9675 常磐興産(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 | 1,227 | 1,227 | 1,213 | 1,213 | 7,400 | 1,213 |
| 2022-12-29 | 1,198 | 1,227 | 1,193 | 1,223 | 14,100 | 1,223 |
| 2022-12-28 | 1,193 | 1,199 | 1,190 | 1,198 | 14,200 | 1,198 |
| 2022-12-27 | 1,168 | 1,202 | 1,167 | 1,188 | 23,300 | 1,188 |
| 2022-12-26 | 1,159 | 1,166 | 1,156 | 1,163 | 12,200 | 1,163 |
| 2022-12-23 | 1,172 | 1,172 | 1,160 | 1,160 | 10,800 | 1,160 |
| 2022-12-22 | 1,162 | 1,176 | 1,161 | 1,172 | 14,400 | 1,172 |
| 2022-12-21 | 1,165 | 1,185 | 1,159 | 1,162 | 33,600 | 1,162 |
| 2022-12-20 | 1,188 | 1,189 | 1,165 | 1,175 | 23,800 | 1,175 |
| 2022-12-19 | 1,190 | 1,197 | 1,188 | 1,189 | 9,000 | 1,189 |
| 2022-12-16 | 1,200 | 1,213 | 1,192 | 1,192 | 12,500 | 1,192 |
| 2022-12-15 | 1,214 | 1,229 | 1,206 | 1,212 | 20,800 | 1,212 |
| 2022-12-14 | 1,195 | 1,212 | 1,188 | 1,212 | 21,300 | 1,212 |
| 2022-12-13 | 1,197 | 1,197 | 1,186 | 1,186 | 8,200 | 1,186 |
| 2022-12-12 | 1,197 | 1,197 | 1,191 | 1,191 | 5,500 | 1,191 |
| 2022-12-09 | 1,191 | 1,199 | 1,191 | 1,193 | 8,400 | 1,193 |
| 2022-12-08 | 1,185 | 1,191 | 1,178 | 1,191 | 12,100 | 1,191 |
| 2022-12-07 | 1,192 | 1,192 | 1,185 | 1,185 | 8,000 | 1,185 |
| 2022-12-06 | 1,209 | 1,209 | 1,187 | 1,191 | 11,700 | 1,191 |
| 2022-12-05 | 1,213 | 1,213 | 1,187 | 1,210 | 14,000 | 1,210 |
| 2022-12-02 | 1,185 | 1,216 | 1,179 | 1,204 | 25,600 | 1,204 |
| 2022-12-01 | 1,207 | 1,207 | 1,183 | 1,185 | 21,100 | 1,185 |
| 2022-11-30 | 1,210 | 1,210 | 1,199 | 1,199 | 13,600 | 1,199 |
| 2022-11-29 | 1,228 | 1,228 | 1,208 | 1,212 | 11,400 | 1,212 |
| 2022-11-28 | 1,239 | 1,239 | 1,212 | 1,231 | 15,900 | 1,231 |
| 2022-11-25 | 1,212 | 1,235 | 1,210 | 1,235 | 23,700 | 1,235 |
| 2022-11-24 | 1,209 | 1,214 | 1,206 | 1,212 | 15,500 | 1,212 |
| 2022-11-22 | 1,200 | 1,210 | 1,200 | 1,209 | 14,600 | 1,209 |
| 2022-11-21 | 1,206 | 1,210 | 1,193 | 1,204 | 12,100 | 1,204 |
| 2022-11-18 | 1,205 | 1,219 | 1,197 | 1,204 | 28,500 | 1,204 |
| 2022-11-17 | 1,193 | 1,203 | 1,179 | 1,202 | 29,700 | 1,202 |
| 2022-11-16 | 1,163 | 1,195 | 1,158 | 1,195 | 52,300 | 1,195 |
| 2022-11-15 | 1,149 | 1,173 | 1,142 | 1,151 | 61,400 | 1,151 |
| 2022-11-14 | 1,139 | 1,139 | 1,122 | 1,122 | 28,200 | 1,122 |
