9761 東海リース(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 | 1,393 | 1,394 | 1,384 | 1,386 | 800 | 1,386 |
| 2022-12-29 | 1,376 | 1,380 | 1,361 | 1,380 | 3,700 | 1,380 |
| 2022-12-28 | 1,386 | 1,389 | 1,377 | 1,379 | 6,800 | 1,379 |
| 2022-12-27 | 1,398 | 1,398 | 1,386 | 1,387 | 7,100 | 1,387 |
| 2022-12-26 | 1,400 | 1,400 | 1,388 | 1,388 | 20,300 | 1,388 |
| 2022-12-23 | 1,401 | 1,408 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2022-12-22 | 1,405 | 1,405 | 1,401 | 1,402 | 2,000 | 1,402 |
| 2022-12-21 | 1,408 | 1,408 | 1,402 | 1,402 | 3,900 | 1,402 |
| 2022-12-20 | 1,406 | 1,408 | 1,406 | 1,407 | 1,600 | 1,407 |
| 2022-12-19 | 1,419 | 1,419 | 1,404 | 1,406 | 6,000 | 1,406 |
| 2022-12-16 | 1,420 | 1,420 | 1,414 | 1,419 | 2,000 | 1,419 |
| 2022-12-15 | 1,419 | 1,419 | 1,416 | 1,417 | 4,000 | 1,417 |
| 2022-12-14 | 1,419 | 1,420 | 1,418 | 1,420 | 2,200 | 1,420 |
| 2022-12-13 | 1,417 | 1,419 | 1,413 | 1,419 | 5,500 | 1,419 |
| 2022-12-12 | 1,420 | 1,420 | 1,416 | 1,420 | 103,300 | 1,420 |
| 2022-12-09 | 1,420 | 1,421 | 1,417 | 1,421 | 5,200 | 1,421 |
| 2022-12-08 | 1,418 | 1,420 | 1,416 | 1,418 | 3,100 | 1,418 |
| 2022-12-07 | 1,418 | 1,418 | 1,416 | 1,416 | 10,800 | 1,416 |
| 2022-12-06 | 1,418 | 1,420 | 1,418 | 1,418 | 1,200 | 1,418 |
| 2022-12-05 | 1,417 | 1,420 | 1,417 | 1,418 | 1,300 | 1,418 |
| 2022-12-02 | 1,425 | 1,425 | 1,420 | 1,422 | 4,200 | 1,422 |
| 2022-12-01 | 1,426 | 1,426 | 1,424 | 1,426 | 2,200 | 1,426 |
| 2022-11-30 | 1,429 | 1,429 | 1,426 | 1,426 | 8,100 | 1,426 |
| 2022-11-29 | 1,426 | 1,429 | 1,426 | 1,429 | 2,000 | 1,429 |
| 2022-11-28 | 1,426 | 1,434 | 1,426 | 1,427 | 2,100 | 1,427 |
| 2022-11-25 | 1,431 | 1,435 | 1,431 | 1,431 | 1,300 | 1,431 |
| 2022-11-24 | 1,438 | 1,438 | 1,431 | 1,433 | 1,100 | 1,433 |
| 2022-11-22 | 1,436 | 1,438 | 1,422 | 1,438 | 1,900 | 1,438 |
| 2022-11-21 | 1,440 | 1,440 | 1,432 | 1,432 | 1,000 | 1,432 |
| 2022-11-18 | 1,426 | 1,440 | 1,426 | 1,440 | 400 | 1,440 |
| 2022-11-17 | 1,430 | 1,440 | 1,430 | 1,440 | 300 | 1,440 |
| 2022-11-16 | 1,432 | 1,432 | 1,422 | 1,431 | 400 | 1,431 |
| 2022-11-15 | 1,444 | 1,444 | 1,430 | 1,430 | 700 | 1,430 |
| 2022-11-14 | 1,442 | 1,450 | 1,425 | 1,445 | 1,400 | 1,445 |
