9900 (株)サガミホールディングス 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 | 1,225 | 1,230 | 1,209 | 1,209 | 180,100 | 1,209 |
| 2022-12-29 | 1,205 | 1,225 | 1,203 | 1,224 | 57,800 | 1,224 |
| 2022-12-28 | 1,198 | 1,214 | 1,198 | 1,214 | 44,400 | 1,214 |
| 2022-12-27 | 1,200 | 1,201 | 1,195 | 1,196 | 35,900 | 1,196 |
| 2022-12-26 | 1,194 | 1,198 | 1,192 | 1,196 | 32,100 | 1,196 |
| 2022-12-23 | 1,189 | 1,195 | 1,185 | 1,192 | 92,200 | 1,192 |
| 2022-12-22 | 1,185 | 1,198 | 1,181 | 1,193 | 68,900 | 1,193 |
| 2022-12-21 | 1,186 | 1,191 | 1,175 | 1,179 | 87,100 | 1,179 |
| 2022-12-20 | 1,192 | 1,194 | 1,174 | 1,191 | 109,200 | 1,191 |
| 2022-12-19 | 1,189 | 1,206 | 1,189 | 1,189 | 76,100 | 1,189 |
| 2022-12-16 | 1,207 | 1,212 | 1,189 | 1,189 | 146,000 | 1,189 |
| 2022-12-15 | 1,208 | 1,221 | 1,208 | 1,213 | 38,300 | 1,213 |
| 2022-12-14 | 1,220 | 1,220 | 1,203 | 1,212 | 56,700 | 1,212 |
| 2022-12-13 | 1,223 | 1,230 | 1,217 | 1,217 | 42,100 | 1,217 |
| 2022-12-12 | 1,217 | 1,217 | 1,212 | 1,216 | 32,100 | 1,216 |
| 2022-12-09 | 1,209 | 1,224 | 1,209 | 1,218 | 26,600 | 1,218 |
| 2022-12-08 | 1,221 | 1,221 | 1,208 | 1,214 | 36,400 | 1,214 |
| 2022-12-07 | 1,216 | 1,231 | 1,216 | 1,220 | 22,200 | 1,220 |
| 2022-12-06 | 1,220 | 1,227 | 1,217 | 1,227 | 38,200 | 1,227 |
| 2022-12-05 | 1,211 | 1,232 | 1,208 | 1,232 | 40,900 | 1,232 |
| 2022-12-02 | 1,228 | 1,228 | 1,207 | 1,212 | 78,700 | 1,212 |
| 2022-12-01 | 1,230 | 1,240 | 1,221 | 1,231 | 46,700 | 1,231 |
| 2022-11-30 | 1,241 | 1,244 | 1,221 | 1,221 | 40,300 | 1,221 |
| 2022-11-29 | 1,247 | 1,248 | 1,239 | 1,244 | 40,100 | 1,244 |
| 2022-11-28 | 1,256 | 1,262 | 1,248 | 1,257 | 40,900 | 1,257 |
| 2022-11-25 | 1,250 | 1,256 | 1,242 | 1,247 | 37,600 | 1,247 |
| 2022-11-24 | 1,250 | 1,254 | 1,242 | 1,247 | 76,400 | 1,247 |
| 2022-11-22 | 1,235 | 1,248 | 1,235 | 1,248 | 43,700 | 1,248 |
| 2022-11-21 | 1,233 | 1,240 | 1,227 | 1,231 | 28,500 | 1,231 |
| 2022-11-18 | 1,240 | 1,247 | 1,232 | 1,234 | 46,500 | 1,234 |
| 2022-11-17 | 1,214 | 1,240 | 1,214 | 1,237 | 56,400 | 1,237 |
| 2022-11-16 | 1,210 | 1,217 | 1,203 | 1,217 | 25,600 | 1,217 |
| 2022-11-15 | 1,210 | 1,225 | 1,206 | 1,207 | 56,600 | 1,207 |
| 2022-11-14 | 1,218 | 1,218 | 1,200 | 1,206 | 49,200 | 1,206 |