| 2022-11-11 | 1,143 | 1,147 | 1,137 | 1,142 | 17,000 | 1,142 |
| 2022-11-10 | 1,150 | 1,150 | 1,140 | 1,140 | 20,300 | 1,140 |
| 2022-11-09 | 1,158 | 1,158 | 1,149 | 1,151 | 11,500 | 1,151 |
| 2022-11-08 | 1,158 | 1,158 | 1,146 | 1,155 | 25,600 | 1,155 |
| 2022-11-07 | 1,163 | 1,163 | 1,156 | 1,156 | 15,000 | 1,156 |
| 2022-11-04 | 1,165 | 1,174 | 1,163 | 1,163 | 10,200 | 1,163 |
| 2022-11-02 | 1,169 | 1,176 | 1,165 | 1,165 | 12,200 | 1,165 |
| 2022-11-01 | 1,174 | 1,174 | 1,167 | 1,169 | 8,400 | 1,169 |
| 2022-10-31 | 1,180 | 1,180 | 1,155 | 1,166 | 18,800 | 1,166 |
| 2022-10-28 | 1,180 | 1,180 | 1,164 | 1,164 | 62,700 | 1,164 |
| 2022-10-27 | 1,183 | 1,186 | 1,180 | 1,183 | 18,000 | 1,183 |
| 2022-10-26 | 1,198 | 1,198 | 1,185 | 1,185 | 16,800 | 1,185 |
| 2022-10-25 | 1,194 | 1,200 | 1,184 | 1,200 | 21,800 | 1,200 |
| 2022-10-24 | 1,192 | 1,194 | 1,184 | 1,186 | 28,100 | 1,186 |
| 2022-10-21 | 1,196 | 1,198 | 1,192 | 1,192 | 14,800 | 1,192 |
| 2022-10-20 | 1,200 | 1,205 | 1,195 | 1,198 | 24,400 | 1,198 |
| 2022-10-19 | 1,217 | 1,217 | 1,200 | 1,211 | 24,800 | 1,211 |
| 2022-10-18 | 1,254 | 1,263 | 1,215 | 1,219 | 74,700 | 1,219 |
| 2022-10-17 | 1,198 | 1,220 | 1,195 | 1,220 | 25,600 | 1,220 |
| 2022-10-14 | 1,205 | 1,205 | 1,192 | 1,200 | 16,800 | 1,200 |
| 2022-10-13 | 1,204 | 1,206 | 1,186 | 1,187 | 31,900 | 1,187 |
| 2022-10-12 | 1,205 | 1,211 | 1,201 | 1,211 | 20,400 | 1,211 |
| 2022-10-11 | 1,220 | 1,244 | 1,207 | 1,207 | 46,800 | 1,207 |
| 2022-10-07 | 1,220 | 1,229 | 1,220 | 1,222 | 18,900 | 1,222 |
| 2022-10-06 | 1,232 | 1,238 | 1,230 | 1,238 | 10,900 | 1,238 |
| 2022-10-05 | 1,229 | 1,232 | 1,224 | 1,224 | 13,700 | 1,224 |
| 2022-10-04 | 1,219 | 1,224 | 1,217 | 1,224 | 16,700 | 1,224 |
| 2022-10-03 | 1,225 | 1,225 | 1,210 | 1,218 | 10,600 | 1,218 |
| 2022-09-30 | 1,230 | 1,240 | 1,225 | 1,228 | 18,000 | 1,228 |
| 2022-09-29 | 1,241 | 1,244 | 1,231 | 1,244 | 53,900 | 1,244 |
| 2022-09-28 | 1,250 | 1,264 | 1,245 | 1,263 | 48,800 | 1,263 |
| 2022-09-27 | 1,255 | 1,263 | 1,253 | 1,256 | 15,700 | 1,256 |
| 2022-09-26 | 1,261 | 1,261 | 1,251 | 1,251 | 46,800 | 1,251 |
| 2022-09-22 | 1,249 | 1,263 | 1,249 | 1,263 | 21,800 | 1,263 |
| 2022-09-21 | 1,251 | 1,255 | 1,250 | 1,255 | 24,000 | 1,255 |
