9602 東宝(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 | 5,110 | 5,140 | 5,060 | 5,080 | 210,200 | 5,080 |
| 2022-12-29 | 5,060 | 5,110 | 5,040 | 5,110 | 156,000 | 5,110 |
| 2022-12-28 | 5,100 | 5,120 | 5,070 | 5,070 | 263,500 | 5,070 |
| 2022-12-27 | 5,110 | 5,150 | 5,100 | 5,110 | 127,800 | 5,110 |
| 2022-12-26 | 5,040 | 5,080 | 5,040 | 5,060 | 73,000 | 5,060 |
| 2022-12-23 | 5,100 | 5,130 | 5,030 | 5,040 | 261,200 | 5,040 |
| 2022-12-22 | 5,070 | 5,110 | 5,030 | 5,110 | 211,300 | 5,110 |
| 2022-12-21 | 5,070 | 5,080 | 4,995 | 5,040 | 231,000 | 5,040 |
| 2022-12-20 | 5,160 | 5,170 | 5,030 | 5,070 | 294,500 | 5,070 |
| 2022-12-19 | 5,140 | 5,190 | 5,130 | 5,160 | 189,200 | 5,160 |
| 2022-12-16 | 5,270 | 5,270 | 5,140 | 5,170 | 435,800 | 5,170 |
| 2022-12-15 | 5,360 | 5,360 | 5,310 | 5,320 | 169,800 | 5,320 |
| 2022-12-14 | 5,340 | 5,390 | 5,300 | 5,360 | 284,800 | 5,360 |
| 2022-12-13 | 5,360 | 5,370 | 5,300 | 5,340 | 226,000 | 5,340 |
| 2022-12-12 | 5,230 | 5,370 | 5,210 | 5,320 | 334,400 | 5,320 |
| 2022-12-09 | 5,210 | 5,280 | 5,210 | 5,250 | 229,600 | 5,250 |
| 2022-12-08 | 5,240 | 5,240 | 5,170 | 5,220 | 218,300 | 5,220 |
| 2022-12-07 | 5,220 | 5,290 | 5,210 | 5,260 | 261,200 | 5,260 |
| 2022-12-06 | 5,180 | 5,270 | 5,180 | 5,220 | 245,800 | 5,220 |
| 2022-12-05 | 5,220 | 5,220 | 5,150 | 5,190 | 231,900 | 5,190 |
| 2022-12-02 | 5,240 | 5,250 | 5,170 | 5,220 | 486,700 | 5,220 |
| 2022-12-01 | 5,340 | 5,340 | 5,250 | 5,260 | 264,800 | 5,260 |
| 2022-11-30 | 5,320 | 5,350 | 5,270 | 5,290 | 363,200 | 5,290 |
| 2022-11-29 | 5,330 | 5,390 | 5,310 | 5,360 | 229,900 | 5,360 |
| 2022-11-28 | 5,360 | 5,390 | 5,320 | 5,330 | 228,600 | 5,330 |
| 2022-11-25 | 5,470 | 5,470 | 5,360 | 5,390 | 160,500 | 5,390 |
| 2022-11-24 | 5,380 | 5,460 | 5,360 | 5,430 | 431,400 | 5,430 |
| 2022-11-22 | 5,330 | 5,380 | 5,320 | 5,350 | 318,600 | 5,350 |
| 2022-11-21 | 5,320 | 5,340 | 5,280 | 5,300 | 324,000 | 5,300 |
| 2022-11-18 | 5,270 | 5,340 | 5,250 | 5,310 | 316,100 | 5,310 |
| 2022-11-17 | 5,250 | 5,330 | 5,230 | 5,290 | 333,600 | 5,290 |
| 2022-11-16 | 5,080 | 5,250 | 5,070 | 5,220 | 527,200 | 5,220 |
| 2022-11-15 | 5,160 | 5,170 | 5,080 | 5,080 | 192,000 | 5,080 |
| 2022-11-14 | 5,150 | 5,170 | 5,100 | 5,120 | 455,100 | 5,120 |
