,120 | 2,147 | 26,700 | 2,147 |
| 2022-01-12 | 2,112 | 2,145 | 2,111 | 2,138 | 25,500 | 2,138 |
| 2022-01-11 | 2,150 | 2,150 | 2,088 | 2,103 | 42,000 | 2,103 |
| 2022-01-07 | 2,121 | 2,160 | 2,112 | 2,132 | 47,600 | 2,132 |
| 2022-01-06 | 2,120 | 2,142 | 2,115 | 2,117 | 38,200 | 2,117 |
| 2022-01-05 | 2,162 | 2,162 | 2,112 | 2,125 | 39,300 | 2,125 |
| 2022-01-04 | 2,138 | 2,158 | 2,124 | 2,154 | 37,900 | 2,154 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株