9919 (株)関西フードマーケット 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 | 1,282 | 1,293 | 1,278 | 1,282 | 8,200 | 1,282 |
| 2022-12-29 | 1,253 | 1,286 | 1,253 | 1,282 | 15,800 | 1,282 |
| 2022-12-28 | 1,281 | 1,285 | 1,263 | 1,274 | 12,800 | 1,274 |
| 2022-12-27 | 1,244 | 1,282 | 1,244 | 1,282 | 32,300 | 1,282 |
| 2022-12-26 | 1,235 | 1,244 | 1,224 | 1,244 | 18,000 | 1,244 |
| 2022-12-23 | 1,237 | 1,253 | 1,233 | 1,235 | 19,900 | 1,235 |
| 2022-12-22 | 1,250 | 1,257 | 1,237 | 1,257 | 18,200 | 1,257 |
| 2022-12-21 | 1,233 | 1,243 | 1,220 | 1,220 | 30,300 | 1,220 |
| 2022-12-20 | 1,272 | 1,272 | 1,226 | 1,233 | 27,000 | 1,233 |
| 2022-12-19 | 1,287 | 1,287 | 1,249 | 1,255 | 46,900 | 1,255 |
| 2022-12-16 | 1,315 | 1,333 | 1,301 | 1,306 | 35,700 | 1,306 |
| 2022-12-15 | 1,359 | 1,359 | 1,318 | 1,327 | 19,900 | 1,327 |
| 2022-12-14 | 1,332 | 1,332 | 1,311 | 1,329 | 16,400 | 1,329 |
| 2022-12-13 | 1,320 | 1,340 | 1,303 | 1,334 | 14,700 | 1,334 |
| 2022-12-12 | 1,334 | 1,334 | 1,299 | 1,304 | 38,300 | 1,304 |
| 2022-12-09 | 1,304 | 1,341 | 1,302 | 1,334 | 19,900 | 1,334 |
| 2022-12-08 | 1,280 | 1,304 | 1,278 | 1,294 | 17,300 | 1,294 |
| 2022-12-07 | 1,287 | 1,295 | 1,282 | 1,286 | 9,200 | 1,286 |
| 2022-12-06 | 1,301 | 1,301 | 1,281 | 1,281 | 19,100 | 1,281 |
| 2022-12-05 | 1,334 | 1,334 | 1,306 | 1,306 | 11,200 | 1,306 |
| 2022-12-02 | 1,398 | 1,398 | 1,301 | 1,304 | 40,200 | 1,304 |
| 2022-12-01 | 1,392 | 1,396 | 1,365 | 1,368 | 16,800 | 1,368 |
| 2022-11-30 | 1,386 | 1,407 | 1,386 | 1,389 | 16,100 | 1,389 |
| 2022-11-29 | 1,410 | 1,410 | 1,390 | 1,408 | 11,700 | 1,408 |
| 2022-11-28 | 1,424 | 1,425 | 1,407 | 1,420 | 13,400 | 1,420 |
| 2022-11-25 | 1,424 | 1,424 | 1,394 | 1,418 | 9,800 | 1,418 |
| 2022-11-24 | 1,402 | 1,429 | 1,402 | 1,429 | 34,700 | 1,429 |
| 2022-11-22 | 1,376 | 1,408 | 1,372 | 1,405 | 27,400 | 1,405 |
| 2022-11-21 | 1,378 | 1,381 | 1,362 | 1,376 | 8,900 | 1,376 |
| 2022-11-18 | 1,398 | 1,400 | 1,374 | 1,378 | 13,400 | 1,378 |
| 2022-11-17 | 1,372 | 1,377 | 1,366 | 1,377 | 8,600 | 1,377 |
| 2022-11-16 | 1,359 | 1,383 | 1,359 | 1,372 | 13,500 | 1,372 |
| 2022-11-15 | 1,450 | 1,450 | 1,363 | 1,372 | 17,400 | 1,372 |
| 2022-11-14 | 1,400 | 1,410 | 1,384 | 1,384 | 11,900 | 1,384 |
