9850 (株)グルメ杵屋 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 | 1,007 | 1,009 | 992 | 992 | 128,500 | 992 |
| 2022-12-29 | 995 | 1,004 | 991 | 1,004 | 16,900 | 1,004 |
| 2022-12-28 | 996 | 996 | 988 | 996 | 24,300 | 996 |
| 2022-12-27 | 991 | 994 | 988 | 994 | 26,900 | 994 |
| 2022-12-26 | 986 | 988 | 985 | 988 | 21,300 | 988 |
| 2022-12-23 | 979 | 986 | 978 | 986 | 51,300 | 986 |
| 2022-12-22 | 983 | 986 | 977 | 982 | 27,800 | 982 |
| 2022-12-21 | 989 | 990 | 977 | 977 | 57,000 | 977 |
| 2022-12-20 | 996 | 1,000 | 981 | 989 | 51,700 | 989 |
| 2022-12-19 | 992 | 998 | 992 | 996 | 13,000 | 996 |
| 2022-12-16 | 1,000 | 1,003 | 993 | 993 | 39,300 | 993 |
| 2022-12-15 | 998 | 1,004 | 998 | 1,002 | 8,600 | 1,002 |
| 2022-12-14 | 1,005 | 1,005 | 996 | 999 | 18,500 | 999 |
| 2022-12-13 | 997 | 1,007 | 997 | 1,004 | 21,600 | 1,004 |
| 2022-12-12 | 999 | 1,001 | 997 | 997 | 10,900 | 997 |
| 2022-12-09 | 1,000 | 1,000 | 996 | 999 | 12,400 | 999 |
| 2022-12-08 | 1,000 | 1,000 | 991 | 994 | 17,900 | 994 |
| 2022-12-07 | 990 | 998 | 990 | 994 | 14,700 | 994 |
| 2022-12-06 | 990 | 996 | 990 | 991 | 15,000 | 991 |
| 2022-12-05 | 994 | 995 | 990 | 995 | 15,500 | 995 |
| 2022-12-02 | 1,002 | 1,002 | 987 | 995 | 49,500 | 995 |
| 2022-12-01 | 1,000 | 1,003 | 997 | 997 | 15,100 | 997 |
| 2022-11-30 | 1,010 | 1,010 | 997 | 997 | 20,400 | 997 |
| 2022-11-29 | 1,010 | 1,010 | 1,003 | 1,007 | 19,500 | 1,007 |
| 2022-11-28 | 1,015 | 1,017 | 1,010 | 1,015 | 8,800 | 1,015 |
| 2022-11-25 | 1,025 | 1,025 | 1,013 | 1,015 | 15,900 | 1,015 |
| 2022-11-24 | 1,023 | 1,025 | 1,020 | 1,025 | 16,100 | 1,025 |
| 2022-11-22 | 1,016 | 1,023 | 1,014 | 1,021 | 22,400 | 1,021 |
| 2022-11-21 | 1,015 | 1,018 | 1,009 | 1,016 | 16,900 | 1,016 |
| 2022-11-18 | 1,009 | 1,018 | 1,009 | 1,015 | 30,400 | 1,015 |
| 2022-11-17 | 992 | 1,009 | 992 | 1,007 | 21,400 | 1,007 |
| 2022-11-16 | 998 | 999 | 991 | 994 | 23,900 | 994 |
| 2022-11-15 | 1,000 | 1,005 | 998 | 998 | 13,100 | 998 |
| 2022-11-14 | 1,000 | 1,003 | 995 | 1,001 | 15,400 | 1,001 |
| 2022-11-11 | 1,002 | 1,002 | 991 | 1,001 | 29,700 | 1,001 |
| 2022-11-10 | 999 | 1,001 | 996 | 996 | 14,900 | 996 |