| 2022-11-11 | 1,445 | 1,445 | 1,425 | 1,441 | 600 | 1,441 |
| 2022-11-10 | 1,421 | 1,430 | 1,418 | 1,430 | 3,800 | 1,430 |
| 2022-11-09 | 1,423 | 1,424 | 1,423 | 1,424 | 2,600 | 1,424 |
| 2022-11-08 | 1,422 | 1,423 | 1,422 | 1,423 | 1,900 | 1,423 |
| 2022-11-07 | 1,421 | 1,427 | 1,421 | 1,422 | 1,100 | 1,422 |
| 2022-11-04 | 1,432 | 1,432 | 1,426 | 1,426 | 1,800 | 1,426 |
| 2022-11-02 | 1,435 | 1,435 | 1,430 | 1,434 | 1,800 | 1,434 |
| 2022-11-01 | 1,437 | 1,437 | 1,433 | 1,435 | 2,400 | 1,435 |
| 2022-10-31 | 1,449 | 1,449 | 1,435 | 1,436 | 2,000 | 1,436 |
| 2022-10-28 | 1,440 | 1,440 | 1,438 | 1,438 | 1,500 | 1,438 |
| 2022-10-27 | 1,441 | 1,441 | 1,441 | 1,441 | 500 | 1,441 |
| 2022-10-26 | 1,441 | 1,441 | 1,441 | 1,441 | 1,100 | 1,441 |
| 2022-10-25 | 1,441 | 1,441 | 1,441 | 1,441 | 1,400 | 1,441 |
| 2022-10-24 | 1,452 | 1,452 | 1,441 | 1,441 | 600 | 1,441 |
| 2022-10-21 | 1,441 | 1,442 | 1,441 | 1,442 | 200 | 1,442 |
| 2022-10-20 | 1,446 | 1,446 | 1,440 | 1,441 | 1,600 | 1,441 |
| 2022-10-19 | 1,447 | 1,447 | 1,446 | 1,446 | 600 | 1,446 |
| 2022-10-18 | 1,450 | 1,450 | 1,447 | 1,447 | 600 | 1,447 |
| 2022-10-17 | 1,445 | 1,450 | 1,445 | 1,450 | 300 | 1,450 |
| 2022-10-14 | 1,447 | 1,450 | 1,445 | 1,447 | 2,400 | 1,447 |
| 2022-10-13 | 1,451 | 1,463 | 1,447 | 1,447 | 1,400 | 1,447 |
| 2022-10-12 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2022-10-11 | 1,465 | 1,465 | 1,448 | 1,448 | 2,000 | 1,448 |
| 2022-10-07 | 1,452 | 1,465 | 1,452 | 1,465 | 1,500 | 1,465 |
| 2022-10-06 | 1,469 | 1,469 | 1,450 | 1,452 | 1,100 | 1,452 |
| 2022-10-05 | 1,471 | 1,476 | 1,445 | 1,469 | 1,700 | 1,469 |
| 2022-10-04 | 1,476 | 1,476 | 1,454 | 1,471 | 1,100 | 1,471 |
| 2022-10-03 | 1,451 | 1,454 | 1,449 | 1,449 | 700 | 1,449 |
| 2022-09-30 | 1,473 | 1,473 | 1,452 | 1,452 | 2,000 | 1,452 |
| 2022-09-29 | 1,478 | 1,478 | 1,470 | 1,475 | 1,500 | 1,475 |
| 2022-09-28 | 1,498 | 1,498 | 1,488 | 1,488 | 600 | 1,488 |
| 2022-09-27 | 1,486 | 1,490 | 1,486 | 1,490 | 200 | 1,490 |
| 2022-09-26 | 1,485 | 1,486 | 1,480 | 1,480 | 2,900 | 1,480 |
| 2022-09-22 | 1,490 | 1,498 | 1,486 | 1,495 | 1,200 | 1,495 |
| 2022-09-21 | 1,484 | 1,490 | 1,484 | 1,490 | 500 | 1,490 |