| 2022-11-11 | 1,334 | 1,392 | 1,331 | 1,392 | 36,900 | 1,392 |
| 2022-11-10 | 1,339 | 1,345 | 1,332 | 1,332 | 20,300 | 1,332 |
| 2022-11-09 | 1,337 | 1,347 | 1,334 | 1,339 | 9,100 | 1,339 |
| 2022-11-08 | 1,317 | 1,355 | 1,317 | 1,345 | 19,000 | 1,345 |
| 2022-11-07 | 1,306 | 1,320 | 1,304 | 1,317 | 18,400 | 1,317 |
| 2022-11-04 | 1,367 | 1,367 | 1,309 | 1,314 | 35,000 | 1,314 |
| 2022-11-02 | 1,377 | 1,420 | 1,377 | 1,394 | 24,500 | 1,394 |
| 2022-11-01 | 1,397 | 1,409 | 1,364 | 1,377 | 20,900 | 1,377 |
| 2022-10-31 | 1,434 | 1,460 | 1,386 | 1,397 | 25,900 | 1,397 |
| 2022-10-28 | 1,415 | 1,493 | 1,415 | 1,464 | 157,400 | 1,464 |
| 2022-10-27 | 1,452 | 1,455 | 1,436 | 1,440 | 22,400 | 1,440 |
| 2022-10-26 | 1,433 | 1,462 | 1,415 | 1,439 | 30,100 | 1,439 |
| 2022-10-25 | 1,373 | 1,437 | 1,367 | 1,433 | 38,800 | 1,433 |
| 2022-10-24 | 1,403 | 1,407 | 1,376 | 1,376 | 23,900 | 1,376 |
| 2022-10-21 | 1,399 | 1,428 | 1,343 | 1,391 | 36,900 | 1,391 |
| 2022-10-20 | 1,393 | 1,427 | 1,390 | 1,415 | 37,300 | 1,415 |
| 2022-10-19 | 1,379 | 1,393 | 1,317 | 1,393 | 45,900 | 1,393 |
| 2022-10-18 | 1,357 | 1,379 | 1,346 | 1,379 | 40,600 | 1,379 |
| 2022-10-17 | 1,348 | 1,376 | 1,327 | 1,359 | 57,300 | 1,359 |
| 2022-10-14 | 1,330 | 1,364 | 1,316 | 1,344 | 66,400 | 1,344 |
| 2022-10-13 | 1,290 | 1,322 | 1,282 | 1,320 | 55,500 | 1,320 |
| 2022-10-12 | 1,270 | 1,317 | 1,261 | 1,315 | 99,300 | 1,315 |
| 2022-10-11 | 1,174 | 1,299 | 1,174 | 1,272 | 205,500 | 1,272 |
| 2022-10-07 | 1,146 | 1,156 | 1,140 | 1,156 | 22,900 | 1,156 |
| 2022-10-06 | 1,125 | 1,157 | 1,125 | 1,155 | 32,600 | 1,155 |
| 2022-10-05 | 1,153 | 1,153 | 1,128 | 1,134 | 26,800 | 1,134 |
| 2022-10-04 | 1,113 | 1,151 | 1,113 | 1,147 | 39,100 | 1,147 |
| 2022-10-03 | 1,113 | 1,113 | 1,091 | 1,098 | 26,200 | 1,098 |
| 2022-09-30 | 1,132 | 1,149 | 1,114 | 1,117 | 24,100 | 1,117 |
| 2022-09-29 | 1,128 | 1,144 | 1,124 | 1,144 | 23,700 | 1,144 |
| 2022-09-28 | 1,180 | 1,180 | 1,123 | 1,142 | 41,400 | 1,142 |
| 2022-09-27 | 1,143 | 1,150 | 1,122 | 1,123 | 28,400 | 1,123 |
| 2022-09-26 | 1,131 | 1,149 | 1,131 | 1,134 | 33,000 | 1,134 |
| 2022-09-22 | 1,128 | 1,149 | 1,123 | 1,142 | 20,900 | 1,142 |