| 2022-11-09 | 1,010 | 1,010 | 995 | 996 | 18,000 | 996 |
| 2022-11-08 | 1,005 | 1,010 | 1,001 | 1,005 | 14,800 | 1,005 |
| 2022-11-07 | 997 | 1,007 | 997 | 1,005 | 11,400 | 1,005 |
| 2022-11-04 | 1,004 | 1,005 | 997 | 997 | 32,400 | 997 |
| 2022-11-02 | 1,003 | 1,009 | 1,001 | 1,004 | 13,700 | 1,004 |
| 2022-11-01 | 1,012 | 1,013 | 998 | 1,007 | 15,900 | 1,007 |
| 2022-10-31 | 997 | 1,013 | 997 | 1,010 | 21,500 | 1,010 |
| 2022-10-28 | 998 | 1,010 | 991 | 992 | 78,900 | 992 |
| 2022-10-27 | 1,000 | 1,007 | 1,000 | 1,001 | 10,600 | 1,001 |
| 2022-10-26 | 1,013 | 1,013 | 1,000 | 1,000 | 19,800 | 1,000 |
| 2022-10-25 | 1,001 | 1,013 | 1,001 | 1,013 | 21,100 | 1,013 |
| 2022-10-24 | 1,013 | 1,013 | 1,002 | 1,005 | 13,800 | 1,005 |
| 2022-10-21 | 1,013 | 1,017 | 1,010 | 1,013 | 12,700 | 1,013 |
| 2022-10-20 | 1,017 | 1,018 | 1,011 | 1,016 | 10,300 | 1,016 |
| 2022-10-19 | 1,009 | 1,018 | 1,009 | 1,018 | 13,200 | 1,018 |
| 2022-10-18 | 1,011 | 1,016 | 1,008 | 1,012 | 16,700 | 1,012 |
| 2022-10-17 | 1,012 | 1,016 | 1,005 | 1,006 | 13,800 | 1,006 |
| 2022-10-14 | 1,002 | 1,017 | 1,000 | 1,017 | 43,900 | 1,017 |
| 2022-10-13 | 991 | 996 | 989 | 990 | 31,900 | 990 |
| 2022-10-12 | 985 | 1,000 | 985 | 996 | 17,300 | 996 |
| 2022-10-11 | 998 | 1,003 | 982 | 991 | 64,300 | 991 |
| 2022-10-07 | 1,015 | 1,016 | 1,005 | 1,005 | 36,200 | 1,005 |
| 2022-10-06 | 1,003 | 1,015 | 1,003 | 1,015 | 33,600 | 1,015 |
| 2022-10-05 | 1,008 | 1,010 | 997 | 1,003 | 44,500 | 1,003 |
| 2022-10-04 | 1,005 | 1,005 | 993 | 999 | 38,900 | 999 |
| 2022-10-03 | 1,005 | 1,005 | 990 | 996 | 36,700 | 996 |
| 2022-09-30 | 1,000 | 1,005 | 993 | 996 | 52,800 | 996 |
| 2022-09-29 | 1,012 | 1,015 | 1,000 | 1,001 | 170,900 | 1,001 |
| 2022-09-28 | 1,018 | 1,032 | 1,010 | 1,028 | 246,100 | 1,028 |
| 2022-09-27 | 1,018 | 1,032 | 1,016 | 1,018 | 60,900 | 1,018 |
| 2022-09-26 | 1,023 | 1,023 | 1,017 | 1,018 | 52,200 | 1,018 |
| 2022-09-22 | 1,012 | 1,025 | 1,011 | 1,024 | 29,800 | 1,024 |
| 2022-09-21 | 1,015 | 1,019 | 1,012 | 1,013 | 22,900 | 1,013 |
| 2022-09-20 | 1,014 | 1,023 | 1,012 | 1,023 | 27,400 | 1,023 |
| 2022-09-16 | 1,016 | 1,018 | 1,011 | 1,014 | 21,300 | 1,014 |
