9869 加藤産業(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 | 3,535 | 3,535 | 3,495 | 3,510 | 22,200 | 3,510 |
| 2022-12-29 | 3,565 | 3,565 | 3,485 | 3,520 | 26,400 | 3,520 |
| 2022-12-28 | 3,525 | 3,555 | 3,505 | 3,545 | 23,300 | 3,545 |
| 2022-12-27 | 3,490 | 3,525 | 3,460 | 3,525 | 18,600 | 3,525 |
| 2022-12-26 | 3,450 | 3,475 | 3,440 | 3,460 | 11,800 | 3,460 |
| 2022-12-23 | 3,455 | 3,455 | 3,415 | 3,440 | 28,800 | 3,440 |
| 2022-12-22 | 3,410 | 3,460 | 3,375 | 3,455 | 33,700 | 3,455 |
| 2022-12-21 | 3,410 | 3,425 | 3,370 | 3,395 | 35,900 | 3,395 |
| 2022-12-20 | 3,445 | 3,460 | 3,315 | 3,410 | 44,800 | 3,410 |
| 2022-12-19 | 3,390 | 3,425 | 3,390 | 3,425 | 33,800 | 3,425 |
| 2022-12-16 | 3,430 | 3,450 | 3,390 | 3,390 | 51,000 | 3,390 |
| 2022-12-15 | 3,460 | 3,495 | 3,430 | 3,440 | 26,700 | 3,440 |
| 2022-12-14 | 3,450 | 3,475 | 3,440 | 3,465 | 22,800 | 3,465 |
| 2022-12-13 | 3,420 | 3,455 | 3,420 | 3,430 | 25,000 | 3,430 |
| 2022-12-12 | 3,410 | 3,440 | 3,405 | 3,415 | 19,500 | 3,415 |
| 2022-12-09 | 3,350 | 3,415 | 3,350 | 3,415 | 30,300 | 3,415 |
| 2022-12-08 | 3,370 | 3,385 | 3,330 | 3,360 | 38,400 | 3,360 |
| 2022-12-07 | 3,340 | 3,370 | 3,340 | 3,360 | 20,200 | 3,360 |
| 2022-12-06 | 3,355 | 3,375 | 3,320 | 3,355 | 24,900 | 3,355 |
| 2022-12-05 | 3,385 | 3,385 | 3,320 | 3,360 | 32,300 | 3,360 |
| 2022-12-02 | 3,465 | 3,465 | 3,360 | 3,365 | 39,000 | 3,365 |
| 2022-12-01 | 3,485 | 3,485 | 3,445 | 3,465 | 25,800 | 3,465 |
| 2022-11-30 | 3,530 | 3,545 | 3,490 | 3,495 | 24,300 | 3,495 |
| 2022-11-29 | 3,550 | 3,570 | 3,520 | 3,560 | 22,700 | 3,560 |
| 2022-11-28 | 3,645 | 3,645 | 3,560 | 3,560 | 12,700 | 3,560 |
| 2022-11-25 | 3,620 | 3,630 | 3,555 | 3,620 | 21,100 | 3,620 |
| 2022-11-24 | 3,615 | 3,625 | 3,590 | 3,600 | 42,200 | 3,600 |
| 2022-11-22 | 3,555 | 3,585 | 3,545 | 3,585 | 54,500 | 3,585 |
| 2022-11-21 | 3,540 | 3,540 | 3,500 | 3,520 | 24,600 | 3,520 |
| 2022-11-18 | 3,570 | 3,585 | 3,520 | 3,535 | 25,100 | 3,535 |
| 2022-11-17 | 3,495 | 3,565 | 3,495 | 3,560 | 16,100 | 3,560 |
| 2022-11-16 | 3,450 | 3,510 | 3,445 | 3,495 | 21,900 | 3,495 |
| 2022-11-15 | 3,485 | 3,515 | 3,460 | 3,485 | 28,900 | 3,485 |
| 2022-11-14 | 3,520 | 3,620 | 3,475 | 3,475 | 37,800 | 3,475 |