| 2022-09-21 | 1,135 | 1,144 | 1,128 | 1,133 | 20,100 | 1,133 |
| 2022-09-20 | 1,151 | 1,151 | 1,135 | 1,140 | 17,100 | 1,140 |
| 2022-09-16 | 1,149 | 1,155 | 1,136 | 1,136 | 38,700 | 1,136 |
| 2022-09-15 | 1,187 | 1,187 | 1,152 | 1,157 | 28,700 | 1,157 |
| 2022-09-14 | 1,168 | 1,180 | 1,157 | 1,157 | 28,000 | 1,157 |
| 2022-09-13 | 1,191 | 1,191 | 1,172 | 1,176 | 24,800 | 1,176 |
| 2022-09-12 | 1,178 | 1,205 | 1,178 | 1,189 | 32,700 | 1,189 |
| 2022-09-09 | 1,153 | 1,186 | 1,153 | 1,176 | 28,700 | 1,176 |
| 2022-09-08 | 1,151 | 1,173 | 1,150 | 1,173 | 27,100 | 1,173 |
| 2022-09-07 | 1,166 | 1,166 | 1,139 | 1,139 | 22,600 | 1,139 |
| 2022-09-06 | 1,180 | 1,186 | 1,152 | 1,163 | 37,400 | 1,163 |
| 2022-09-05 | 1,177 | 1,183 | 1,159 | 1,177 | 24,700 | 1,177 |
| 2022-09-02 | 1,195 | 1,200 | 1,156 | 1,182 | 38,500 | 1,182 |
| 2022-09-01 | 1,206 | 1,209 | 1,188 | 1,193 | 50,000 | 1,193 |
| 2022-08-31 | 1,218 | 1,225 | 1,207 | 1,222 | 29,800 | 1,222 |
| 2022-08-30 | 1,224 | 1,228 | 1,202 | 1,227 | 24,700 | 1,227 |
| 2022-08-29 | 1,239 | 1,248 | 1,209 | 1,215 | 54,100 | 1,215 |
| 2022-08-26 | 1,227 | 1,242 | 1,227 | 1,240 | 17,800 | 1,240 |
| 2022-08-25 | 1,237 | 1,240 | 1,228 | 1,231 | 19,800 | 1,231 |
| 2022-08-24 | 1,230 | 1,240 | 1,223 | 1,235 | 16,000 | 1,235 |
| 2022-08-23 | 1,251 | 1,251 | 1,230 | 1,230 | 28,300 | 1,230 |
| 2022-08-22 | 1,271 | 1,271 | 1,254 | 1,254 | 13,700 | 1,254 |
| 2022-08-19 | 1,276 | 1,280 | 1,261 | 1,271 | 18,900 | 1,271 |
| 2022-08-18 | 1,288 | 1,289 | 1,257 | 1,269 | 19,400 | 1,269 |
| 2022-08-17 | 1,264 | 1,289 | 1,259 | 1,289 | 49,300 | 1,289 |
| 2022-08-16 | 1,247 | 1,277 | 1,247 | 1,264 | 35,900 | 1,264 |
| 2022-08-15 | 1,255 | 1,261 | 1,226 | 1,252 | 42,900 | 1,252 |
| 2022-08-12 | 1,222 | 1,253 | 1,222 | 1,238 | 53,300 | 1,238 |
| 2022-08-10 | 1,212 | 1,239 | 1,212 | 1,215 | 42,700 | 1,215 |
| 2022-08-09 | 1,230 | 1,237 | 1,212 | 1,212 | 38,800 | 1,212 |
| 2022-08-08 | 1,240 | 1,240 | 1,218 | 1,226 | 52,000 | 1,226 |
| 2022-08-05 | 1,235 | 1,258 | 1,232 | 1,251 | 31,500 | 1,251 |
| 2022-08-04 | 1,244 | 1,248 | 1,224 | 1,235 | 53,700 | 1,235 |
| 2022-08-03 | 1,275 | 1,285 | 1,261 | 1,272 | 18,900 | 1,272 |
| 2022-08-02 | 1,275 | 1,276 | 1,261 | 1,265 | 33,100 | 1,265 |