| 2022-09-15 | 1,010 | 1,020 | 1,010 | 1,018 | 26,000 | 1,018 |
| 2022-09-14 | 1,006 | 1,014 | 1,003 | 1,008 | 44,500 | 1,008 |
| 2022-09-13 | 1,037 | 1,038 | 1,001 | 1,018 | 80,100 | 1,018 |
| 2022-09-12 | 1,032 | 1,035 | 1,026 | 1,035 | 11,500 | 1,035 |
| 2022-09-09 | 1,038 | 1,038 | 1,026 | 1,026 | 30,100 | 1,026 |
| 2022-09-08 | 1,029 | 1,038 | 1,029 | 1,036 | 33,600 | 1,036 |
| 2022-09-07 | 1,033 | 1,034 | 1,025 | 1,029 | 39,600 | 1,029 |
| 2022-09-06 | 1,030 | 1,046 | 1,030 | 1,046 | 42,700 | 1,046 |
| 2022-09-05 | 1,036 | 1,036 | 1,028 | 1,033 | 53,500 | 1,033 |
| 2022-09-02 | 1,038 | 1,044 | 1,035 | 1,044 | 12,400 | 1,044 |
| 2022-09-01 | 1,034 | 1,055 | 1,034 | 1,038 | 27,400 | 1,038 |
| 2022-08-31 | 1,045 | 1,058 | 1,045 | 1,051 | 30,600 | 1,051 |
| 2022-08-30 | 1,037 | 1,054 | 1,033 | 1,054 | 45,800 | 1,054 |
| 2022-08-29 | 1,040 | 1,040 | 1,025 | 1,030 | 42,100 | 1,030 |
| 2022-08-26 | 1,040 | 1,044 | 1,037 | 1,043 | 17,200 | 1,043 |
| 2022-08-25 | 1,037 | 1,042 | 1,035 | 1,042 | 10,400 | 1,042 |
| 2022-08-24 | 1,037 | 1,037 | 1,027 | 1,030 | 14,900 | 1,030 |
| 2022-08-23 | 1,034 | 1,037 | 1,028 | 1,028 | 21,600 | 1,028 |
| 2022-08-22 | 1,031 | 1,037 | 1,028 | 1,035 | 12,100 | 1,035 |
| 2022-08-19 | 1,033 | 1,037 | 1,031 | 1,031 | 16,000 | 1,031 |
| 2022-08-18 | 1,029 | 1,035 | 1,027 | 1,028 | 14,500 | 1,028 |
| 2022-08-17 | 1,035 | 1,042 | 1,030 | 1,037 | 11,600 | 1,037 |
| 2022-08-16 | 1,028 | 1,038 | 1,027 | 1,031 | 11,100 | 1,031 |
| 2022-08-15 | 1,041 | 1,041 | 1,027 | 1,035 | 12,700 | 1,035 |
| 2022-08-12 | 1,030 | 1,040 | 1,026 | 1,038 | 31,500 | 1,038 |
| 2022-08-10 | 1,019 | 1,025 | 1,018 | 1,020 | 6,800 | 1,020 |
| 2022-08-09 | 1,034 | 1,034 | 1,020 | 1,020 | 11,800 | 1,020 |
| 2022-08-08 | 1,036 | 1,036 | 1,025 | 1,029 | 12,100 | 1,029 |
| 2022-08-05 | 1,020 | 1,041 | 1,020 | 1,041 | 27,100 | 1,041 |
| 2022-08-04 | 1,032 | 1,032 | 1,021 | 1,021 | 17,300 | 1,021 |
| 2022-08-03 | 1,034 | 1,042 | 1,029 | 1,032 | 23,600 | 1,032 |
| 2022-08-02 | 1,062 | 1,062 | 1,033 | 1,033 | 20,000 | 1,033 |
| 2022-08-01 | 1,050 | 1,062 | 1,046 | 1,062 | 19,100 | 1,062 |
| 2022-07-29 | 1,060 | 1,060 | 1,045 | 1,046 | 33,600 | 1,046 |