| 2022-11-11 | 1,228 | 1,228 | 1,215 | 1,221 | 55,200 | 1,221 |
| 2022-11-10 | 1,208 | 1,218 | 1,202 | 1,215 | 48,100 | 1,215 |
| 2022-11-09 | 1,210 | 1,211 | 1,203 | 1,205 | 25,600 | 1,205 |
| 2022-11-08 | 1,213 | 1,215 | 1,194 | 1,208 | 59,300 | 1,208 |
| 2022-11-07 | 1,203 | 1,225 | 1,189 | 1,210 | 115,500 | 1,210 |
| 2022-11-04 | 1,200 | 1,202 | 1,185 | 1,195 | 80,100 | 1,195 |
| 2022-11-02 | 1,211 | 1,212 | 1,200 | 1,200 | 29,200 | 1,200 |
| 2022-11-01 | 1,220 | 1,223 | 1,208 | 1,213 | 24,400 | 1,213 |
| 2022-10-31 | 1,212 | 1,219 | 1,205 | 1,219 | 45,500 | 1,219 |
| 2022-10-28 | 1,194 | 1,225 | 1,193 | 1,209 | 240,900 | 1,209 |
| 2022-10-27 | 1,202 | 1,203 | 1,192 | 1,199 | 51,700 | 1,199 |
| 2022-10-26 | 1,208 | 1,208 | 1,194 | 1,203 | 32,800 | 1,203 |
| 2022-10-25 | 1,211 | 1,213 | 1,200 | 1,200 | 32,100 | 1,200 |
| 2022-10-24 | 1,224 | 1,224 | 1,202 | 1,202 | 32,800 | 1,202 |
| 2022-10-21 | 1,232 | 1,234 | 1,220 | 1,220 | 24,100 | 1,220 |
| 2022-10-20 | 1,224 | 1,230 | 1,220 | 1,227 | 25,300 | 1,227 |
| 2022-10-19 | 1,227 | 1,232 | 1,219 | 1,221 | 31,000 | 1,221 |
| 2022-10-18 | 1,226 | 1,240 | 1,226 | 1,232 | 96,700 | 1,232 |
| 2022-10-17 | 1,217 | 1,225 | 1,209 | 1,214 | 38,100 | 1,214 |
| 2022-10-14 | 1,220 | 1,231 | 1,209 | 1,221 | 107,000 | 1,221 |
| 2022-10-13 | 1,215 | 1,215 | 1,199 | 1,204 | 48,100 | 1,204 |
| 2022-10-12 | 1,187 | 1,218 | 1,187 | 1,216 | 75,500 | 1,216 |
| 2022-10-11 | 1,210 | 1,210 | 1,178 | 1,182 | 95,200 | 1,182 |
| 2022-10-07 | 1,200 | 1,215 | 1,197 | 1,210 | 127,900 | 1,210 |
| 2022-10-06 | 1,193 | 1,205 | 1,192 | 1,200 | 75,000 | 1,200 |
| 2022-10-05 | 1,186 | 1,196 | 1,183 | 1,189 | 50,700 | 1,189 |
| 2022-10-04 | 1,167 | 1,183 | 1,167 | 1,181 | 81,700 | 1,181 |
| 2022-10-03 | 1,156 | 1,160 | 1,130 | 1,155 | 70,000 | 1,155 |
| 2022-09-30 | 1,165 | 1,171 | 1,148 | 1,156 | 117,100 | 1,156 |
| 2022-09-29 | 1,181 | 1,186 | 1,166 | 1,182 | 377,700 | 1,182 |
| 2022-09-28 | 1,200 | 1,207 | 1,190 | 1,202 | 548,000 | 1,202 |
| 2022-09-27 | 1,217 | 1,221 | 1,205 | 1,208 | 206,100 | 1,208 |
| 2022-09-26 | 1,217 | 1,220 | 1,205 | 1,213 | 235,900 | 1,213 |
| 2022-09-22 | 1,215 | 1,226 | 1,209 | 1,226 | 80,200 | 1,226 |
| 2022-09-21 | 1,234 | 1,236 | 1,220 | 1,220 | 60,500 | 1,220 |