| 2022-11-11 | 5,100 | 5,130 | 5,030 | 5,050 | 311,900 | 5,050 |
| 2022-11-10 | 4,960 | 5,060 | 4,955 | 5,030 | 359,000 | 5,030 |
| 2022-11-09 | 5,080 | 5,100 | 4,920 | 4,925 | 695,300 | 4,925 |
| 2022-11-08 | 5,150 | 5,180 | 5,060 | 5,070 | 418,800 | 5,070 |
| 2022-11-07 | 5,130 | 5,200 | 5,130 | 5,150 | 215,500 | 5,150 |
| 2022-11-04 | 5,250 | 5,290 | 5,130 | 5,140 | 292,600 | 5,140 |
| 2022-11-02 | 5,300 | 5,370 | 5,280 | 5,300 | 247,900 | 5,300 |
| 2022-11-01 | 5,290 | 5,350 | 5,270 | 5,320 | 202,600 | 5,320 |
| 2022-10-31 | 5,370 | 5,380 | 5,260 | 5,300 | 342,100 | 5,300 |
| 2022-10-28 | 5,260 | 5,330 | 5,230 | 5,310 | 836,200 | 5,310 |
| 2022-10-27 | 5,220 | 5,370 | 5,210 | 5,310 | 606,400 | 5,310 |
| 2022-10-26 | 5,240 | 5,280 | 5,220 | 5,230 | 268,500 | 5,230 |
| 2022-10-25 | 5,160 | 5,230 | 5,120 | 5,180 | 244,900 | 5,180 |
| 2022-10-24 | 5,250 | 5,270 | 5,120 | 5,120 | 241,700 | 5,120 |
| 2022-10-21 | 5,160 | 5,210 | 5,150 | 5,190 | 223,700 | 5,190 |
| 2022-10-20 | 5,140 | 5,180 | 5,090 | 5,170 | 268,100 | 5,170 |
| 2022-10-19 | 5,160 | 5,250 | 5,160 | 5,190 | 281,400 | 5,190 |
| 2022-10-18 | 5,150 | 5,160 | 5,110 | 5,150 | 302,700 | 5,150 |
| 2022-10-17 | 5,080 | 5,160 | 5,050 | 5,080 | 360,100 | 5,080 |
| 2022-10-14 | 5,000 | 5,130 | 4,970 | 5,090 | 795,900 | 5,090 |
| 2022-10-13 | 4,950 | 4,950 | 4,835 | 4,885 | 968,300 | 4,885 |
| 2022-10-12 | 5,030 | 5,120 | 4,995 | 5,080 | 441,900 | 5,080 |
| 2022-10-11 | 5,080 | 5,140 | 5,040 | 5,060 | 377,900 | 5,060 |
| 2022-10-07 | 5,190 | 5,190 | 5,140 | 5,170 | 305,100 | 5,170 |
| 2022-10-06 | 5,230 | 5,280 | 5,210 | 5,210 | 279,800 | 5,210 |
| 2022-10-05 | 5,300 | 5,300 | 5,240 | 5,250 | 318,800 | 5,250 |
| 2022-10-04 | 5,240 | 5,300 | 5,230 | 5,290 | 323,200 | 5,290 |
| 2022-10-03 | 5,220 | 5,230 | 5,080 | 5,160 | 292,900 | 5,160 |
| 2022-09-30 | 5,270 | 5,320 | 5,220 | 5,250 | 385,900 | 5,250 |
| 2022-09-29 | 5,220 | 5,280 | 5,180 | 5,270 | 389,900 | 5,270 |
| 2022-09-28 | 5,140 | 5,180 | 5,060 | 5,120 | 443,900 | 5,120 |
| 2022-09-27 | 5,100 | 5,160 | 5,080 | 5,160 | 388,400 | 5,160 |
| 2022-09-26 | 5,130 | 5,200 | 5,110 | 5,110 | 353,900 | 5,110 |
| 2022-09-22 | 5,130 | 5,150 | 5,060 | 5,130 | 319,200 | 5,130 |
| 2022-09-21 | 5,180 | 5,230 | 5,160 | 5,180 | 201,400 | 5,180 |