| 2022-08-01 | 1,275 | 1,290 | 1,275 | 1,284 | 28,000 | 1,284 |
| 2022-07-29 | 1,271 | 1,283 | 1,270 | 1,275 | 22,200 | 1,275 |
| 2022-07-28 | 1,256 | 1,288 | 1,253 | 1,285 | 34,200 | 1,285 |
| 2022-07-27 | 1,275 | 1,288 | 1,256 | 1,276 | 34,100 | 1,276 |
| 2022-07-26 | 1,280 | 1,280 | 1,253 | 1,259 | 19,400 | 1,259 |
| 2022-07-25 | 1,269 | 1,283 | 1,265 | 1,280 | 12,900 | 1,280 |
| 2022-07-22 | 1,260 | 1,277 | 1,250 | 1,272 | 28,300 | 1,272 |
| 2022-07-21 | 1,246 | 1,272 | 1,246 | 1,268 | 16,600 | 1,268 |
| 2022-07-20 | 1,250 | 1,270 | 1,242 | 1,260 | 28,700 | 1,260 |
| 2022-07-19 | 1,245 | 1,245 | 1,226 | 1,238 | 15,500 | 1,238 |
| 2022-07-15 | 1,256 | 1,256 | 1,238 | 1,245 | 24,200 | 1,245 |
| 2022-07-14 | 1,222 | 1,242 | 1,222 | 1,242 | 16,600 | 1,242 |
| 2022-07-13 | 1,220 | 1,238 | 1,216 | 1,234 | 19,200 | 1,234 |
| 2022-07-12 | 1,222 | 1,222 | 1,199 | 1,217 | 25,500 | 1,217 |
| 2022-07-11 | 1,204 | 1,235 | 1,204 | 1,232 | 55,900 | 1,232 |
| 2022-07-08 | 1,193 | 1,223 | 1,191 | 1,204 | 46,900 | 1,204 |
| 2022-07-07 | 1,190 | 1,197 | 1,174 | 1,195 | 22,700 | 1,195 |
| 2022-07-06 | 1,191 | 1,195 | 1,171 | 1,181 | 36,400 | 1,181 |
| 2022-07-05 | 1,179 | 1,203 | 1,179 | 1,194 | 29,200 | 1,194 |
| 2022-07-04 | 1,207 | 1,207 | 1,172 | 1,179 | 37,600 | 1,179 |
| 2022-07-01 | 1,188 | 1,199 | 1,158 | 1,171 | 42,100 | 1,171 |
| 2022-06-30 | 1,192 | 1,198 | 1,176 | 1,187 | 37,400 | 1,187 |
| 2022-06-29 | 1,200 | 1,208 | 1,186 | 1,193 | 141,900 | 1,193 |
| 2022-06-28 | 1,202 | 1,226 | 1,199 | 1,214 | 67,000 | 1,214 |
| 2022-06-27 | 1,189 | 1,213 | 1,177 | 1,190 | 79,800 | 1,190 |
| 2022-06-24 | 1,171 | 1,188 | 1,154 | 1,173 | 45,300 | 1,173 |
| 2022-06-23 | 1,160 | 1,177 | 1,153 | 1,169 | 40,000 | 1,169 |
| 2022-06-22 | 1,162 | 1,182 | 1,157 | 1,162 | 41,900 | 1,162 |
| 2022-06-21 | 1,156 | 1,182 | 1,154 | 1,162 | 27,900 | 1,162 |
| 2022-06-20 | 1,170 | 1,185 | 1,151 | 1,159 | 30,900 | 1,159 |
| 2022-06-17 | 1,159 | 1,196 | 1,159 | 1,178 | 28,200 | 1,178 |
| 2022-06-16 | 1,188 | 1,199 | 1,178 | 1,183 | 30,700 | 1,183 |
| 2022-06-15 | 1,218 | 1,220 | 1,183 | 1,183 | 56,600 | 1,183 |
| 2022-06-14 | 1,209 | 1,216 | 1,201 | 1,210 | 41,800 | 1,210 |