| 2022-09-20 | 1,485 | 1,485 | 1,483 | 1,484 | 700 | 1,484 |
| 2022-09-16 | 1,490 | 1,490 | 1,489 | 1,490 | 700 | 1,490 |
| 2022-09-15 | 1,486 | 1,496 | 1,486 | 1,487 | 600 | 1,487 |
| 2022-09-14 | 1,490 | 1,494 | 1,482 | 1,485 | 3,200 | 1,485 |
| 2022-09-13 | 1,499 | 1,499 | 1,496 | 1,496 | 1,500 | 1,496 |
| 2022-09-12 | 1,506 | 1,506 | 1,493 | 1,496 | 1,500 | 1,496 |
| 2022-09-09 | 1,498 | 1,501 | 1,492 | 1,501 | 1,500 | 1,501 |
| 2022-09-08 | 1,484 | 1,498 | 1,480 | 1,498 | 2,000 | 1,498 |
| 2022-09-07 | 1,491 | 1,491 | 1,481 | 1,481 | 1,500 | 1,481 |
| 2022-09-06 | 1,498 | 1,498 | 1,497 | 1,497 | 200 | 1,497 |
| 2022-09-05 | 1,490 | 1,491 | 1,490 | 1,491 | 1,500 | 1,491 |
| 2022-09-02 | 1,498 | 1,498 | 1,494 | 1,494 | 200 | 1,494 |
| 2022-09-01 | 1,503 | 1,503 | 1,492 | 1,493 | 1,000 | 1,493 |
| 2022-08-31 | 1,505 | 1,505 | 1,500 | 1,505 | 1,500 | 1,505 |
| 2022-08-30 | 1,504 | 1,507 | 1,501 | 1,501 | 400 | 1,501 |
| 2022-08-29 | 1,497 | 1,508 | 1,497 | 1,508 | 1,400 | 1,508 |
| 2022-08-26 | 1,500 | 1,500 | 1,497 | 1,497 | 1,100 | 1,497 |
| 2022-08-25 | 1,500 | 1,502 | 1,496 | 1,500 | 1,200 | 1,500 |
| 2022-08-24 | 1,500 | 1,500 | 1,495 | 1,500 | 400 | 1,500 |
| 2022-08-23 | 1,500 | 1,502 | 1,490 | 1,495 | 2,500 | 1,495 |
| 2022-08-22 | 1,497 | 1,500 | 1,497 | 1,500 | 900 | 1,500 |
| 2022-08-19 | 1,500 | 1,504 | 1,500 | 1,502 | 1,200 | 1,502 |
| 2022-08-18 | - | - | - | 1,505 | - | 1,505 |
| 2022-08-17 | 1,496 | 1,505 | 1,496 | 1,505 | 2,100 | 1,505 |
| 2022-08-16 | 1,504 | 1,505 | 1,503 | 1,503 | 400 | 1,503 |
| 2022-08-15 | 1,500 | 1,501 | 1,500 | 1,500 | 1,700 | 1,500 |
| 2022-08-12 | 1,505 | 1,505 | 1,501 | 1,504 | 1,100 | 1,504 |
| 2022-08-10 | 1,515 | 1,515 | 1,500 | 1,514 | 5,200 | 1,514 |
| 2022-08-09 | 1,502 | 1,505 | 1,499 | 1,505 | 600 | 1,505 |
| 2022-08-08 | 1,496 | 1,502 | 1,496 | 1,502 | 700 | 1,502 |
| 2022-08-05 | 1,490 | 1,502 | 1,490 | 1,496 | 900 | 1,496 |
| 2022-08-04 | 1,504 | 1,504 | 1,439 | 1,490 | 6,100 | 1,490 |
| 2022-08-03 | 1,501 | 1,507 | 1,500 | 1,507 | 800 | 1,507 |
| 2022-08-02 | 1,506 | 1,506 | 1,501 | 1,501 | 300 | 1,501 |
| 2022-08-01 | 1,506 | 1,512 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2022-07-29 | 1,514 | 1,514 | 1,509 | 1,509 | 700 | 1,509 |