| 2022-11-11 | 3,580 | 3,580 | 3,510 | 3,540 | 29,500 | 3,540 |
| 2022-11-10 | 3,505 | 3,535 | 3,505 | 3,530 | 26,400 | 3,530 |
| 2022-11-09 | 3,560 | 3,565 | 3,515 | 3,535 | 34,800 | 3,535 |
| 2022-11-08 | 3,525 | 3,560 | 3,505 | 3,540 | 39,800 | 3,540 |
| 2022-11-07 | 3,470 | 3,490 | 3,465 | 3,490 | 18,100 | 3,490 |
| 2022-11-04 | 3,465 | 3,510 | 3,455 | 3,475 | 33,000 | 3,475 |
| 2022-11-02 | 3,435 | 3,535 | 3,435 | 3,530 | 68,600 | 3,530 |
| 2022-11-01 | 3,490 | 3,490 | 3,450 | 3,465 | 11,600 | 3,465 |
| 2022-10-31 | 3,400 | 3,485 | 3,400 | 3,480 | 36,600 | 3,480 |
| 2022-10-28 | 3,350 | 3,445 | 3,350 | 3,390 | 164,200 | 3,390 |
| 2022-10-27 | 3,435 | 3,435 | 3,370 | 3,385 | 21,700 | 3,385 |
| 2022-10-26 | 3,450 | 3,470 | 3,415 | 3,435 | 41,600 | 3,435 |
| 2022-10-25 | 3,475 | 3,480 | 3,425 | 3,430 | 26,900 | 3,430 |
| 2022-10-24 | 3,525 | 3,535 | 3,440 | 3,465 | 36,600 | 3,465 |
| 2022-10-21 | 3,465 | 3,490 | 3,460 | 3,475 | 15,100 | 3,475 |
| 2022-10-20 | 3,510 | 3,510 | 3,480 | 3,495 | 18,300 | 3,495 |
| 2022-10-19 | 3,475 | 3,515 | 3,475 | 3,490 | 36,100 | 3,490 |
| 2022-10-18 | 3,480 | 3,485 | 3,455 | 3,475 | 23,700 | 3,475 |
| 2022-10-17 | 3,445 | 3,480 | 3,420 | 3,430 | 24,900 | 3,430 |
| 2022-10-14 | 3,500 | 3,515 | 3,460 | 3,490 | 69,800 | 3,490 |
| 2022-10-13 | 3,390 | 3,440 | 3,365 | 3,425 | 40,600 | 3,425 |
| 2022-10-12 | 3,330 | 3,410 | 3,330 | 3,390 | 29,800 | 3,390 |
| 2022-10-11 | 3,350 | 3,385 | 3,325 | 3,325 | 40,000 | 3,325 |
| 2022-10-07 | 3,380 | 3,410 | 3,355 | 3,395 | 26,300 | 3,395 |
| 2022-10-06 | 3,485 | 3,500 | 3,430 | 3,440 | 41,400 | 3,440 |
| 2022-10-05 | 3,465 | 3,465 | 3,405 | 3,420 | 23,800 | 3,420 |
| 2022-10-04 | 3,350 | 3,420 | 3,350 | 3,415 | 29,900 | 3,415 |
| 2022-10-03 | 3,305 | 3,315 | 3,280 | 3,295 | 26,100 | 3,295 |
| 2022-09-30 | 3,360 | 3,385 | 3,320 | 3,340 | 37,800 | 3,340 |
| 2022-09-29 | 3,365 | 3,385 | 3,325 | 3,360 | 35,300 | 3,360 |
| 2022-09-28 | 3,300 | 3,375 | 3,295 | 3,350 | 46,600 | 3,350 |
| 2022-09-27 | 3,325 | 3,370 | 3,315 | 3,340 | 34,900 | 3,340 |
| 2022-09-26 | 3,350 | 3,365 | 3,300 | 3,325 | 54,100 | 3,325 |
| 2022-09-22 | 3,425 | 3,425 | 3,365 | 3,370 | 27,800 | 3,370 |
| 2022-09-21 | 3,420 | 3,435 | 3,400 | 3,425 | 25,000 | 3,425 |