| 2022-09-20 | 1,237 | 1,241 | 1,231 | 1,241 | 64,600 | 1,241 |
| 2022-09-16 | 1,230 | 1,235 | 1,226 | 1,230 | 36,300 | 1,230 |
| 2022-09-15 | 1,220 | 1,235 | 1,219 | 1,235 | 32,000 | 1,235 |
| 2022-09-14 | 1,225 | 1,230 | 1,215 | 1,220 | 56,100 | 1,220 |
| 2022-09-13 | 1,223 | 1,237 | 1,220 | 1,236 | 62,800 | 1,236 |
| 2022-09-12 | 1,222 | 1,228 | 1,218 | 1,224 | 38,500 | 1,224 |
| 2022-09-09 | 1,214 | 1,222 | 1,206 | 1,210 | 65,800 | 1,210 |
| 2022-09-08 | 1,216 | 1,222 | 1,207 | 1,217 | 80,300 | 1,217 |
| 2022-09-07 | 1,208 | 1,209 | 1,185 | 1,208 | 83,200 | 1,208 |
| 2022-09-06 | 1,209 | 1,214 | 1,202 | 1,213 | 40,100 | 1,213 |
| 2022-09-05 | 1,213 | 1,213 | 1,201 | 1,209 | 37,300 | 1,209 |
| 2022-09-02 | 1,211 | 1,214 | 1,199 | 1,213 | 41,700 | 1,213 |
| 2022-09-01 | 1,203 | 1,213 | 1,202 | 1,205 | 56,800 | 1,205 |
| 2022-08-31 | 1,218 | 1,224 | 1,211 | 1,212 | 43,100 | 1,212 |
| 2022-08-30 | 1,206 | 1,222 | 1,203 | 1,219 | 61,400 | 1,219 |
| 2022-08-29 | 1,179 | 1,201 | 1,178 | 1,196 | 82,100 | 1,196 |
| 2022-08-26 | 1,200 | 1,202 | 1,191 | 1,191 | 41,600 | 1,191 |
| 2022-08-25 | 1,195 | 1,200 | 1,189 | 1,200 | 43,100 | 1,200 |
| 2022-08-24 | 1,194 | 1,194 | 1,185 | 1,190 | 33,600 | 1,190 |
| 2022-08-23 | 1,199 | 1,201 | 1,188 | 1,188 | 44,100 | 1,188 |
| 2022-08-22 | 1,201 | 1,204 | 1,196 | 1,201 | 39,200 | 1,201 |
| 2022-08-19 | 1,209 | 1,211 | 1,205 | 1,207 | 38,100 | 1,207 |
| 2022-08-18 | 1,203 | 1,210 | 1,200 | 1,209 | 40,700 | 1,209 |
| 2022-08-17 | 1,216 | 1,217 | 1,206 | 1,206 | 41,900 | 1,206 |
| 2022-08-16 | 1,216 | 1,216 | 1,203 | 1,208 | 23,700 | 1,208 |
| 2022-08-15 | 1,217 | 1,217 | 1,200 | 1,213 | 45,200 | 1,213 |
| 2022-08-12 | 1,198 | 1,219 | 1,190 | 1,212 | 87,300 | 1,212 |
| 2022-08-10 | 1,184 | 1,188 | 1,176 | 1,182 | 46,400 | 1,182 |
| 2022-08-09 | 1,194 | 1,197 | 1,180 | 1,184 | 35,200 | 1,184 |
| 2022-08-08 | 1,206 | 1,206 | 1,185 | 1,189 | 26,700 | 1,189 |
| 2022-08-05 | 1,191 | 1,209 | 1,190 | 1,203 | 48,300 | 1,203 |
| 2022-08-04 | 1,180 | 1,193 | 1,175 | 1,190 | 33,300 | 1,190 |
| 2022-08-03 | 1,184 | 1,186 | 1,170 | 1,176 | 36,400 | 1,176 |
| 2022-08-02 | 1,200 | 1,200 | 1,184 | 1,184 | 47,200 | 1,184 |
| 2022-08-01 | 1,205 | 1,206 | 1,198 | 1,204 | 51,600 | 1,204 |
| 2022-07-29 | 1,207 | 1,207 | 1,193 | 1,195 | 54,300 | 1,195 |