| 2022-09-20 | 1,258 | 1,260 | 1,251 | 1,258 | 20,300 | 1,258 |
| 2022-09-16 | 1,255 | 1,257 | 1,252 | 1,257 | 12,800 | 1,257 |
| 2022-09-15 | 1,257 | 1,263 | 1,254 | 1,257 | 12,100 | 1,257 |
| 2022-09-14 | 1,257 | 1,264 | 1,250 | 1,258 | 19,400 | 1,258 |
| 2022-09-13 | 1,270 | 1,276 | 1,267 | 1,267 | 8,600 | 1,267 |
| 2022-09-12 | 1,264 | 1,276 | 1,264 | 1,270 | 11,600 | 1,270 |
| 2022-09-09 | 1,265 | 1,273 | 1,262 | 1,264 | 15,400 | 1,264 |
| 2022-09-08 | 1,260 | 1,272 | 1,256 | 1,262 | 13,000 | 1,262 |
| 2022-09-07 | 1,260 | 1,260 | 1,251 | 1,255 | 11,400 | 1,255 |
| 2022-09-06 | 1,276 | 1,276 | 1,257 | 1,260 | 18,300 | 1,260 |
| 2022-09-05 | 1,261 | 1,278 | 1,261 | 1,272 | 10,800 | 1,272 |
| 2022-09-02 | 1,276 | 1,288 | 1,270 | 1,270 | 15,300 | 1,270 |
| 2022-09-01 | 1,296 | 1,298 | 1,276 | 1,276 | 21,400 | 1,276 |
| 2022-08-31 | 1,318 | 1,318 | 1,300 | 1,300 | 7,200 | 1,300 |
| 2022-08-30 | 1,297 | 1,320 | 1,297 | 1,320 | 12,200 | 1,320 |
| 2022-08-29 | 1,305 | 1,306 | 1,294 | 1,294 | 16,300 | 1,294 |
| 2022-08-26 | 1,316 | 1,321 | 1,310 | 1,313 | 6,400 | 1,313 |
| 2022-08-25 | 1,320 | 1,324 | 1,315 | 1,315 | 4,400 | 1,315 |
| 2022-08-24 | 1,315 | 1,323 | 1,315 | 1,315 | 2,900 | 1,315 |
| 2022-08-23 | 1,318 | 1,326 | 1,315 | 1,315 | 4,000 | 1,315 |
| 2022-08-22 | 1,327 | 1,328 | 1,316 | 1,321 | 5,700 | 1,321 |
| 2022-08-19 | 1,313 | 1,327 | 1,313 | 1,327 | 3,200 | 1,327 |
| 2022-08-18 | 1,320 | 1,320 | 1,310 | 1,311 | 7,400 | 1,311 |
| 2022-08-17 | 1,323 | 1,330 | 1,323 | 1,325 | 5,200 | 1,325 |
| 2022-08-16 | 1,327 | 1,329 | 1,320 | 1,323 | 3,400 | 1,323 |
| 2022-08-15 | 1,327 | 1,327 | 1,319 | 1,327 | 5,500 | 1,327 |
| 2022-08-12 | 1,326 | 1,329 | 1,321 | 1,329 | 10,200 | 1,329 |
| 2022-08-10 | 1,315 | 1,315 | 1,301 | 1,301 | 4,100 | 1,301 |
| 2022-08-09 | 1,317 | 1,318 | 1,306 | 1,315 | 2,200 | 1,315 |
| 2022-08-08 | 1,319 | 1,319 | 1,305 | 1,318 | 4,100 | 1,318 |
| 2022-08-05 | 1,300 | 1,317 | 1,300 | 1,317 | 3,100 | 1,317 |
| 2022-08-04 | 1,308 | 1,318 | 1,300 | 1,301 | 6,600 | 1,301 |
| 2022-08-03 | 1,313 | 1,321 | 1,308 | 1,308 | 3,400 | 1,308 |
| 2022-08-02 | 1,321 | 1,326 | 1,312 | 1,313 | 6,500 | 1,313 |
| 2022-08-01 | 1,327 | 1,335 | 1,320 | 1,335 | 6,800 | 1,335 |