| 2022-09-20 | 3,430 | 3,455 | 3,420 | 3,440 | 25,800 | 3,440 |
| 2022-09-16 | 3,360 | 3,410 | 3,360 | 3,395 | 29,800 | 3,395 |
| 2022-09-15 | 3,400 | 3,425 | 3,385 | 3,410 | 14,800 | 3,410 |
| 2022-09-14 | 3,430 | 3,455 | 3,370 | 3,380 | 36,300 | 3,380 |
| 2022-09-13 | 3,520 | 3,520 | 3,490 | 3,500 | 22,500 | 3,500 |
| 2022-09-12 | 3,525 | 3,545 | 3,475 | 3,480 | 20,900 | 3,480 |
| 2022-09-09 | 3,495 | 3,530 | 3,460 | 3,525 | 52,800 | 3,525 |
| 2022-09-08 | 3,490 | 3,520 | 3,475 | 3,510 | 37,100 | 3,510 |
| 2022-09-07 | 3,450 | 3,465 | 3,385 | 3,420 | 28,300 | 3,420 |
| 2022-09-06 | 3,490 | 3,515 | 3,465 | 3,480 | 33,900 | 3,480 |
| 2022-09-05 | 3,470 | 3,505 | 3,455 | 3,470 | 24,100 | 3,470 |
| 2022-09-02 | 3,460 | 3,510 | 3,440 | 3,480 | 50,300 | 3,480 |
| 2022-09-01 | 3,430 | 3,460 | 3,420 | 3,430 | 28,900 | 3,430 |
| 2022-08-31 | 3,395 | 3,450 | 3,385 | 3,430 | 36,700 | 3,430 |
| 2022-08-30 | 3,425 | 3,450 | 3,425 | 3,445 | 8,100 | 3,445 |
| 2022-08-29 | 3,425 | 3,435 | 3,400 | 3,425 | 20,600 | 3,425 |
| 2022-08-26 | 3,465 | 3,495 | 3,450 | 3,465 | 11,100 | 3,465 |
| 2022-08-25 | 3,435 | 3,465 | 3,420 | 3,445 | 11,100 | 3,445 |
| 2022-08-24 | 3,435 | 3,435 | 3,400 | 3,425 | 23,000 | 3,425 |
| 2022-08-23 | 3,465 | 3,480 | 3,410 | 3,425 | 23,100 | 3,425 |
| 2022-08-22 | 3,450 | 3,490 | 3,445 | 3,475 | 16,000 | 3,475 |
| 2022-08-19 | 3,505 | 3,510 | 3,465 | 3,470 | 16,800 | 3,470 |
| 2022-08-18 | 3,515 | 3,520 | 3,455 | 3,470 | 25,300 | 3,470 |
| 2022-08-17 | 3,495 | 3,520 | 3,470 | 3,505 | 36,600 | 3,505 |
| 2022-08-16 | 3,445 | 3,465 | 3,400 | 3,440 | 28,500 | 3,440 |
| 2022-08-15 | 3,475 | 3,475 | 3,405 | 3,420 | 16,000 | 3,420 |
| 2022-08-12 | 3,440 | 3,480 | 3,435 | 3,480 | 46,000 | 3,480 |
| 2022-08-10 | 3,345 | 3,390 | 3,345 | 3,385 | 26,100 | 3,385 |
| 2022-08-09 | 3,375 | 3,430 | 3,310 | 3,320 | 42,800 | 3,320 |
| 2022-08-08 | 3,340 | 3,365 | 3,340 | 3,365 | 21,500 | 3,365 |
| 2022-08-05 | 3,240 | 3,360 | 3,240 | 3,350 | 45,700 | 3,350 |
| 2022-08-04 | 3,265 | 3,275 | 3,240 | 3,255 | 16,900 | 3,255 |
| 2022-08-03 | 3,270 | 3,280 | 3,230 | 3,265 | 27,600 | 3,265 |
| 2022-08-02 | 3,335 | 3,335 | 3,270 | 3,280 | 19,600 | 3,280 |
| 2022-08-01 | 3,295 | 3,355 | 3,290 | 3,350 | 27,700 | 3,350 |
| 2022-07-29 | 3,310 | 3,325 | 3,285 | 3,290 | 22,600 | 3,290 |