| 2022-07-28 | 1,508 | 1,508 | 1,504 | 1,508 | 1,000 | 1,508 |
| 2022-07-27 | 1,505 | 1,510 | 1,505 | 1,510 | 800 | 1,510 |
| 2022-07-26 | 1,511 | 1,511 | 1,508 | 1,510 | 900 | 1,510 |
| 2022-07-25 | 1,510 | 1,515 | 1,507 | 1,515 | 1,700 | 1,515 |
| 2022-07-22 | 1,507 | 1,515 | 1,507 | 1,515 | 1,600 | 1,515 |
| 2022-07-21 | 1,512 | 1,512 | 1,507 | 1,507 | 1,400 | 1,507 |
| 2022-07-20 | 1,512 | 1,516 | 1,508 | 1,516 | 2,200 | 1,516 |
| 2022-07-19 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2022-07-15 | 1,508 | 1,511 | 1,497 | 1,511 | 2,400 | 1,511 |
| 2022-07-14 | 1,518 | 1,518 | 1,518 | 1,518 | 300 | 1,518 |
| 2022-07-13 | 1,506 | 1,519 | 1,506 | 1,519 | 200 | 1,519 |
| 2022-07-12 | 1,516 | 1,516 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-07-11 | 1,521 | 1,521 | 1,510 | 1,511 | 1,100 | 1,511 |
| 2022-07-08 | 1,519 | 1,520 | 1,495 | 1,512 | 3,300 | 1,512 |
| 2022-07-07 | 1,519 | 1,519 | 1,503 | 1,519 | 1,000 | 1,519 |
| 2022-07-06 | 1,502 | 1,519 | 1,502 | 1,519 | 1,000 | 1,519 |
| 2022-07-05 | 1,493 | 1,505 | 1,493 | 1,505 | 600 | 1,505 |
| 2022-07-04 | 1,512 | 1,517 | 1,512 | 1,517 | 900 | 1,517 |
| 2022-07-01 | 1,511 | 1,513 | 1,510 | 1,512 | 1,200 | 1,512 |
| 2022-06-30 | 1,521 | 1,521 | 1,490 | 1,511 | 2,300 | 1,511 |
| 2022-06-29 | 1,506 | 1,510 | 1,506 | 1,510 | 200 | 1,510 |
| 2022-06-28 | 1,507 | 1,508 | 1,507 | 1,508 | 200 | 1,508 |
| 2022-06-27 | 1,529 | 1,529 | 1,507 | 1,507 | 700 | 1,507 |
| 2022-06-24 | 1,495 | 1,530 | 1,495 | 1,530 | 800 | 1,530 |
| 2022-06-23 | 1,500 | 1,507 | 1,480 | 1,495 | 1,600 | 1,495 |
| 2022-06-22 | 1,508 | 1,508 | 1,499 | 1,500 | 300 | 1,500 |
| 2022-06-21 | 1,500 | 1,508 | 1,435 | 1,508 | 7,300 | 1,508 |
| 2022-06-20 | 1,507 | 1,513 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2022-06-17 | 1,510 | 1,510 | 1,509 | 1,509 | 800 | 1,509 |
| 2022-06-16 | 1,513 | 1,515 | 1,510 | 1,510 | 900 | 1,510 |
| 2022-06-15 | 1,515 | 1,527 | 1,511 | 1,511 | 900 | 1,511 |
| 2022-06-14 | 1,524 | 1,524 | 1,517 | 1,518 | 1,200 | 1,518 |
| 2022-06-13 | 1,525 | 1,525 | 1,525 | 1,525 | 300 | 1,525 |
| 2022-06-10 | 1,538 | 1,538 | 1,525 | 1,525 | 2,400 | 1,525 |
| 2022-06-09 | 1,539 | 1,540 | 1,539 | 1,539 | 9,100 | 1,539 |