| 2022-07-28 | 1,186 | 1,204 | 1,185 | 1,202 | 63,800 | 1,202 |
| 2022-07-27 | 1,180 | 1,189 | 1,180 | 1,184 | 21,500 | 1,184 |
| 2022-07-26 | 1,183 | 1,193 | 1,180 | 1,183 | 37,200 | 1,183 |
| 2022-07-25 | 1,175 | 1,183 | 1,173 | 1,182 | 36,200 | 1,182 |
| 2022-07-22 | 1,176 | 1,185 | 1,173 | 1,175 | 44,700 | 1,175 |
| 2022-07-21 | 1,164 | 1,194 | 1,164 | 1,180 | 72,400 | 1,180 |
| 2022-07-20 | 1,158 | 1,171 | 1,153 | 1,170 | 51,000 | 1,170 |
| 2022-07-19 | 1,180 | 1,180 | 1,144 | 1,148 | 55,500 | 1,148 |
| 2022-07-15 | 1,160 | 1,175 | 1,155 | 1,171 | 146,100 | 1,171 |
| 2022-07-14 | 1,157 | 1,161 | 1,148 | 1,159 | 34,800 | 1,159 |
| 2022-07-13 | 1,133 | 1,156 | 1,133 | 1,156 | 53,700 | 1,156 |
| 2022-07-12 | 1,132 | 1,142 | 1,122 | 1,137 | 50,100 | 1,137 |
| 2022-07-11 | 1,111 | 1,143 | 1,110 | 1,142 | 116,700 | 1,142 |
| 2022-07-08 | 1,121 | 1,124 | 1,095 | 1,095 | 614,400 | 1,095 |
| 2022-07-07 | 1,142 | 1,144 | 1,088 | 1,111 | 211,000 | 1,111 |
| 2022-07-06 | 1,142 | 1,146 | 1,138 | 1,142 | 43,200 | 1,142 |
| 2022-07-05 | 1,134 | 1,148 | 1,134 | 1,146 | 80,800 | 1,146 |
| 2022-07-04 | 1,140 | 1,148 | 1,125 | 1,134 | 101,700 | 1,134 |
| 2022-07-01 | 1,147 | 1,154 | 1,128 | 1,134 | 310,400 | 1,134 |
| 2022-06-30 | 1,140 | 1,154 | 1,135 | 1,135 | 89,100 | 1,135 |
| 2022-06-29 | 1,140 | 1,148 | 1,137 | 1,138 | 62,900 | 1,138 |
| 2022-06-28 | 1,138 | 1,151 | 1,138 | 1,147 | 46,200 | 1,147 |
| 2022-06-27 | 1,143 | 1,152 | 1,136 | 1,141 | 74,000 | 1,141 |
| 2022-06-24 | 1,137 | 1,142 | 1,127 | 1,134 | 136,700 | 1,134 |
| 2022-06-23 | 1,128 | 1,137 | 1,126 | 1,132 | 36,900 | 1,132 |
| 2022-06-22 | 1,133 | 1,135 | 1,129 | 1,131 | 32,500 | 1,131 |
| 2022-06-21 | 1,123 | 1,135 | 1,123 | 1,131 | 58,200 | 1,131 |
| 2022-06-20 | 1,128 | 1,136 | 1,115 | 1,118 | 59,000 | 1,118 |
| 2022-06-17 | 1,120 | 1,137 | 1,115 | 1,128 | 84,200 | 1,128 |
| 2022-06-16 | 1,132 | 1,139 | 1,123 | 1,127 | 39,000 | 1,127 |
| 2022-06-15 | 1,126 | 1,134 | 1,121 | 1,121 | 46,900 | 1,121 |
| 2022-06-14 | 1,130 | 1,138 | 1,125 | 1,133 | 61,700 | 1,133 |
| 2022-06-13 | 1,145 | 1,152 | 1,135 | 1,142 | 65,200 | 1,142 |
| 2022-06-10 | 1,160 | 1,160 | 1,150 | 1,150 | 84,000 | 1,150 |
| 2022-06-09 | 1,171 | 1,175 | 1,164 | 1,167 | 37,000 | 1,167 |