| 2022-09-20 | 5,190 | 5,270 | 5,180 | 5,240 | 283,000 | 5,240 |
| 2022-09-16 | 5,130 | 5,190 | 5,100 | 5,170 | 460,400 | 5,170 |
| 2022-09-15 | 5,190 | 5,200 | 5,130 | 5,150 | 217,300 | 5,150 |
| 2022-09-14 | 5,220 | 5,250 | 5,150 | 5,160 | 393,500 | 5,160 |
| 2022-09-13 | 5,350 | 5,360 | 5,290 | 5,360 | 237,900 | 5,360 |
| 2022-09-12 | 5,420 | 5,430 | 5,340 | 5,370 | 237,800 | 5,370 |
| 2022-09-09 | 5,340 | 5,400 | 5,330 | 5,390 | 347,200 | 5,390 |
| 2022-09-08 | 5,330 | 5,360 | 5,300 | 5,340 | 321,300 | 5,340 |
| 2022-09-07 | 5,200 | 5,270 | 5,190 | 5,250 | 282,700 | 5,250 |
| 2022-09-06 | 5,250 | 5,340 | 5,210 | 5,210 | 255,700 | 5,210 |
| 2022-09-05 | 5,260 | 5,280 | 5,240 | 5,270 | 201,100 | 5,270 |
| 2022-09-02 | 5,280 | 5,320 | 5,220 | 5,290 | 312,600 | 5,290 |
| 2022-09-01 | 5,260 | 5,340 | 5,260 | 5,300 | 297,300 | 5,300 |
| 2022-08-31 | 5,260 | 5,310 | 5,250 | 5,310 | 288,900 | 5,310 |
| 2022-08-30 | 5,200 | 5,310 | 5,170 | 5,310 | 649,400 | 5,310 |
| 2022-08-29 | 5,270 | 5,270 | 5,150 | 5,230 | 1,897,200 | 5,230 |
| 2022-08-26 | 5,440 | 5,440 | 5,330 | 5,340 | 994,600 | 5,340 |
| 2022-08-25 | 5,370 | 5,390 | 5,330 | 5,370 | 245,400 | 5,370 |
| 2022-08-24 | 5,370 | 5,370 | 5,320 | 5,330 | 236,600 | 5,330 |
| 2022-08-23 | 5,380 | 5,420 | 5,340 | 5,390 | 304,800 | 5,390 |
| 2022-08-22 | 5,380 | 5,390 | 5,330 | 5,360 | 308,200 | 5,360 |
| 2022-08-19 | 5,490 | 5,520 | 5,440 | 5,440 | 324,600 | 5,440 |
| 2022-08-18 | 5,430 | 5,530 | 5,420 | 5,510 | 500,900 | 5,510 |
| 2022-08-17 | 5,400 | 5,480 | 5,380 | 5,450 | 495,200 | 5,450 |
| 2022-08-16 | 5,330 | 5,390 | 5,320 | 5,370 | 179,900 | 5,370 |
| 2022-08-15 | 5,320 | 5,330 | 5,280 | 5,310 | 157,800 | 5,310 |
| 2022-08-12 | 5,330 | 5,390 | 5,280 | 5,300 | 421,400 | 5,300 |
| 2022-08-10 | 5,290 | 5,310 | 5,240 | 5,250 | 242,600 | 5,250 |
| 2022-08-09 | 5,260 | 5,330 | 5,250 | 5,310 | 229,300 | 5,310 |
| 2022-08-08 | 5,260 | 5,280 | 5,230 | 5,240 | 224,100 | 5,240 |
| 2022-08-05 | 5,290 | 5,330 | 5,280 | 5,300 | 220,800 | 5,300 |
| 2022-08-04 | 5,320 | 5,320 | 5,260 | 5,280 | 160,000 | 5,280 |
| 2022-08-03 | 5,240 | 5,280 | 5,220 | 5,260 | 251,000 | 5,260 |
| 2022-08-02 | 5,320 | 5,320 | 5,240 | 5,260 | 185,200 | 5,260 |
| 2022-08-01 | 5,270 | 5,370 | 5,270 | 5,340 | 293,900 | 5,340 |
| 2022-07-29 | 5,280 | 5,300 | 5,220 | 5,270 | 290,200 | 5,270 |