| 2022-07-29 | 1,332 | 1,332 | 1,320 | 1,321 | 3,400 | 1,321 |
| 2022-07-28 | 1,322 | 1,327 | 1,308 | 1,327 | 7,700 | 1,327 |
| 2022-07-27 | 1,316 | 1,321 | 1,314 | 1,320 | 3,800 | 1,320 |
| 2022-07-26 | 1,315 | 1,320 | 1,306 | 1,320 | 3,600 | 1,320 |
| 2022-07-25 | 1,304 | 1,316 | 1,304 | 1,315 | 4,200 | 1,315 |
| 2022-07-22 | 1,290 | 1,306 | 1,286 | 1,304 | 11,300 | 1,304 |
| 2022-07-21 | 1,291 | 1,306 | 1,291 | 1,302 | 3,900 | 1,302 |
| 2022-07-20 | 1,278 | 1,302 | 1,278 | 1,302 | 10,100 | 1,302 |
| 2022-07-19 | 1,275 | 1,277 | 1,268 | 1,277 | 9,600 | 1,277 |
| 2022-07-15 | 1,295 | 1,295 | 1,272 | 1,272 | 44,500 | 1,272 |
| 2022-07-14 | 1,272 | 1,286 | 1,268 | 1,286 | 4,900 | 1,286 |
| 2022-07-13 | 1,281 | 1,283 | 1,271 | 1,271 | 4,100 | 1,271 |
| 2022-07-12 | 1,284 | 1,287 | 1,271 | 1,271 | 8,300 | 1,271 |
| 2022-07-11 | 1,255 | 1,284 | 1,255 | 1,284 | 12,000 | 1,284 |
| 2022-07-08 | 1,280 | 1,283 | 1,252 | 1,252 | 26,200 | 1,252 |
| 2022-07-07 | 1,275 | 1,275 | 1,259 | 1,272 | 6,400 | 1,272 |
| 2022-07-06 | 1,281 | 1,281 | 1,266 | 1,266 | 5,900 | 1,266 |
| 2022-07-05 | 1,279 | 1,291 | 1,279 | 1,281 | 9,200 | 1,281 |
| 2022-07-04 | 1,259 | 1,277 | 1,259 | 1,275 | 9,100 | 1,275 |
| 2022-07-01 | 1,274 | 1,277 | 1,254 | 1,254 | 22,600 | 1,254 |
| 2022-06-30 | 1,279 | 1,285 | 1,270 | 1,270 | 12,300 | 1,270 |
| 2022-06-29 | 1,288 | 1,312 | 1,260 | 1,260 | 27,300 | 1,260 |
| 2022-06-28 | 1,277 | 1,294 | 1,277 | 1,293 | 8,600 | 1,293 |
| 2022-06-27 | 1,261 | 1,274 | 1,261 | 1,274 | 6,400 | 1,274 |
| 2022-06-24 | 1,265 | 1,269 | 1,258 | 1,260 | 8,000 | 1,260 |
| 2022-06-23 | 1,254 | 1,281 | 1,251 | 1,257 | 5,700 | 1,257 |
| 2022-06-22 | 1,271 | 1,271 | 1,254 | 1,254 | 6,400 | 1,254 |
| 2022-06-21 | 1,250 | 1,280 | 1,250 | 1,257 | 5,800 | 1,257 |
| 2022-06-20 | 1,270 | 1,270 | 1,250 | 1,250 | 8,300 | 1,250 |
| 2022-06-17 | 1,270 | 1,285 | 1,264 | 1,269 | 8,600 | 1,269 |
| 2022-06-16 | 1,294 | 1,297 | 1,280 | 1,280 | 3,700 | 1,280 |
| 2022-06-15 | 1,303 | 1,303 | 1,280 | 1,280 | 14,900 | 1,280 |
| 2022-06-14 | 1,302 | 1,310 | 1,301 | 1,301 | 7,700 | 1,301 |
| 2022-06-13 | 1,304 | 1,310 | 1,302 | 1,303 | 6,600 | 1,303 |
| 2022-06-10 | 1,301 | 1,311 | 1,301 | 1,302 | 8,700 | 1,302 |
| 2022-06-09 | 1,320 | 1,330 | 1,319 | 1,326 | 5,100 | 1,326 |