| 2022-06-08 | 1,177 | 1,180 | 1,165 | 1,174 | 42,300 | 1,174 |
| 2022-06-07 | 1,189 | 1,189 | 1,174 | 1,178 | 32,400 | 1,178 |
| 2022-06-06 | 1,168 | 1,189 | 1,165 | 1,185 | 45,600 | 1,185 |
| 2022-06-03 | 1,173 | 1,176 | 1,164 | 1,174 | 48,400 | 1,174 |
| 2022-06-02 | 1,177 | 1,178 | 1,165 | 1,174 | 34,100 | 1,174 |
| 2022-06-01 | 1,163 | 1,182 | 1,162 | 1,182 | 32,200 | 1,182 |
| 2022-05-31 | 1,180 | 1,180 | 1,161 | 1,161 | 35,400 | 1,161 |
| 2022-05-30 | 1,186 | 1,187 | 1,172 | 1,187 | 48,800 | 1,187 |
| 2022-05-27 | 1,187 | 1,187 | 1,165 | 1,178 | 46,800 | 1,178 |
| 2022-05-26 | 1,159 | 1,177 | 1,159 | 1,173 | 52,800 | 1,173 |
| 2022-05-25 | 1,150 | 1,163 | 1,149 | 1,153 | 24,100 | 1,153 |
| 2022-05-24 | 1,182 | 1,184 | 1,150 | 1,150 | 44,800 | 1,150 |
| 2022-05-23 | 1,160 | 1,182 | 1,155 | 1,182 | 88,800 | 1,182 |
| 2022-05-20 | 1,150 | 1,150 | 1,144 | 1,149 | 51,000 | 1,149 |
| 2022-05-19 | 1,116 | 1,145 | 1,115 | 1,145 | 43,800 | 1,145 |
| 2022-05-18 | 1,150 | 1,150 | 1,127 | 1,133 | 43,300 | 1,133 |
| 2022-05-17 | 1,147 | 1,150 | 1,138 | 1,140 | 47,300 | 1,140 |
| 2022-05-16 | 1,130 | 1,148 | 1,120 | 1,143 | 62,600 | 1,143 |
| 2022-05-13 | 1,096 | 1,130 | 1,096 | 1,130 | 55,700 | 1,130 |
| 2022-05-12 | 1,115 | 1,115 | 1,099 | 1,100 | 48,900 | 1,100 |
| 2022-05-11 | 1,113 | 1,118 | 1,108 | 1,115 | 38,000 | 1,115 |
| 2022-05-10 | 1,097 | 1,112 | 1,093 | 1,111 | 47,000 | 1,111 |
| 2022-05-09 | 1,118 | 1,118 | 1,098 | 1,098 | 57,100 | 1,098 |
| 2022-05-06 | 1,124 | 1,131 | 1,116 | 1,124 | 44,800 | 1,124 |
| 2022-05-02 | 1,118 | 1,127 | 1,111 | 1,123 | 38,700 | 1,123 |
| 2022-04-28 | 1,110 | 1,122 | 1,099 | 1,118 | 43,100 | 1,118 |
| 2022-04-27 | 1,095 | 1,106 | 1,090 | 1,106 | 61,200 | 1,106 |
| 2022-04-26 | 1,085 | 1,097 | 1,079 | 1,093 | 33,100 | 1,093 |
| 2022-04-25 | 1,082 | 1,087 | 1,074 | 1,083 | 67,600 | 1,083 |
| 2022-04-22 | 1,088 | 1,099 | 1,086 | 1,093 | 47,400 | 1,093 |
| 2022-04-21 | 1,090 | 1,110 | 1,090 | 1,099 | 54,900 | 1,099 |
| 2022-04-20 | 1,094 | 1,107 | 1,083 | 1,091 | 94,800 | 1,091 |
| 2022-04-19 | 1,111 | 1,114 | 1,082 | 1,090 | 84,300 | 1,090 |
| 2022-04-18 | 1,119 | 1,121 | 1,101 | 1,111 | 40,400 | 1,111 |
| 2022-04-15 | 1,125 | 1,138 | 1,120 | 1,126 | 37,000 | 1,126 |