| 2022-07-28 | 1,050 | 1,060 | 1,035 | 1,060 | 39,700 | 1,060 |
| 2022-07-27 | 1,039 | 1,048 | 1,036 | 1,036 | 11,500 | 1,036 |
| 2022-07-26 | 1,044 | 1,049 | 1,035 | 1,042 | 18,800 | 1,042 |
| 2022-07-25 | 1,049 | 1,054 | 1,046 | 1,047 | 14,500 | 1,047 |
| 2022-07-22 | 1,047 | 1,052 | 1,035 | 1,049 | 45,500 | 1,049 |
| 2022-07-21 | 1,050 | 1,050 | 1,042 | 1,047 | 12,100 | 1,047 |
| 2022-07-20 | 1,045 | 1,053 | 1,038 | 1,052 | 28,700 | 1,052 |
| 2022-07-19 | 1,049 | 1,050 | 1,032 | 1,039 | 24,900 | 1,039 |
| 2022-07-15 | 1,040 | 1,050 | 1,033 | 1,050 | 117,100 | 1,050 |
| 2022-07-14 | 1,032 | 1,037 | 1,028 | 1,035 | 21,100 | 1,035 |
| 2022-07-13 | 1,026 | 1,032 | 1,022 | 1,032 | 17,700 | 1,032 |
| 2022-07-12 | 1,020 | 1,026 | 1,014 | 1,026 | 22,700 | 1,026 |
| 2022-07-11 | 1,015 | 1,029 | 1,015 | 1,025 | 42,700 | 1,025 |
| 2022-07-08 | 1,018 | 1,020 | 1,003 | 1,005 | 317,600 | 1,005 |
| 2022-07-07 | 1,016 | 1,018 | 1,003 | 1,018 | 17,500 | 1,018 |
| 2022-07-06 | 1,017 | 1,017 | 1,007 | 1,009 | 14,100 | 1,009 |
| 2022-07-05 | 1,022 | 1,028 | 1,017 | 1,025 | 24,700 | 1,025 |
| 2022-07-04 | 1,008 | 1,018 | 1,007 | 1,018 | 42,000 | 1,018 |
| 2022-07-01 | 1,003 | 1,015 | 997 | 1,001 | 139,200 | 1,001 |
| 2022-06-30 | 1,020 | 1,020 | 1,006 | 1,006 | 38,600 | 1,006 |
| 2022-06-29 | 1,008 | 1,033 | 1,006 | 1,033 | 73,900 | 1,033 |
| 2022-06-28 | 996 | 1,007 | 996 | 1,007 | 29,400 | 1,007 |
| 2022-06-27 | 1,008 | 1,011 | 995 | 1,000 | 38,900 | 1,000 |
| 2022-06-24 | 1,005 | 1,007 | 999 | 1,006 | 54,400 | 1,006 |
| 2022-06-23 | 999 | 1,010 | 999 | 999 | 13,900 | 999 |
| 2022-06-22 | 1,007 | 1,010 | 999 | 1,005 | 10,400 | 1,005 |
| 2022-06-21 | 997 | 1,009 | 997 | 1,007 | 16,300 | 1,007 |
| 2022-06-20 | 1,010 | 1,010 | 991 | 994 | 18,700 | 994 |
| 2022-06-17 | 992 | 1,007 | 989 | 1,000 | 32,500 | 1,000 |
| 2022-06-16 | 994 | 1,007 | 994 | 996 | 20,300 | 996 |
| 2022-06-15 | 1,004 | 1,009 | 990 | 990 | 44,100 | 990 |
| 2022-06-14 | 1,004 | 1,009 | 1,000 | 1,006 | 22,700 | 1,006 |
| 2022-06-13 | 1,010 | 1,015 | 1,004 | 1,006 | 20,300 | 1,006 |
| 2022-06-10 | 1,040 | 1,040 | 1,014 | 1,014 | 38,200 | 1,014 |
| 2022-06-09 | 1,044 | 1,047 | 1,031 | 1,034 | 23,600 | 1,034 |