| 2022-06-08 | 1,311 | 1,320 | 1,311 | 1,319 | 8,100 | 1,319 |
| 2022-06-07 | 1,304 | 1,315 | 1,301 | 1,301 | 7,400 | 1,301 |
| 2022-06-06 | 1,302 | 1,315 | 1,301 | 1,308 | 7,100 | 1,308 |
| 2022-06-03 | 1,322 | 1,322 | 1,302 | 1,302 | 5,500 | 1,302 |
| 2022-06-02 | 1,310 | 1,315 | 1,303 | 1,303 | 4,600 | 1,303 |
| 2022-06-01 | 1,312 | 1,320 | 1,301 | 1,318 | 11,400 | 1,318 |
| 2022-05-31 | 1,316 | 1,322 | 1,302 | 1,311 | 9,600 | 1,311 |
| 2022-05-30 | 1,340 | 1,340 | 1,300 | 1,300 | 28,300 | 1,300 |
| 2022-05-27 | 1,331 | 1,331 | 1,309 | 1,330 | 6,300 | 1,330 |
| 2022-05-26 | 1,309 | 1,326 | 1,308 | 1,314 | 6,200 | 1,314 |
| 2022-05-25 | 1,316 | 1,328 | 1,307 | 1,308 | 6,800 | 1,308 |
| 2022-05-24 | 1,344 | 1,344 | 1,316 | 1,321 | 6,100 | 1,321 |
| 2022-05-23 | 1,334 | 1,342 | 1,318 | 1,342 | 9,100 | 1,342 |
| 2022-05-20 | 1,290 | 1,318 | 1,290 | 1,318 | 11,300 | 1,318 |
| 2022-05-19 | 1,276 | 1,308 | 1,276 | 1,301 | 9,400 | 1,301 |
| 2022-05-18 | 1,280 | 1,291 | 1,273 | 1,284 | 7,000 | 1,284 |
| 2022-05-17 | 1,279 | 1,279 | 1,268 | 1,279 | 7,400 | 1,279 |
| 2022-05-16 | 1,287 | 1,287 | 1,263 | 1,269 | 11,500 | 1,269 |
| 2022-05-13 | 1,221 | 1,261 | 1,213 | 1,261 | 11,500 | 1,261 |
| 2022-05-12 | 1,219 | 1,219 | 1,206 | 1,206 | 11,500 | 1,206 |
| 2022-05-11 | 1,226 | 1,232 | 1,220 | 1,220 | 9,700 | 1,220 |
| 2022-05-10 | 1,250 | 1,250 | 1,225 | 1,225 | 16,000 | 1,225 |
| 2022-05-09 | 1,278 | 1,278 | 1,250 | 1,250 | 9,300 | 1,250 |
| 2022-05-06 | 1,272 | 1,272 | 1,259 | 1,270 | 7,200 | 1,270 |
| 2022-05-02 | 1,254 | 1,260 | 1,251 | 1,260 | 5,600 | 1,260 |
| 2022-04-28 | 1,241 | 1,259 | 1,241 | 1,255 | 11,900 | 1,255 |
| 2022-04-27 | 1,291 | 1,296 | 1,240 | 1,240 | 32,700 | 1,240 |
| 2022-04-26 | 1,291 | 1,304 | 1,282 | 1,301 | 7,800 | 1,301 |
| 2022-04-25 | 1,280 | 1,304 | 1,273 | 1,275 | 15,100 | 1,275 |
| 2022-04-22 | 1,296 | 1,310 | 1,296 | 1,305 | 2,600 | 1,305 |
| 2022-04-21 | 1,298 | 1,306 | 1,290 | 1,306 | 7,000 | 1,306 |
| 2022-04-20 | 1,280 | 1,291 | 1,277 | 1,291 | 6,200 | 1,291 |
| 2022-04-19 | 1,297 | 1,297 | 1,281 | 1,282 | 4,800 | 1,282 |
| 2022-04-18 | 1,297 | 1,298 | 1,278 | 1,283 | 10,600 | 1,283 |
| 2022-04-15 | 1,319 | 1,319 | 1,297 | 1,297 | 10,400 | 1,297 |