| 2022-07-28 | 3,330 | 3,345 | 3,295 | 3,305 | 42,000 | 3,305 |
| 2022-07-27 | 3,380 | 3,380 | 3,335 | 3,340 | 21,100 | 3,340 |
| 2022-07-26 | 3,405 | 3,410 | 3,380 | 3,390 | 13,800 | 3,390 |
| 2022-07-25 | 3,360 | 3,415 | 3,360 | 3,395 | 37,600 | 3,395 |
| 2022-07-22 | 3,350 | 3,385 | 3,350 | 3,360 | 52,000 | 3,360 |
| 2022-07-21 | 3,355 | 3,385 | 3,340 | 3,375 | 29,300 | 3,375 |
| 2022-07-20 | 3,360 | 3,360 | 3,325 | 3,355 | 35,700 | 3,355 |
| 2022-07-19 | 3,320 | 3,330 | 3,285 | 3,320 | 30,600 | 3,320 |
| 2022-07-15 | 3,310 | 3,325 | 3,290 | 3,305 | 23,600 | 3,305 |
| 2022-07-14 | 3,310 | 3,310 | 3,280 | 3,295 | 13,400 | 3,295 |
| 2022-07-13 | 3,345 | 3,345 | 3,290 | 3,300 | 20,000 | 3,300 |
| 2022-07-12 | 3,295 | 3,325 | 3,275 | 3,300 | 37,800 | 3,300 |
| 2022-07-11 | 3,340 | 3,360 | 3,300 | 3,320 | 68,100 | 3,320 |
| 2022-07-08 | 3,320 | 3,355 | 3,300 | 3,315 | 72,700 | 3,315 |
| 2022-07-07 | 3,305 | 3,345 | 3,305 | 3,320 | 38,400 | 3,320 |
| 2022-07-06 | 3,270 | 3,295 | 3,250 | 3,280 | 44,600 | 3,280 |
| 2022-07-05 | 3,295 | 3,300 | 3,270 | 3,285 | 28,800 | 3,285 |
| 2022-07-04 | 3,320 | 3,330 | 3,280 | 3,300 | 39,500 | 3,300 |
| 2022-07-01 | 3,255 | 3,280 | 3,225 | 3,260 | 49,300 | 3,260 |
| 2022-06-30 | 3,295 | 3,320 | 3,230 | 3,255 | 53,400 | 3,255 |
| 2022-06-29 | 3,150 | 3,250 | 3,120 | 3,240 | 284,700 | 3,240 |
| 2022-06-28 | 3,110 | 3,185 | 3,095 | 3,175 | 69,900 | 3,175 |
| 2022-06-27 | 3,140 | 3,145 | 3,070 | 3,100 | 63,100 | 3,100 |
| 2022-06-24 | 3,060 | 3,110 | 3,060 | 3,100 | 60,700 | 3,100 |
| 2022-06-23 | 3,035 | 3,075 | 3,035 | 3,060 | 46,800 | 3,060 |
| 2022-06-22 | 3,040 | 3,070 | 3,020 | 3,045 | 44,200 | 3,045 |
| 2022-06-21 | 3,035 | 3,050 | 3,000 | 3,025 | 57,800 | 3,025 |
| 2022-06-20 | 3,035 | 3,050 | 3,015 | 3,025 | 27,500 | 3,025 |
| 2022-06-17 | 3,045 | 3,070 | 3,010 | 3,035 | 64,100 | 3,035 |
| 2022-06-16 | 3,035 | 3,060 | 3,025 | 3,050 | 28,500 | 3,050 |
| 2022-06-15 | 3,045 | 3,070 | 3,010 | 3,010 | 45,000 | 3,010 |
| 2022-06-14 | 3,030 | 3,080 | 3,030 | 3,045 | 38,400 | 3,045 |
| 2022-06-13 | 3,050 | 3,095 | 3,050 | 3,085 | 34,900 | 3,085 |
| 2022-06-10 | 3,095 | 3,115 | 3,070 | 3,075 | 53,900 | 3,075 |
| 2022-06-09 | 3,140 | 3,165 | 3,125 | 3,145 | 37,600 | 3,145 |