| 2022-06-13 | 1,240 | 1,246 | 1,225 | 1,229 | 28,300 | 1,229 |
| 2022-06-10 | 1,258 | 1,258 | 1,235 | 1,241 | 47,000 | 1,241 |
| 2022-06-09 | 1,248 | 1,280 | 1,246 | 1,266 | 35,600 | 1,266 |
| 2022-06-08 | 1,231 | 1,256 | 1,231 | 1,249 | 24,700 | 1,249 |
| 2022-06-07 | 1,249 | 1,252 | 1,242 | 1,243 | 26,800 | 1,243 |
| 2022-06-06 | 1,250 | 1,260 | 1,240 | 1,250 | 43,500 | 1,250 |
| 2022-06-03 | 1,245 | 1,265 | 1,245 | 1,260 | 35,100 | 1,260 |
| 2022-06-02 | 1,271 | 1,274 | 1,247 | 1,248 | 27,500 | 1,248 |
| 2022-06-01 | 1,265 | 1,293 | 1,260 | 1,284 | 29,400 | 1,284 |
| 2022-05-31 | 1,287 | 1,300 | 1,251 | 1,265 | 35,700 | 1,265 |
| 2022-05-30 | 1,224 | 1,272 | 1,224 | 1,265 | 163,900 | 1,265 |
| 2022-05-27 | 1,263 | 1,263 | 1,204 | 1,230 | 51,800 | 1,230 |
| 2022-05-26 | 1,214 | 1,243 | 1,206 | 1,233 | 50,500 | 1,233 |
| 2022-05-25 | 1,218 | 1,234 | 1,205 | 1,228 | 49,200 | 1,228 |
| 2022-05-24 | 1,263 | 1,263 | 1,230 | 1,241 | 35,800 | 1,241 |
| 2022-05-23 | 1,281 | 1,281 | 1,254 | 1,263 | 52,200 | 1,263 |
| 2022-05-20 | 1,245 | 1,279 | 1,245 | 1,269 | 43,700 | 1,269 |
| 2022-05-19 | 1,251 | 1,267 | 1,248 | 1,260 | 30,000 | 1,260 |
| 2022-05-18 | 1,280 | 1,290 | 1,253 | 1,260 | 89,800 | 1,260 |
| 2022-05-17 | 1,300 | 1,301 | 1,264 | 1,280 | 71,000 | 1,280 |
| 2022-05-16 | 1,340 | 1,363 | 1,289 | 1,295 | 85,200 | 1,295 |
| 2022-05-13 | 1,374 | 1,380 | 1,313 | 1,323 | 84,900 | 1,323 |
| 2022-05-12 | 1,355 | 1,383 | 1,332 | 1,335 | 102,200 | 1,335 |
| 2022-05-11 | 1,306 | 1,348 | 1,299 | 1,332 | 53,600 | 1,332 |
| 2022-05-10 | 1,312 | 1,323 | 1,296 | 1,319 | 61,900 | 1,319 |
| 2022-05-09 | 1,342 | 1,374 | 1,327 | 1,342 | 57,800 | 1,342 |
| 2022-05-06 | 1,345 | 1,386 | 1,329 | 1,372 | 96,000 | 1,372 |
| 2022-05-02 | 1,330 | 1,345 | 1,307 | 1,323 | 37,000 | 1,323 |
| 2022-04-28 | 1,375 | 1,389 | 1,331 | 1,331 | 86,100 | 1,331 |
| 2022-04-27 | 1,212 | 1,418 | 1,212 | 1,400 | 673,500 | 1,400 |
| 2022-04-26 | 1,290 | 1,290 | 1,238 | 1,252 | 72,800 | 1,252 |
| 2022-04-25 | 1,234 | 1,303 | 1,234 | 1,281 | 49,200 | 1,281 |
| 2022-04-22 | 1,298 | 1,298 | 1,252 | 1,265 | 84,900 | 1,265 |
| 2022-04-21 | 1,346 | 1,350 | 1,300 | 1,305 | 88,000 | 1,305 |