| 2022-07-28 | 5,320 | 5,320 | 5,250 | 5,280 | 278,300 | 5,280 |
| 2022-07-27 | 5,290 | 5,330 | 5,260 | 5,290 | 212,700 | 5,290 |
| 2022-07-26 | 5,320 | 5,330 | 5,260 | 5,290 | 222,700 | 5,290 |
| 2022-07-25 | 5,320 | 5,350 | 5,310 | 5,320 | 166,800 | 5,320 |
| 2022-07-22 | 5,260 | 5,360 | 5,250 | 5,330 | 267,700 | 5,330 |
| 2022-07-21 | 5,230 | 5,300 | 5,230 | 5,280 | 202,300 | 5,280 |
| 2022-07-20 | 5,200 | 5,250 | 5,130 | 5,240 | 317,700 | 5,240 |
| 2022-07-19 | 5,230 | 5,230 | 5,100 | 5,130 | 340,600 | 5,130 |
| 2022-07-15 | 5,200 | 5,240 | 5,170 | 5,220 | 412,700 | 5,220 |
| 2022-07-14 | 5,260 | 5,270 | 5,140 | 5,220 | 519,300 | 5,220 |
| 2022-07-13 | 5,140 | 5,360 | 5,130 | 5,270 | 1,158,300 | 5,270 |
| 2022-07-12 | 5,050 | 5,060 | 4,900 | 4,965 | 540,300 | 4,965 |
| 2022-07-11 | 4,975 | 5,060 | 4,950 | 5,050 | 362,200 | 5,050 |
| 2022-07-08 | 4,930 | 4,985 | 4,915 | 4,915 | 329,200 | 4,915 |
| 2022-07-07 | 5,000 | 5,010 | 4,860 | 4,925 | 377,200 | 4,925 |
| 2022-07-06 | 5,050 | 5,090 | 4,970 | 4,975 | 345,600 | 4,975 |
| 2022-07-05 | 4,970 | 5,060 | 4,960 | 5,040 | 296,500 | 5,040 |
| 2022-07-04 | 4,895 | 5,040 | 4,895 | 4,980 | 311,200 | 4,980 |
| 2022-07-01 | 4,935 | 4,935 | 4,805 | 4,835 | 305,300 | 4,835 |
| 2022-06-30 | 4,960 | 4,965 | 4,885 | 4,905 | 348,000 | 4,905 |
| 2022-06-29 | 4,805 | 4,935 | 4,805 | 4,915 | 589,200 | 4,915 |
| 2022-06-28 | 4,800 | 4,870 | 4,800 | 4,860 | 252,600 | 4,860 |
| 2022-06-27 | 4,835 | 4,840 | 4,770 | 4,790 | 230,200 | 4,790 |
| 2022-06-24 | 4,865 | 4,865 | 4,805 | 4,815 | 233,600 | 4,815 |
| 2022-06-23 | 4,775 | 4,890 | 4,765 | 4,805 | 338,500 | 4,805 |
| 2022-06-22 | 4,760 | 4,785 | 4,735 | 4,735 | 222,900 | 4,735 |
| 2022-06-21 | 4,705 | 4,755 | 4,700 | 4,735 | 209,300 | 4,735 |
| 2022-06-20 | 4,780 | 4,790 | 4,660 | 4,685 | 286,100 | 4,685 |
| 2022-06-17 | 4,730 | 4,790 | 4,685 | 4,735 | 437,300 | 4,735 |
| 2022-06-16 | 4,840 | 4,895 | 4,785 | 4,800 | 248,200 | 4,800 |
| 2022-06-15 | 4,880 | 4,895 | 4,810 | 4,810 | 303,900 | 4,810 |
| 2022-06-14 | 4,960 | 4,975 | 4,900 | 4,930 | 269,700 | 4,930 |
| 2022-06-13 | 5,050 | 5,090 | 5,000 | 5,060 | 198,700 | 5,060 |
| 2022-06-10 | 5,120 | 5,200 | 5,090 | 5,150 | 323,500 | 5,150 |
| 2022-06-09 | 5,150 | 5,190 | 5,140 | 5,160 | 208,100 | 5,160 |