| 2022-06-08 | 1,528 | 1,530 | 1,528 | 1,530 | 900 | 1,530 |
| 2022-06-07 | 1,525 | 1,528 | 1,518 | 1,528 | 1,100 | 1,528 |
| 2022-06-06 | 1,528 | 1,528 | 1,528 | 1,528 | 600 | 1,528 |
| 2022-06-03 | 1,521 | 1,522 | 1,520 | 1,520 | 400 | 1,520 |
| 2022-06-02 | 1,526 | 1,526 | 1,521 | 1,521 | 7,000 | 1,521 |
| 2022-06-01 | 1,518 | 1,521 | 1,518 | 1,521 | 1,100 | 1,521 |
| 2022-05-31 | 1,526 | 1,526 | 1,515 | 1,518 | 1,800 | 1,518 |
| 2022-05-30 | 1,515 | 1,522 | 1,515 | 1,515 | 700 | 1,515 |
| 2022-05-27 | 1,516 | 1,517 | 1,515 | 1,515 | 400 | 1,515 |
| 2022-05-26 | 1,513 | 1,513 | 1,512 | 1,512 | 500 | 1,512 |
| 2022-05-25 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 1,513 |
| 2022-05-24 | 1,522 | 1,522 | 1,520 | 1,520 | 200 | 1,520 |
| 2022-05-23 | 1,502 | 1,523 | 1,502 | 1,523 | 2,800 | 1,523 |
| 2022-05-20 | 1,515 | 1,525 | 1,515 | 1,525 | 300 | 1,525 |
| 2022-05-19 | - | - | - | 1,531 | - | 1,531 |
| 2022-05-18 | 1,522 | 1,531 | 1,519 | 1,531 | 1,300 | 1,531 |
| 2022-05-17 | 1,522 | 1,535 | 1,522 | 1,522 | 900 | 1,522 |
| 2022-05-16 | 1,528 | 1,543 | 1,520 | 1,543 | 7,200 | 1,543 |
| 2022-05-13 | 1,521 | 1,535 | 1,521 | 1,524 | 2,600 | 1,524 |
| 2022-05-12 | 1,540 | 1,540 | 1,529 | 1,529 | 500 | 1,529 |
| 2022-05-11 | 1,550 | 1,550 | 1,544 | 1,544 | 700 | 1,544 |
| 2022-05-10 | 1,544 | 1,550 | 1,544 | 1,550 | 1,600 | 1,550 |
| 2022-05-09 | 1,544 | 1,544 | 1,538 | 1,544 | 600 | 1,544 |
| 2022-05-06 | 1,534 | 1,544 | 1,534 | 1,544 | 1,200 | 1,544 |
| 2022-05-02 | 1,534 | 1,543 | 1,534 | 1,543 | 1,400 | 1,543 |
| 2022-04-28 | 1,546 | 1,546 | 1,532 | 1,535 | 2,400 | 1,535 |
| 2022-04-27 | 1,537 | 1,537 | 1,537 | 1,537 | 300 | 1,537 |
| 2022-04-26 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-04-25 | 1,550 | 1,550 | 1,530 | 1,530 | 600 | 1,530 |
| 2022-04-22 | 1,535 | 1,550 | 1,535 | 1,550 | 300 | 1,550 |
| 2022-04-21 | 1,531 | 1,534 | 1,531 | 1,534 | 400 | 1,534 |
| 2022-04-20 | 1,535 | 1,537 | 1,530 | 1,536 | 1,400 | 1,536 |
| 2022-04-19 | 1,545 | 1,549 | 1,535 | 1,535 | 1,400 | 1,535 |
| 2022-04-18 | 1,525 | 1,555 | 1,524 | 1,545 | 1,200 | 1,545 |
| 2022-04-15 | - | - | - | 1,554 | - | 1,554 |