| 2022-06-08 | 1,037 | 1,046 | 1,034 | 1,043 | 17,700 | 1,043 |
| 2022-06-07 | 1,040 | 1,044 | 1,029 | 1,036 | 13,000 | 1,036 |
| 2022-06-06 | 1,026 | 1,040 | 1,026 | 1,040 | 19,600 | 1,040 |
| 2022-06-03 | 1,029 | 1,030 | 1,022 | 1,028 | 14,600 | 1,028 |
| 2022-06-02 | 1,043 | 1,043 | 1,022 | 1,026 | 13,700 | 1,026 |
| 2022-06-01 | 1,020 | 1,046 | 1,020 | 1,043 | 24,000 | 1,043 |
| 2022-05-31 | 1,051 | 1,051 | 1,015 | 1,015 | 22,900 | 1,015 |
| 2022-05-30 | 1,027 | 1,069 | 1,023 | 1,069 | 75,300 | 1,069 |
| 2022-05-27 | 1,027 | 1,030 | 1,020 | 1,030 | 22,100 | 1,030 |
| 2022-05-26 | 1,005 | 1,025 | 1,005 | 1,022 | 14,800 | 1,022 |
| 2022-05-25 | 1,016 | 1,022 | 1,003 | 1,003 | 19,600 | 1,003 |
| 2022-05-24 | 1,020 | 1,026 | 1,016 | 1,020 | 13,500 | 1,020 |
| 2022-05-23 | 1,019 | 1,032 | 1,015 | 1,032 | 29,000 | 1,032 |
| 2022-05-20 | 1,032 | 1,033 | 1,010 | 1,016 | 44,700 | 1,016 |
| 2022-05-19 | 1,018 | 1,025 | 1,015 | 1,025 | 15,100 | 1,025 |
| 2022-05-18 | 1,032 | 1,032 | 1,010 | 1,022 | 11,800 | 1,022 |
| 2022-05-17 | 1,013 | 1,032 | 1,012 | 1,032 | 30,400 | 1,032 |
| 2022-05-16 | 1,019 | 1,021 | 1,004 | 1,009 | 25,700 | 1,009 |
| 2022-05-13 | 1,014 | 1,021 | 1,013 | 1,021 | 32,300 | 1,021 |
| 2022-05-12 | 1,003 | 1,008 | 998 | 1,002 | 17,300 | 1,002 |
| 2022-05-11 | 1,000 | 1,005 | 999 | 1,004 | 11,400 | 1,004 |
| 2022-05-10 | 995 | 1,007 | 994 | 1,000 | 19,000 | 1,000 |
| 2022-05-09 | 1,016 | 1,016 | 1,001 | 1,002 | 17,400 | 1,002 |
| 2022-05-06 | 1,020 | 1,020 | 1,007 | 1,017 | 19,000 | 1,017 |
| 2022-05-02 | 1,007 | 1,013 | 1,005 | 1,013 | 22,800 | 1,013 |
| 2022-04-28 | 993 | 1,005 | 993 | 1,004 | 19,100 | 1,004 |
| 2022-04-27 | 991 | 1,001 | 988 | 993 | 67,800 | 993 |
| 2022-04-26 | 1,010 | 1,013 | 995 | 995 | 7,000 | 995 |
| 2022-04-25 | 997 | 1,005 | 992 | 1,000 | 17,900 | 1,000 |
| 2022-04-22 | 1,006 | 1,007 | 1,001 | 1,002 | 13,800 | 1,002 |
| 2022-04-21 | 1,012 | 1,019 | 1,011 | 1,019 | 16,400 | 1,019 |
| 2022-04-20 | 1,020 | 1,020 | 1,010 | 1,020 | 11,200 | 1,020 |
| 2022-04-19 | 1,011 | 1,025 | 1,009 | 1,011 | 11,900 | 1,011 |
| 2022-04-18 | 1,005 | 1,020 | 1,005 | 1,011 | 9,500 | 1,011 |