| 2022-06-08 | 5,110 | 5,170 | 5,080 | 5,150 | 221,900 | 5,150 |
| 2022-06-07 | 5,120 | 5,130 | 5,070 | 5,100 | 225,000 | 5,100 |
| 2022-06-06 | 5,030 | 5,130 | 5,030 | 5,120 | 165,300 | 5,120 |
| 2022-06-03 | 5,230 | 5,230 | 5,070 | 5,090 | 248,100 | 5,090 |
| 2022-06-02 | 5,170 | 5,230 | 5,120 | 5,210 | 253,000 | 5,210 |
| 2022-06-01 | 5,090 | 5,210 | 5,080 | 5,210 | 306,800 | 5,210 |
| 2022-05-31 | 5,030 | 5,100 | 5,020 | 5,090 | 722,500 | 5,090 |
| 2022-05-30 | 5,000 | 5,070 | 4,990 | 5,030 | 622,400 | 5,030 |
| 2022-05-27 | 4,990 | 4,995 | 4,925 | 4,955 | 257,500 | 4,955 |
| 2022-05-26 | 4,915 | 4,990 | 4,910 | 4,965 | 216,700 | 4,965 |
| 2022-05-25 | 4,890 | 4,915 | 4,855 | 4,900 | 227,500 | 4,900 |
| 2022-05-24 | 4,960 | 4,970 | 4,900 | 4,910 | 164,500 | 4,910 |
| 2022-05-23 | 4,965 | 4,980 | 4,905 | 4,960 | 226,200 | 4,960 |
| 2022-05-20 | 4,940 | 4,955 | 4,880 | 4,910 | 278,800 | 4,910 |
| 2022-05-19 | 4,945 | 4,990 | 4,890 | 4,935 | 330,300 | 4,935 |
| 2022-05-18 | 4,960 | 4,990 | 4,905 | 4,975 | 335,700 | 4,975 |
| 2022-05-17 | 4,910 | 5,010 | 4,900 | 4,940 | 399,400 | 4,940 |
| 2022-05-16 | 4,980 | 4,980 | 4,815 | 4,885 | 318,500 | 4,885 |
| 2022-05-13 | 4,740 | 4,895 | 4,725 | 4,875 | 370,600 | 4,875 |
| 2022-05-12 | 4,810 | 4,810 | 4,690 | 4,695 | 315,100 | 4,695 |
| 2022-05-11 | 4,800 | 4,850 | 4,795 | 4,825 | 284,800 | 4,825 |
| 2022-05-10 | 4,865 | 4,880 | 4,765 | 4,800 | 344,800 | 4,800 |
| 2022-05-09 | 4,875 | 4,890 | 4,820 | 4,875 | 282,800 | 4,875 |
| 2022-05-06 | 4,875 | 4,975 | 4,815 | 4,940 | 368,300 | 4,940 |
| 2022-05-02 | 4,880 | 4,920 | 4,785 | 4,900 | 303,000 | 4,900 |
| 2022-04-28 | 4,860 | 4,890 | 4,805 | 4,830 | 429,900 | 4,830 |
| 2022-04-27 | 4,700 | 4,850 | 4,685 | 4,835 | 629,400 | 4,835 |
| 2022-04-26 | 4,775 | 4,810 | 4,745 | 4,750 | 236,900 | 4,750 |
| 2022-04-25 | 4,715 | 4,755 | 4,670 | 4,730 | 251,800 | 4,730 |
| 2022-04-22 | 4,775 | 4,840 | 4,760 | 4,830 | 225,000 | 4,830 |
| 2022-04-21 | 4,780 | 4,860 | 4,770 | 4,835 | 335,000 | 4,835 |
| 2022-04-20 | 4,855 | 4,885 | 4,795 | 4,800 | 245,000 | 4,800 |
| 2022-04-19 | 4,885 | 4,885 | 4,755 | 4,810 | 306,400 | 4,810 |
| 2022-04-18 | 4,845 | 4,905 | 4,815 | 4,885 | 331,300 | 4,885 |
| 2022-04-15 | 4,890 | 4,995 | 4,845 | 4,890 | 637,900 | 4,890 |