| 2022-06-08 | 3,125 | 3,165 | 3,110 | 3,130 | 44,400 | 3,130 |
| 2022-06-07 | 3,120 | 3,150 | 3,110 | 3,135 | 41,500 | 3,135 |
| 2022-06-06 | 3,085 | 3,120 | 3,085 | 3,120 | 34,700 | 3,120 |
| 2022-06-03 | 3,175 | 3,175 | 3,090 | 3,095 | 37,200 | 3,095 |
| 2022-06-02 | 3,185 | 3,185 | 3,110 | 3,130 | 37,200 | 3,130 |
| 2022-06-01 | 3,170 | 3,210 | 3,140 | 3,175 | 32,000 | 3,175 |
| 2022-05-31 | 3,195 | 3,220 | 3,125 | 3,140 | 67,100 | 3,140 |
| 2022-05-30 | 3,120 | 3,205 | 3,115 | 3,205 | 291,500 | 3,205 |
| 2022-05-27 | 3,160 | 3,160 | 3,080 | 3,115 | 64,100 | 3,115 |
| 2022-05-26 | 3,100 | 3,160 | 3,100 | 3,115 | 46,900 | 3,115 |
| 2022-05-25 | 3,105 | 3,110 | 3,085 | 3,105 | 41,400 | 3,105 |
| 2022-05-24 | 3,160 | 3,175 | 3,095 | 3,105 | 35,000 | 3,105 |
| 2022-05-23 | 3,195 | 3,225 | 3,165 | 3,190 | 53,400 | 3,190 |
| 2022-05-20 | 3,165 | 3,165 | 3,125 | 3,150 | 49,000 | 3,150 |
| 2022-05-19 | 3,125 | 3,175 | 3,125 | 3,165 | 39,100 | 3,165 |
| 2022-05-18 | 3,245 | 3,245 | 3,175 | 3,195 | 37,500 | 3,195 |
| 2022-05-17 | 3,250 | 3,295 | 3,225 | 3,225 | 19,500 | 3,225 |
| 2022-05-16 | 3,390 | 3,390 | 3,280 | 3,280 | 42,200 | 3,280 |
| 2022-05-13 | 3,235 | 3,365 | 3,235 | 3,350 | 61,500 | 3,350 |
| 2022-05-12 | 3,325 | 3,345 | 3,290 | 3,290 | 69,000 | 3,290 |
| 2022-05-11 | 3,315 | 3,350 | 3,260 | 3,350 | 57,400 | 3,350 |
| 2022-05-10 | 3,345 | 3,350 | 3,315 | 3,330 | 51,400 | 3,330 |
| 2022-05-09 | 3,390 | 3,410 | 3,350 | 3,350 | 30,700 | 3,350 |
| 2022-05-06 | 3,375 | 3,425 | 3,370 | 3,410 | 45,100 | 3,410 |
| 2022-05-02 | 3,360 | 3,390 | 3,340 | 3,365 | 37,900 | 3,365 |
| 2022-04-28 | 3,270 | 3,380 | 3,245 | 3,370 | 71,800 | 3,370 |
| 2022-04-27 | 3,300 | 3,325 | 3,245 | 3,275 | 328,000 | 3,275 |
| 2022-04-26 | 3,270 | 3,320 | 3,255 | 3,315 | 68,600 | 3,315 |
| 2022-04-25 | 3,220 | 3,275 | 3,195 | 3,265 | 47,000 | 3,265 |
| 2022-04-22 | 3,255 | 3,275 | 3,235 | 3,260 | 43,900 | 3,260 |
| 2022-04-21 | 3,200 | 3,265 | 3,200 | 3,255 | 58,800 | 3,255 |
| 2022-04-20 | 3,150 | 3,190 | 3,140 | 3,190 | 50,600 | 3,190 |
| 2022-04-19 | 3,125 | 3,125 | 3,085 | 3,110 | 49,400 | 3,110 |
| 2022-04-18 | 3,050 | 3,085 | 3,040 | 3,055 | 54,200 | 3,055 |
| 2022-04-15 | 3,105 | 3,105 | 3,070 | 3,090 | 35,800 | 3,090 |