| 2022-04-15 | 1,026 | 1,027 | 1,014 | 1,014 | 7,900 | 1,014 |
| 2022-04-14 | 1,002 | 1,025 | 1,002 | 1,024 | 18,700 | 1,024 |
| 2022-04-13 | 1,000 | 1,008 | 991 | 1,002 | 29,300 | 1,002 |
| 2022-04-12 | 1,014 | 1,017 | 1,006 | 1,009 | 14,100 | 1,009 |
| 2022-04-11 | 1,015 | 1,022 | 1,011 | 1,017 | 15,900 | 1,017 |
| 2022-04-08 | 1,023 | 1,023 | 1,001 | 1,014 | 29,500 | 1,014 |
| 2022-04-07 | 1,020 | 1,022 | 1,012 | 1,015 | 19,800 | 1,015 |
| 2022-04-06 | 1,029 | 1,036 | 1,019 | 1,034 | 21,300 | 1,034 |
| 2022-04-05 | 1,034 | 1,041 | 1,022 | 1,028 | 28,800 | 1,028 |
| 2022-04-04 | 1,052 | 1,052 | 1,035 | 1,035 | 26,600 | 1,035 |
| 2022-04-01 | 1,037 | 1,063 | 1,024 | 1,055 | 49,500 | 1,055 |
| 2022-03-31 | 1,039 | 1,048 | 1,035 | 1,044 | 42,100 | 1,044 |
| 2022-03-30 | 1,038 | 1,050 | 1,030 | 1,040 | 167,800 | 1,040 |
| 2022-03-29 | 1,022 | 1,050 | 1,022 | 1,040 | 191,000 | 1,040 |
| 2022-03-28 | 1,053 | 1,057 | 1,046 | 1,046 | 79,800 | 1,046 |
| 2022-03-25 | 1,073 | 1,073 | 1,051 | 1,055 | 39,000 | 1,055 |
| 2022-03-24 | 1,065 | 1,069 | 1,058 | 1,068 | 37,000 | 1,068 |
| 2022-03-23 | 1,072 | 1,073 | 1,065 | 1,070 | 32,700 | 1,070 |
| 2022-03-22 | 1,080 | 1,080 | 1,058 | 1,069 | 34,400 | 1,069 |
| 2022-03-18 | 1,079 | 1,087 | 1,065 | 1,078 | 41,900 | 1,078 |
| 2022-03-17 | 1,082 | 1,090 | 1,080 | 1,090 | 34,100 | 1,090 |
| 2022-03-16 | 1,071 | 1,080 | 1,059 | 1,079 | 41,500 | 1,079 |
| 2022-03-15 | 1,052 | 1,065 | 1,052 | 1,063 | 20,400 | 1,063 |
| 2022-03-14 | 1,047 | 1,061 | 1,045 | 1,047 | 17,100 | 1,047 |
| 2022-03-11 | 1,045 | 1,050 | 1,039 | 1,045 | 26,000 | 1,045 |
| 2022-03-10 | 1,046 | 1,055 | 1,035 | 1,055 | 37,900 | 1,055 |
| 2022-03-09 | 1,016 | 1,023 | 1,007 | 1,014 | 45,000 | 1,014 |
| 2022-03-08 | 1,031 | 1,040 | 998 | 1,014 | 64,000 | 1,014 |
| 2022-03-07 | 1,052 | 1,052 | 1,038 | 1,043 | 35,100 | 1,043 |
| 2022-03-04 | 1,051 | 1,059 | 1,040 | 1,056 | 59,500 | 1,056 |
| 2022-03-03 | 1,073 | 1,073 | 1,052 | 1,062 | 64,000 | 1,062 |
| 2022-03-02 | 1,078 | 1,078 | 1,062 | 1,062 | 49,400 | 1,062 |
| 2022-03-01 | 1,080 | 1,086 | 1,069 | 1,079 | 56,400 | 1,079 |
| 2022-02-28 | 1,053 | 1,075 | 1,050 | 1,070 | 62,600 | 1,070 |