| 2022-04-14 | 1,115 | 1,124 | 1,115 | 1,120 | 33,900 | 1,120 |
| 2022-04-13 | 1,120 | 1,120 | 1,109 | 1,112 | 60,300 | 1,112 |
| 2022-04-12 | 1,133 | 1,141 | 1,116 | 1,123 | 53,600 | 1,123 |
| 2022-04-11 | 1,161 | 1,163 | 1,134 | 1,140 | 77,600 | 1,140 |
| 2022-04-08 | 1,173 | 1,176 | 1,150 | 1,153 | 84,300 | 1,153 |
| 2022-04-07 | 1,178 | 1,182 | 1,170 | 1,178 | 61,500 | 1,178 |
| 2022-04-06 | 1,184 | 1,194 | 1,177 | 1,189 | 71,700 | 1,189 |
| 2022-04-05 | 1,200 | 1,205 | 1,182 | 1,189 | 90,100 | 1,189 |
| 2022-04-04 | 1,205 | 1,219 | 1,197 | 1,197 | 54,800 | 1,197 |
| 2022-04-01 | 1,182 | 1,207 | 1,178 | 1,207 | 75,500 | 1,207 |
| 2022-03-31 | 1,168 | 1,198 | 1,165 | 1,194 | 88,700 | 1,194 |
| 2022-03-30 | 1,191 | 1,207 | 1,168 | 1,178 | 356,600 | 1,178 |
| 2022-03-29 | 1,225 | 1,232 | 1,203 | 1,222 | 464,800 | 1,222 |
| 2022-03-28 | 1,233 | 1,233 | 1,220 | 1,230 | 173,300 | 1,230 |
| 2022-03-25 | 1,239 | 1,242 | 1,229 | 1,233 | 80,400 | 1,233 |
| 2022-03-24 | 1,225 | 1,238 | 1,222 | 1,238 | 92,300 | 1,238 |
| 2022-03-23 | 1,237 | 1,240 | 1,230 | 1,231 | 83,500 | 1,231 |
| 2022-03-22 | 1,237 | 1,237 | 1,223 | 1,235 | 91,800 | 1,235 |
| 2022-03-18 | 1,249 | 1,257 | 1,228 | 1,228 | 114,600 | 1,228 |
| 2022-03-17 | 1,250 | 1,260 | 1,239 | 1,242 | 113,700 | 1,242 |
| 2022-03-16 | 1,221 | 1,242 | 1,217 | 1,240 | 102,500 | 1,240 |
| 2022-03-15 | 1,191 | 1,218 | 1,186 | 1,212 | 87,900 | 1,212 |
| 2022-03-14 | 1,192 | 1,199 | 1,186 | 1,186 | 67,600 | 1,186 |
| 2022-03-11 | 1,183 | 1,194 | 1,178 | 1,181 | 75,500 | 1,181 |
| 2022-03-10 | 1,179 | 1,185 | 1,167 | 1,185 | 103,700 | 1,185 |
| 2022-03-09 | 1,145 | 1,163 | 1,142 | 1,147 | 169,800 | 1,147 |
| 2022-03-08 | 1,185 | 1,192 | 1,139 | 1,145 | 132,900 | 1,145 |
| 2022-03-07 | 1,190 | 1,199 | 1,183 | 1,197 | 85,600 | 1,197 |
| 2022-03-04 | 1,200 | 1,200 | 1,185 | 1,190 | 84,100 | 1,190 |
| 2022-03-03 | 1,195 | 1,204 | 1,190 | 1,199 | 78,800 | 1,199 |
| 2022-03-02 | 1,200 | 1,205 | 1,191 | 1,191 | 74,600 | 1,191 |
| 2022-03-01 | 1,210 | 1,212 | 1,193 | 1,208 | 176,900 | 1,208 |
| 2022-02-28 | 1,187 | 1,198 | 1,174 | 1,198 | 120,600 | 1,198 |
| 2022-02-25 | 1,203 | 1,206 | 1,178 | 1,181 | 237,900 | 1,181 |
| 2022-02-24 | 1,209 | 1,211 | 1,180 | 1,206 | 127,300 | 1,206 |