| 2022-04-14 | 1,526 | 1,554 | 1,526 | 1,554 | 1,000 | 1,554 |
| 2022-04-13 | 1,537 | 1,556 | 1,510 | 1,556 | 2,800 | 1,556 |
| 2022-04-12 | 1,545 | 1,578 | 1,512 | 1,546 | 2,400 | 1,546 |
| 2022-04-11 | 1,572 | 1,572 | 1,544 | 1,544 | 1,500 | 1,544 |
| 2022-04-08 | 1,563 | 1,565 | 1,557 | 1,565 | 400 | 1,565 |
| 2022-04-07 | 1,568 | 1,568 | 1,553 | 1,563 | 800 | 1,563 |
| 2022-04-06 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2022-04-05 | 1,580 | 1,580 | 1,568 | 1,574 | 1,000 | 1,574 |
| 2022-04-04 | 1,538 | 1,580 | 1,538 | 1,580 | 1,600 | 1,580 |
| 2022-04-01 | 1,550 | 1,554 | 1,532 | 1,538 | 2,500 | 1,538 |
| 2022-03-31 | 1,562 | 1,569 | 1,528 | 1,557 | 5,900 | 1,557 |
| 2022-03-30 | 1,565 | 1,585 | 1,561 | 1,569 | 2,700 | 1,569 |
| 2022-03-29 | 1,593 | 1,610 | 1,593 | 1,597 | 1,100 | 1,597 |
| 2022-03-28 | 1,617 | 1,617 | 1,586 | 1,589 | 3,500 | 1,589 |
| 2022-03-25 | 1,591 | 1,627 | 1,591 | 1,595 | 3,400 | 1,595 |
| 2022-03-24 | 1,593 | 1,602 | 1,592 | 1,595 | 800 | 1,595 |
| 2022-03-23 | 1,627 | 1,627 | 1,586 | 1,600 | 2,800 | 1,600 |
| 2022-03-22 | 1,595 | 1,619 | 1,595 | 1,615 | 1,600 | 1,615 |
| 2022-03-18 | 1,599 | 1,609 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2022-03-17 | 1,620 | 1,620 | 1,593 | 1,598 | 900 | 1,598 |
| 2022-03-16 | 1,595 | 1,604 | 1,595 | 1,604 | 800 | 1,604 |
| 2022-03-15 | 1,587 | 1,600 | 1,586 | 1,586 | 1,500 | 1,586 |
| 2022-03-14 | 1,595 | 1,602 | 1,587 | 1,587 | 2,700 | 1,587 |
| 2022-03-11 | 1,591 | 1,594 | 1,583 | 1,585 | 900 | 1,585 |
| 2022-03-10 | 1,577 | 1,595 | 1,576 | 1,581 | 2,900 | 1,581 |
| 2022-03-09 | 1,582 | 1,582 | 1,560 | 1,570 | 4,700 | 1,570 |
| 2022-03-08 | 1,571 | 1,604 | 1,563 | 1,575 | 3,600 | 1,575 |
| 2022-03-07 | 1,653 | 1,653 | 1,562 | 1,577 | 12,300 | 1,577 |
| 2022-03-04 | 1,669 | 1,669 | 1,600 | 1,658 | 14,500 | 1,658 |
| 2022-03-03 | 1,593 | 1,700 | 1,593 | 1,699 | 36,200 | 1,699 |
| 2022-03-02 | 1,607 | 1,608 | 1,585 | 1,601 | 1,900 | 1,601 |
| 2022-03-01 | 1,600 | 1,609 | 1,593 | 1,606 | 1,900 | 1,606 |
| 2022-02-28 | 1,610 | 1,610 | 1,593 | 1,600 | 1,600 | 1,600 |
| 2022-02-25 | 1,584 | 1,615 | 1,584 | 1,613 | 3,600 | 1,613 |
| 2022-02-24 | 1,602 | 1,602 | 1,586 | 1,599 | 1,000 | 1,599 |