| 2022-04-14 | 3,115 | 3,135 | 3,095 | 3,135 | 48,700 | 3,135 |
| 2022-04-13 | 3,085 | 3,130 | 3,080 | 3,120 | 74,000 | 3,120 |
| 2022-04-12 | 3,065 | 3,085 | 3,050 | 3,070 | 51,700 | 3,070 |
| 2022-04-11 | 3,050 | 3,080 | 3,045 | 3,065 | 65,200 | 3,065 |
| 2022-04-08 | 3,015 | 3,075 | 3,015 | 3,045 | 172,200 | 3,045 |
| 2022-04-07 | 3,135 | 3,170 | 3,130 | 3,155 | 32,000 | 3,155 |
| 2022-04-06 | 3,230 | 3,230 | 3,155 | 3,170 | 33,800 | 3,170 |
| 2022-04-05 | 3,200 | 3,240 | 3,195 | 3,220 | 28,000 | 3,220 |
| 2022-04-04 | 3,190 | 3,230 | 3,170 | 3,230 | 19,700 | 3,230 |
| 2022-04-01 | 3,140 | 3,205 | 3,120 | 3,185 | 32,400 | 3,185 |
| 2022-03-31 | 3,190 | 3,225 | 3,155 | 3,170 | 42,700 | 3,170 |
| 2022-03-30 | 3,300 | 3,300 | 3,195 | 3,235 | 67,000 | 3,235 |
| 2022-03-29 | 3,300 | 3,370 | 3,270 | 3,345 | 111,600 | 3,345 |
| 2022-03-28 | 3,275 | 3,305 | 3,270 | 3,295 | 40,500 | 3,295 |
| 2022-03-25 | 3,270 | 3,295 | 3,250 | 3,275 | 56,100 | 3,275 |
| 2022-03-24 | 3,270 | 3,285 | 3,230 | 3,265 | 44,900 | 3,265 |
| 2022-03-23 | 3,275 | 3,330 | 3,250 | 3,300 | 51,000 | 3,300 |
| 2022-03-22 | 3,295 | 3,320 | 3,275 | 3,275 | 63,500 | 3,275 |
| 2022-03-18 | 3,300 | 3,310 | 3,235 | 3,295 | 99,400 | 3,295 |
| 2022-03-17 | 3,350 | 3,365 | 3,305 | 3,330 | 70,600 | 3,330 |
| 2022-03-16 | 3,285 | 3,310 | 3,265 | 3,280 | 54,100 | 3,280 |
| 2022-03-15 | 3,240 | 3,285 | 3,240 | 3,270 | 37,200 | 3,270 |
| 2022-03-14 | 3,160 | 3,255 | 3,140 | 3,235 | 70,500 | 3,235 |
| 2022-03-11 | 3,080 | 3,145 | 3,075 | 3,135 | 63,100 | 3,135 |
| 2022-03-10 | 3,060 | 3,100 | 3,045 | 3,100 | 69,400 | 3,100 |
| 2022-03-09 | 3,010 | 3,070 | 3,005 | 3,035 | 60,400 | 3,035 |
| 2022-03-08 | 3,035 | 3,065 | 3,020 | 3,045 | 63,500 | 3,045 |
| 2022-03-07 | 3,075 | 3,095 | 3,040 | 3,070 | 147,600 | 3,070 |
| 2022-03-04 | 3,100 | 3,115 | 3,065 | 3,100 | 46,400 | 3,100 |
| 2022-03-03 | 3,080 | 3,145 | 3,055 | 3,110 | 57,400 | 3,110 |
| 2022-03-02 | 3,090 | 3,105 | 3,045 | 3,045 | 80,900 | 3,045 |
| 2022-03-01 | 3,105 | 3,155 | 3,090 | 3,145 | 71,800 | 3,145 |
| 2022-02-28 | 3,070 | 3,110 | 3,055 | 3,095 | 72,600 | 3,095 |
| 2022-02-25 | 3,080 | 3,090 | 3,050 | 3,075 | 64,600 | 3,075 |
| 2022-02-24 | 3,055 | 3,105 | 3,040 | 3,105 | 70,700 | 3,105 |