| 2022-04-14 | 4,770 | 4,880 | 4,740 | 4,820 | 616,300 | 4,820 |
| 2022-04-13 | 4,440 | 4,790 | 4,400 | 4,770 | 1,248,900 | 4,770 |
| 2022-04-12 | 4,440 | 4,485 | 4,370 | 4,385 | 471,300 | 4,385 |
| 2022-04-11 | 4,530 | 4,570 | 4,475 | 4,485 | 327,600 | 4,485 |
| 2022-04-08 | 4,550 | 4,615 | 4,540 | 4,570 | 453,100 | 4,570 |
| 2022-04-07 | 4,500 | 4,560 | 4,445 | 4,540 | 528,300 | 4,540 |
| 2022-04-06 | 4,620 | 4,650 | 4,540 | 4,565 | 313,200 | 4,565 |
| 2022-04-05 | 4,670 | 4,700 | 4,605 | 4,670 | 358,200 | 4,670 |
| 2022-04-04 | 4,575 | 4,630 | 4,535 | 4,625 | 284,600 | 4,625 |
| 2022-04-01 | 4,590 | 4,605 | 4,520 | 4,585 | 306,500 | 4,585 |
| 2022-03-31 | 4,680 | 4,730 | 4,635 | 4,635 | 340,500 | 4,635 |
| 2022-03-30 | 4,820 | 4,820 | 4,685 | 4,730 | 408,000 | 4,730 |
| 2022-03-29 | 4,845 | 4,845 | 4,760 | 4,810 | 356,700 | 4,810 |
| 2022-03-28 | 4,805 | 4,865 | 4,795 | 4,825 | 186,300 | 4,825 |
| 2022-03-25 | 4,860 | 4,880 | 4,745 | 4,805 | 366,800 | 4,805 |
| 2022-03-24 | 4,750 | 4,860 | 4,750 | 4,840 | 313,200 | 4,840 |
| 2022-03-23 | 4,805 | 4,805 | 4,725 | 4,785 | 529,200 | 4,785 |
| 2022-03-22 | 4,840 | 4,840 | 4,700 | 4,735 | 474,000 | 4,735 |
| 2022-03-18 | 4,760 | 4,805 | 4,740 | 4,805 | 362,000 | 4,805 |
| 2022-03-17 | 4,805 | 4,830 | 4,740 | 4,765 | 449,300 | 4,765 |
| 2022-03-16 | 4,735 | 4,755 | 4,690 | 4,745 | 377,900 | 4,745 |
| 2022-03-15 | 4,610 | 4,715 | 4,605 | 4,695 | 262,400 | 4,695 |
| 2022-03-14 | 4,620 | 4,715 | 4,595 | 4,610 | 320,800 | 4,610 |
| 2022-03-11 | 4,620 | 4,655 | 4,565 | 4,585 | 387,600 | 4,585 |
| 2022-03-10 | 4,675 | 4,705 | 4,655 | 4,690 | 330,000 | 4,690 |
| 2022-03-09 | 4,590 | 4,650 | 4,520 | 4,570 | 298,100 | 4,570 |
| 2022-03-08 | 4,660 | 4,700 | 4,580 | 4,610 | 368,000 | 4,610 |
| 2022-03-07 | 4,765 | 4,785 | 4,700 | 4,730 | 367,900 | 4,730 |
| 2022-03-04 | 4,890 | 4,895 | 4,790 | 4,815 | 386,200 | 4,815 |
| 2022-03-03 | 4,915 | 4,960 | 4,905 | 4,920 | 232,800 | 4,920 |
| 2022-03-02 | 4,805 | 4,910 | 4,800 | 4,895 | 344,600 | 4,895 |
| 2022-03-01 | 4,845 | 4,875 | 4,820 | 4,845 | 265,400 | 4,845 |
| 2022-02-28 | 4,795 | 4,815 | 4,750 | 4,785 | 363,000 | 4,785 |
| 2022-02-25 | 4,800 | 4,825 | 4,750 | 4,810 | 465,200 | 4,810 |
| 2022-02-24 | 4,855 | 4,880 | 4,755 | 4,795 | 1,677,400 | 4,795 |