| 2022-02-22 | 1,587 | 1,604 | 1,585 | 1,604 | 1,000 | 1,604 |
| 2022-02-21 | 1,600 | 1,606 | 1,600 | 1,605 | 500 | 1,605 |
| 2022-02-18 | 1,587 | 1,600 | 1,586 | 1,600 | 400 | 1,600 |
| 2022-02-17 | 1,594 | 1,599 | 1,592 | 1,592 | 1,000 | 1,592 |
| 2022-02-16 | 1,590 | 1,594 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2022-02-15 | 1,593 | 1,593 | 1,590 | 1,590 | 1,200 | 1,590 |
| 2022-02-14 | 1,591 | 1,593 | 1,590 | 1,590 | 700 | 1,590 |
| 2022-02-10 | 1,591 | 1,591 | 1,579 | 1,589 | 1,400 | 1,589 |
| 2022-02-09 | 1,576 | 1,597 | 1,576 | 1,583 | 2,500 | 1,583 |
| 2022-02-08 | 1,584 | 1,597 | 1,577 | 1,592 | 3,400 | 1,592 |
| 2022-02-07 | 1,587 | 1,596 | 1,581 | 1,585 | 1,700 | 1,585 |
| 2022-02-04 | 1,596 | 1,597 | 1,586 | 1,591 | 500 | 1,591 |
| 2022-02-03 | 1,595 | 1,597 | 1,583 | 1,596 | 1,000 | 1,596 |
| 2022-02-02 | 1,594 | 1,598 | 1,582 | 1,598 | 500 | 1,598 |
| 2022-02-01 | 1,598 | 1,598 | 1,577 | 1,594 | 1,800 | 1,594 |
| 2022-01-31 | 1,596 | 1,596 | 1,570 | 1,587 | 1,800 | 1,587 |
| 2022-01-28 | 1,592 | 1,598 | 1,573 | 1,596 | 1,600 | 1,596 |
| 2022-01-27 | 1,608 | 1,608 | 1,566 | 1,580 | 2,700 | 1,580 |
| 2022-01-26 | 1,603 | 1,603 | 1,581 | 1,583 | 1,200 | 1,583 |
| 2022-01-25 | 1,593 | 1,621 | 1,582 | 1,610 | 3,800 | 1,610 |
| 2022-01-24 | 1,600 | 1,613 | 1,550 | 1,613 | 7,900 | 1,613 |
| 2022-01-21 | 1,590 | 1,595 | 1,590 | 1,595 | 700 | 1,595 |
| 2022-01-20 | 1,591 | 1,592 | 1,591 | 1,592 | 200 | 1,592 |
| 2022-01-19 | 1,601 | 1,603 | 1,591 | 1,600 | 2,400 | 1,600 |
| 2022-01-18 | 1,604 | 1,605 | 1,603 | 1,603 | 1,800 | 1,603 |
| 2022-01-17 | 1,605 | 1,609 | 1,605 | 1,605 | 600 | 1,605 |
| 2022-01-14 | 1,610 | 1,613 | 1,608 | 1,608 | 1,400 | 1,608 |
| 2022-01-13 | 1,601 | 1,613 | 1,601 | 1,613 | 500 | 1,613 |
| 2022-01-12 | 1,607 | 1,613 | 1,594 | 1,613 | 1,000 | 1,613 |
| 2022-01-11 | 1,600 | 1,605 | 1,596 | 1,605 | 5,600 | 1,605 |
| 2022-01-07 | 1,590 | 1,598 | 1,590 | 1,598 | 400 | 1,598 |
| 2022-01-06 | 1,581 | 1,599 | 1,581 | 1,590 | 2,100 | 1,590 |
| 2022-01-05 | 1,598 | 1,598 | 1,580 | 1,581 | 2,100 | 1,581 |
| 2022-01-04 | 1,593 | 1,598 | 1,584 | 1,598 | 700 | 1,598 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.25株 [1986-07-25]1株→10株