| 2022-02-22 | 1,218 | 1,228 | 1,200 | 1,212 | 103,900 | 1,212 |
| 2022-02-21 | 1,213 | 1,230 | 1,203 | 1,221 | 100,800 | 1,221 |
| 2022-02-18 | 1,200 | 1,223 | 1,190 | 1,213 | 110,100 | 1,213 |
| 2022-02-17 | 1,200 | 1,215 | 1,194 | 1,203 | 66,200 | 1,203 |
| 2022-02-16 | 1,227 | 1,233 | 1,191 | 1,194 | 103,700 | 1,194 |
| 2022-02-15 | 1,230 | 1,245 | 1,212 | 1,223 | 199,000 | 1,223 |
| 2022-02-14 | 1,209 | 1,236 | 1,200 | 1,230 | 240,700 | 1,230 |
| 2022-02-10 | 1,175 | 1,212 | 1,169 | 1,212 | 435,200 | 1,212 |
| 2022-02-09 | 1,082 | 1,176 | 1,080 | 1,176 | 548,800 | 1,176 |
| 2022-02-08 | 1,081 | 1,084 | 1,075 | 1,077 | 119,100 | 1,077 |
| 2022-02-07 | 1,065 | 1,082 | 1,065 | 1,079 | 166,000 | 1,079 |
| 2022-02-04 | 1,065 | 1,068 | 1,054 | 1,067 | 462,600 | 1,067 |
| 2022-02-03 | 1,059 | 1,066 | 1,056 | 1,062 | 51,700 | 1,062 |
| 2022-02-02 | 1,058 | 1,064 | 1,056 | 1,060 | 72,500 | 1,060 |
| 2022-02-01 | 1,045 | 1,057 | 1,045 | 1,056 | 82,800 | 1,056 |
| 2022-01-31 | 1,047 | 1,050 | 1,043 | 1,050 | 85,700 | 1,050 |
| 2022-01-28 | 1,041 | 1,048 | 1,035 | 1,048 | 259,300 | 1,048 |
| 2022-01-27 | 1,042 | 1,045 | 1,028 | 1,032 | 73,800 | 1,032 |
| 2022-01-26 | 1,047 | 1,050 | 1,041 | 1,042 | 44,700 | 1,042 |
| 2022-01-25 | 1,045 | 1,047 | 1,034 | 1,047 | 68,900 | 1,047 |
| 2022-01-24 | 1,025 | 1,048 | 1,024 | 1,048 | 88,300 | 1,048 |
| 2022-01-21 | 1,024 | 1,031 | 1,019 | 1,031 | 203,900 | 1,031 |
| 2022-01-20 | 1,028 | 1,034 | 1,024 | 1,026 | 68,900 | 1,026 |
| 2022-01-19 | 1,030 | 1,040 | 1,021 | 1,023 | 90,000 | 1,023 |
| 2022-01-18 | 1,038 | 1,051 | 1,033 | 1,037 | 63,400 | 1,037 |
| 2022-01-17 | 1,029 | 1,040 | 1,028 | 1,035 | 51,100 | 1,035 |
| 2022-01-14 | 1,027 | 1,032 | 1,020 | 1,028 | 190,600 | 1,028 |
| 2022-01-13 | 1,044 | 1,044 | 1,026 | 1,026 | 65,300 | 1,026 |
| 2022-01-12 | 1,041 | 1,056 | 1,040 | 1,049 | 84,700 | 1,049 |
| 2022-01-11 | 1,021 | 1,040 | 1,013 | 1,039 | 130,600 | 1,039 |
| 2022-01-07 | 1,032 | 1,042 | 1,021 | 1,026 | 164,400 | 1,026 |
| 2022-01-06 | 1,032 | 1,034 | 1,022 | 1,026 | 85,200 | 1,026 |
| 2022-01-05 | 1,046 | 1,046 | 1,034 | 1,038 | 63,600 | 1,038 |
| 2022-01-04 | 1,054 | 1,056 | 1,040 | 1,047 | 81,000 | 1,047 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