| 2022-02-22 | 3,090 | 3,105 | 3,070 | 3,085 | 71,600 | 3,085 |
| 2022-02-21 | 3,140 | 3,155 | 3,115 | 3,125 | 67,300 | 3,125 |
| 2022-02-18 | 3,180 | 3,195 | 3,160 | 3,185 | 48,800 | 3,185 |
| 2022-02-17 | 3,260 | 3,260 | 3,220 | 3,235 | 41,400 | 3,235 |
| 2022-02-16 | 3,225 | 3,260 | 3,220 | 3,260 | 46,500 | 3,260 |
| 2022-02-15 | 3,200 | 3,255 | 3,200 | 3,235 | 68,800 | 3,235 |
| 2022-02-14 | 3,235 | 3,255 | 3,195 | 3,205 | 97,200 | 3,205 |
| 2022-02-10 | 3,290 | 3,295 | 3,250 | 3,285 | 30,800 | 3,285 |
| 2022-02-09 | 3,315 | 3,325 | 3,285 | 3,305 | 30,400 | 3,305 |
| 2022-02-08 | 3,220 | 3,305 | 3,190 | 3,295 | 55,300 | 3,295 |
| 2022-02-07 | 3,250 | 3,295 | 3,245 | 3,290 | 38,700 | 3,290 |
| 2022-02-04 | 3,280 | 3,330 | 3,280 | 3,320 | 32,000 | 3,320 |
| 2022-02-03 | 3,285 | 3,320 | 3,270 | 3,300 | 25,100 | 3,300 |
| 2022-02-02 | 3,285 | 3,335 | 3,280 | 3,315 | 37,200 | 3,315 |
| 2022-02-01 | 3,295 | 3,330 | 3,295 | 3,305 | 34,600 | 3,305 |
| 2022-01-31 | 3,205 | 3,285 | 3,205 | 3,275 | 24,100 | 3,275 |
| 2022-01-28 | 3,230 | 3,285 | 3,230 | 3,280 | 33,300 | 3,280 |
| 2022-01-27 | 3,250 | 3,250 | 3,190 | 3,195 | 43,800 | 3,195 |
| 2022-01-26 | 3,265 | 3,265 | 3,240 | 3,245 | 16,700 | 3,245 |
| 2022-01-25 | 3,260 | 3,280 | 3,210 | 3,265 | 34,000 | 3,265 |
| 2022-01-24 | 3,185 | 3,260 | 3,185 | 3,260 | 19,100 | 3,260 |
| 2022-01-21 | 3,230 | 3,230 | 3,185 | 3,215 | 25,900 | 3,215 |
| 2022-01-20 | 3,170 | 3,250 | 3,170 | 3,210 | 40,500 | 3,210 |
| 2022-01-19 | 3,210 | 3,230 | 3,175 | 3,180 | 76,000 | 3,180 |
| 2022-01-18 | 3,285 | 3,300 | 3,245 | 3,255 | 28,000 | 3,255 |
| 2022-01-17 | 3,305 | 3,330 | 3,260 | 3,285 | 37,100 | 3,285 |
| 2022-01-14 | 3,325 | 3,330 | 3,280 | 3,305 | 30,900 | 3,305 |
| 2022-01-13 | 3,355 | 3,360 | 3,330 | 3,330 | 29,000 | 3,330 |
| 2022-01-12 | 3,390 | 3,405 | 3,360 | 3,380 | 23,100 | 3,380 |
| 2022-01-11 | 3,400 | 3,400 | 3,315 | 3,350 | 25,700 | 3,350 |
| 2022-01-07 | 3,365 | 3,375 | 3,320 | 3,365 | 19,500 | 3,365 |
| 2022-01-06 | 3,380 | 3,405 | 3,345 | 3,365 | 24,100 | 3,365 |
| 2022-01-05 | 3,395 | 3,430 | 3,370 | 3,415 | 20,400 | 3,415 |
| 2022-01-04 | 3,380 | 3,390 | 3,355 | 3,380 | 33,300 | 3,380 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