| 2022-02-22 | 4,720 | 4,785 | 4,700 | 4,785 | 438,500 | 4,785 |
| 2022-02-21 | 4,705 | 4,785 | 4,705 | 4,775 | 312,700 | 4,775 |
| 2022-02-18 | 4,745 | 4,805 | 4,735 | 4,775 | 272,300 | 4,775 |
| 2022-02-17 | 4,785 | 4,820 | 4,745 | 4,775 | 167,100 | 4,775 |
| 2022-02-16 | 4,865 | 4,880 | 4,810 | 4,835 | 224,100 | 4,835 |
| 2022-02-15 | 4,775 | 4,825 | 4,750 | 4,785 | 303,400 | 4,785 |
| 2022-02-14 | 4,730 | 4,820 | 4,720 | 4,770 | 292,600 | 4,770 |
| 2022-02-10 | 4,815 | 4,870 | 4,815 | 4,850 | 344,700 | 4,850 |
| 2022-02-09 | 4,840 | 4,880 | 4,765 | 4,775 | 379,700 | 4,775 |
| 2022-02-08 | 4,750 | 4,855 | 4,750 | 4,820 | 319,600 | 4,820 |
| 2022-02-07 | 4,770 | 4,840 | 4,765 | 4,765 | 516,800 | 4,765 |
| 2022-02-04 | 4,615 | 4,770 | 4,610 | 4,745 | 381,900 | 4,745 |
| 2022-02-03 | 4,590 | 4,675 | 4,585 | 4,635 | 398,300 | 4,635 |
| 2022-02-02 | 4,535 | 4,625 | 4,495 | 4,590 | 297,400 | 4,590 |
| 2022-02-01 | 4,470 | 4,550 | 4,455 | 4,480 | 270,700 | 4,480 |
| 2022-01-31 | 4,400 | 4,490 | 4,370 | 4,425 | 249,400 | 4,425 |
| 2022-01-28 | 4,250 | 4,420 | 4,245 | 4,395 | 324,700 | 4,395 |
| 2022-01-27 | 4,470 | 4,490 | 4,260 | 4,260 | 417,600 | 4,260 |
| 2022-01-26 | 4,455 | 4,495 | 4,420 | 4,465 | 245,400 | 4,465 |
| 2022-01-25 | 4,495 | 4,505 | 4,420 | 4,480 | 316,400 | 4,480 |
| 2022-01-24 | 4,560 | 4,575 | 4,515 | 4,555 | 206,400 | 4,555 |
| 2022-01-21 | 4,530 | 4,625 | 4,500 | 4,610 | 326,900 | 4,610 |
| 2022-01-20 | 4,430 | 4,575 | 4,430 | 4,540 | 412,900 | 4,540 |
| 2022-01-19 | 4,470 | 4,550 | 4,410 | 4,430 | 314,400 | 4,430 |
| 2022-01-18 | 4,575 | 4,615 | 4,495 | 4,540 | 304,300 | 4,540 |
| 2022-01-17 | 4,495 | 4,570 | 4,480 | 4,545 | 226,900 | 4,545 |
| 2022-01-14 | 4,530 | 4,590 | 4,455 | 4,535 | 630,500 | 4,535 |
| 2022-01-13 | 4,810 | 4,835 | 4,515 | 4,555 | 948,000 | 4,555 |
| 2022-01-12 | 4,770 | 4,840 | 4,735 | 4,820 | 426,900 | 4,820 |
| 2022-01-11 | 4,715 | 4,775 | 4,700 | 4,740 | 397,900 | 4,740 |
| 2022-01-07 | 4,735 | 4,765 | 4,675 | 4,705 | 414,900 | 4,705 |
| 2022-01-06 | 4,780 | 4,835 | 4,730 | 4,755 | 319,100 | 4,755 |
| 2022-01-05 | 4,930 | 4,940 | 4,840 | 4,860 | 267,600 | 4,860 |
| 2022-01-04 | 4,960 | 4,970 | 4,850 | 4,960 | 243,000 | 4,960 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