| 2022-02-25 | 1,039 | 1,049 | 1,027 | 1,049 | 54,300 | 1,049 |
| 2022-02-24 | 1,024 | 1,032 | 1,020 | 1,032 | 31,500 | 1,032 |
| 2022-02-22 | 1,032 | 1,039 | 1,028 | 1,032 | 18,300 | 1,032 |
| 2022-02-21 | 1,043 | 1,044 | 1,034 | 1,044 | 17,300 | 1,044 |
| 2022-02-18 | 1,035 | 1,044 | 1,034 | 1,044 | 35,200 | 1,044 |
| 2022-02-17 | 1,041 | 1,042 | 1,035 | 1,035 | 11,300 | 1,035 |
| 2022-02-16 | 1,045 | 1,045 | 1,037 | 1,037 | 12,300 | 1,037 |
| 2022-02-15 | 1,038 | 1,043 | 1,026 | 1,031 | 26,500 | 1,031 |
| 2022-02-14 | 1,020 | 1,037 | 1,020 | 1,032 | 33,500 | 1,032 |
| 2022-02-10 | 1,023 | 1,023 | 1,014 | 1,017 | 42,800 | 1,017 |
| 2022-02-09 | 1,015 | 1,019 | 1,011 | 1,017 | 17,100 | 1,017 |
| 2022-02-08 | 1,014 | 1,016 | 1,007 | 1,007 | 15,400 | 1,007 |
| 2022-02-07 | 1,006 | 1,015 | 1,002 | 1,012 | 27,700 | 1,012 |
| 2022-02-04 | 1,002 | 1,011 | 990 | 1,004 | 89,000 | 1,004 |
| 2022-02-03 | 1,010 | 1,010 | 998 | 998 | 9,400 | 998 |
| 2022-02-02 | 992 | 1,013 | 992 | 1,013 | 43,600 | 1,013 |
| 2022-02-01 | 990 | 990 | 984 | 988 | 8,500 | 988 |
| 2022-01-31 | 971 | 987 | 971 | 984 | 34,400 | 984 |
| 2022-01-28 | 960 | 971 | 960 | 970 | 259,400 | 970 |
| 2022-01-27 | 975 | 978 | 956 | 956 | 36,500 | 956 |
| 2022-01-26 | 980 | 982 | 973 | 976 | 19,300 | 976 |
| 2022-01-25 | 976 | 978 | 973 | 976 | 14,400 | 976 |
| 2022-01-24 | 979 | 985 | 974 | 985 | 31,500 | 985 |
| 2022-01-21 | 975 | 984 | 971 | 984 | 118,900 | 984 |
| 2022-01-20 | 970 | 987 | 969 | 977 | 22,700 | 977 |
| 2022-01-19 | 977 | 981 | 971 | 971 | 34,900 | 971 |
| 2022-01-18 | 984 | 989 | 980 | 980 | 15,900 | 980 |
| 2022-01-17 | 977 | 981 | 976 | 981 | 25,500 | 981 |
| 2022-01-14 | 988 | 988 | 976 | 976 | 122,200 | 976 |
| 2022-01-13 | 993 | 994 | 988 | 989 | 29,100 | 989 |
| 2022-01-12 | 995 | 1,000 | 993 | 999 | 12,300 | 999 |
| 2022-01-11 | 986 | 996 | 981 | 996 | 33,900 | 996 |
| 2022-01-07 | 1,000 | 1,000 | 988 | 988 | 67,400 | 988 |
| 2022-01-06 | 994 | 1,000 | 990 | 990 | 16,800 | 990 |
| 2022-01-05 | 1,009 | 1,009 | 996 | 1,003 | 21,000 | 1,003 |
| 2022-01-04 | 1,006 | 1,008 | 995 | 1,003 | 34,200 | 1,003 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株