| 2022-04-14 | 1,330 | 1,331 | 1,300 | 1,319 | 12,600 | 1,319 |
| 2022-04-13 | 1,292 | 1,316 | 1,285 | 1,316 | 12,200 | 1,316 |
| 2022-04-12 | 1,325 | 1,330 | 1,298 | 1,298 | 12,800 | 1,298 |
| 2022-04-11 | 1,346 | 1,346 | 1,321 | 1,326 | 13,400 | 1,326 |
| 2022-04-08 | 1,372 | 1,372 | 1,342 | 1,351 | 11,600 | 1,351 |
| 2022-04-07 | 1,365 | 1,373 | 1,350 | 1,355 | 9,600 | 1,355 |
| 2022-04-06 | 1,364 | 1,374 | 1,355 | 1,374 | 7,000 | 1,374 |
| 2022-04-05 | 1,376 | 1,378 | 1,362 | 1,364 | 11,300 | 1,364 |
| 2022-04-04 | 1,370 | 1,374 | 1,365 | 1,372 | 12,100 | 1,372 |
| 2022-04-01 | 1,374 | 1,377 | 1,364 | 1,374 | 14,400 | 1,374 |
| 2022-03-31 | 1,380 | 1,390 | 1,371 | 1,374 | 24,100 | 1,374 |
| 2022-03-30 | 1,386 | 1,386 | 1,360 | 1,381 | 81,900 | 1,381 |
| 2022-03-29 | 1,387 | 1,400 | 1,377 | 1,386 | 39,000 | 1,386 |
| 2022-03-28 | 1,400 | 1,405 | 1,382 | 1,387 | 42,800 | 1,387 |
| 2022-03-25 | 1,388 | 1,399 | 1,384 | 1,399 | 26,400 | 1,399 |
| 2022-03-24 | 1,387 | 1,397 | 1,381 | 1,394 | 20,300 | 1,394 |
| 2022-03-23 | 1,380 | 1,398 | 1,375 | 1,398 | 17,000 | 1,398 |
| 2022-03-22 | 1,381 | 1,387 | 1,375 | 1,382 | 21,000 | 1,382 |
| 2022-03-18 | 1,410 | 1,412 | 1,380 | 1,380 | 15,500 | 1,380 |
| 2022-03-17 | 1,406 | 1,413 | 1,393 | 1,410 | 10,500 | 1,410 |
| 2022-03-16 | 1,387 | 1,410 | 1,383 | 1,405 | 19,000 | 1,405 |
| 2022-03-15 | 1,362 | 1,386 | 1,360 | 1,381 | 17,900 | 1,381 |
| 2022-03-14 | 1,353 | 1,371 | 1,351 | 1,362 | 11,600 | 1,362 |
| 2022-03-11 | 1,357 | 1,373 | 1,354 | 1,359 | 19,400 | 1,359 |
| 2022-03-10 | 1,367 | 1,387 | 1,345 | 1,387 | 20,100 | 1,387 |
| 2022-03-09 | 1,370 | 1,370 | 1,333 | 1,348 | 15,200 | 1,348 |
| 2022-03-08 | 1,366 | 1,370 | 1,345 | 1,370 | 25,700 | 1,370 |
| 2022-03-07 | 1,366 | 1,380 | 1,364 | 1,366 | 41,000 | 1,366 |
| 2022-03-04 | 1,375 | 1,375 | 1,360 | 1,366 | 115,500 | 1,366 |
| 2022-03-03 | 1,376 | 1,388 | 1,364 | 1,374 | 14,600 | 1,374 |
| 2022-03-02 | 1,371 | 1,381 | 1,362 | 1,362 | 10,100 | 1,362 |
| 2022-03-01 | 1,366 | 1,380 | 1,366 | 1,380 | 13,500 | 1,380 |
| 2022-02-28 | 1,355 | 1,376 | 1,355 | 1,365 | 35,300 | 1,365 |
| 2022-02-25 | 1,355 | 1,377 | 1,346 | 1,366 | 95,100 | 1,366 |
| 2022-02-24 | 1,356 | 1,358 | 1,340 | 1,358 | 18,000 | 1,358 |
| 2022-02-22 | 1,354 | 1,363 | 1,350 | 1,356 | 9,600 | 1,356 |
| 2022-02-21 | 1,364 | 1,364 | 1,355 | 1,356 | 14,000 | 1,356 |
| 2022-02-18 | 1,361 | 1,378 | 1,361 | 1,373 | 27,700 | 1,373 |
| 2022-02-17 | 1,379 | 1,384 | 1,365 | 1,366 | 10,300 | 1,366 |
| 2022-02-16 | 1,367 | 1,384 | 1,367 | 1,379 | 5,700 | 1,379 |
| 2022-02-15 | 1,392 | 1,397 | 1,363 | 1,363 | 15,100 | 1,363 |
| 2022-02-14 | 1,374 | 1,381 | 1,367 | 1,375 | 10,100 | 1,375 |
| 2022-02-10 | 1,377 | 1,379 | 1,363 | 1,374 | 16,100 | 1,374 |
| 2022-02-09 | 1,358 | 1,376 | 1,357 | 1,376 | 6,200 | 1,376 |
| 2022-02-08 | 1,359 | 1,368 | 1,357 | 1,358 | 5,700 | 1,358 |
| 2022-02-07 | 1,355 | 1,367 | 1,355 | 1,355 | 12,800 | 1,355 |
| 2022-02-04 | 1,357 | 1,366 | 1,351 | 1,355 | 13,200 | 1,355 |
| 2022-02-03 | 1,356 | 1,370 | 1,356 | 1,356 | 7,500 | 1,356 |
| 2022-02-02 | 1,347 | 1,356 | 1,336 | 1,356 | 8,800 | 1,356 |
| 2022-02-01 | 1,347 | 1,352 | 1,336 | 1,338 | 4,100 | 1,338 |
| 2022-01-31 | 1,350 | 1,356 | 1,338 | 1,356 | 8,200 | 1,356 |
| 2022-01-28 | 1,339 | 1,360 | 1,326 | 1,326 | 22,000 | 1,326 |
| 2022-01-27 | 1,363 | 1,365 | 1,330 | 1,330 | 14,200 | 1,330 |
| 2022-01-26 | 1,359 | 1,365 | 1,359 | 1,360 | 1,200 | 1,360 |
| 2022-01-25 | 1,371 | 1,371 | 1,353 | 1,370 | 3,000 | 1,370 |
| 2022-01-24 | 1,353 | 1,370 | 1,347 | 1,370 | 7,500 | 1,370 |
| 2022-01-21 | 1,339 | 1,357 | 1,329 | 1,357 | 14,800 | 1,357 |
| 2022-01-20 | 1,331 | 1,345 | 1,331 | 1,331 | 6,900 | 1,331 |
| 2022-01-19 | 1,343 | 1,348 | 1,331 | 1,331 | 11,200 | 1,331 |
| 2022-01-18 | 1,349 | 1,354 | 1,345 | 1,350 | 5,200 | 1,350 |
| 2022-01-17 | 1,365 | 1,365 | 1,348 | 1,355 | 9,600 | 1,355 |
| 2022-01-14 | 1,367 | 1,367 | 1,349 | 1,352 | 12,300 | 1,352 |
| 2022-01-13 | 1,368 | 1,368 | 1,351 | 1,351 | 4,100 | 1,351 |
| 2022-01-12 | 1,368 | 1,368 | 1,351 | 1,361 | 8,000 | 1,361 |
| 2022-01-11 | 1,366 | 1,366 | 1,348 | 1,353 | 12,200 | 1,353 |
| 2022-01-07 | 1,386 | 1,386 | 1,360 | 1,360 | 16,000 | 1,360 |
| 2022-01-06 | 1,385 | 1,391 | 1,372 | 1,372 | 9,700 | 1,372 |
| 2022-01-05 | 1,398 | 1,403 | 1,385 | 1,385 | 7,500 | 1,385 |
| 2022-01-04 | 1,398 | 1,400 | 1,385 | 1,398 | 18,300 | 1,398 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