| 2022-04-20 | 1,370 | 1,370 | 1,324 | 1,346 | 68,900 | 1,346 |
| 2022-04-19 | 1,344 | 1,383 | 1,330 | 1,372 | 56,900 | 1,372 |
| 2022-04-18 | 1,310 | 1,350 | 1,297 | 1,344 | 51,400 | 1,344 |
| 2022-04-15 | 1,354 | 1,354 | 1,318 | 1,334 | 46,200 | 1,334 |
| 2022-04-14 | 1,322 | 1,326 | 1,284 | 1,326 | 51,300 | 1,326 |
| 2022-04-13 | 1,332 | 1,344 | 1,284 | 1,304 | 68,600 | 1,304 |
| 2022-04-12 | 1,382 | 1,382 | 1,320 | 1,362 | 63,800 | 1,362 |
| 2022-04-11 | 1,339 | 1,387 | 1,316 | 1,360 | 171,600 | 1,360 |
| 2022-04-08 | 1,300 | 1,387 | 1,300 | 1,339 | 287,700 | 1,339 |
| 2022-04-07 | 1,270 | 1,280 | 1,256 | 1,276 | 58,200 | 1,276 |
| 2022-04-06 | 1,294 | 1,294 | 1,265 | 1,270 | 53,700 | 1,270 |
| 2022-04-05 | 1,279 | 1,299 | 1,273 | 1,299 | 36,100 | 1,299 |
| 2022-04-04 | 1,276 | 1,288 | 1,250 | 1,274 | 35,600 | 1,274 |
| 2022-04-01 | 1,227 | 1,260 | 1,209 | 1,255 | 33,600 | 1,255 |
| 2022-03-31 | 1,221 | 1,254 | 1,203 | 1,225 | 60,000 | 1,225 |
| 2022-03-30 | 1,285 | 1,285 | 1,192 | 1,230 | 118,200 | 1,230 |
| 2022-03-29 | 1,390 | 1,390 | 1,307 | 1,307 | 135,100 | 1,307 |
| 2022-03-28 | 1,298 | 1,364 | 1,274 | 1,364 | 63,900 | 1,364 |
| 2022-03-25 | 1,289 | 1,298 | 1,279 | 1,298 | 35,300 | 1,298 |
| 2022-03-24 | 1,259 | 1,275 | 1,247 | 1,271 | 34,300 | 1,271 |
| 2022-03-23 | 1,197 | 1,252 | 1,196 | 1,247 | 69,600 | 1,247 |
| 2022-03-22 | 1,182 | 1,182 | 1,165 | 1,181 | 47,000 | 1,181 |
| 2022-03-18 | 1,171 | 1,192 | 1,159 | 1,177 | 133,600 | 1,177 |
| 2022-03-17 | 1,162 | 1,176 | 1,155 | 1,174 | 51,600 | 1,174 |
| 2022-03-16 | 1,149 | 1,171 | 1,146 | 1,163 | 35,700 | 1,163 |
| 2022-03-15 | 1,163 | 1,163 | 1,135 | 1,149 | 43,200 | 1,149 |
| 2022-03-14 | 1,124 | 1,155 | 1,118 | 1,146 | 45,700 | 1,146 |
| 2022-03-11 | 1,140 | 1,169 | 1,103 | 1,117 | 82,900 | 1,117 |
| 2022-03-10 | 1,123 | 1,168 | 1,119 | 1,160 | 102,900 | 1,160 |
| 2022-03-09 | 1,126 | 1,130 | 1,090 | 1,113 | 72,500 | 1,113 |
| 2022-03-08 | 1,115 | 1,144 | 1,115 | 1,132 | 56,400 | 1,132 |
| 2022-03-07 | 1,133 | 1,144 | 1,105 | 1,134 | 64,200 | 1,134 |
| 2022-03-04 | 1,140 | 1,153 | 1,127 | 1,133 | 50,600 | 1,133 |
| 2022-03-03 | 1,139 | 1,147 | 1,128 | 1,140 | 42,900 | 1,140 |
| 2022-03-02 | 1,107 | 1,139 | 1,099 | 1,127 | 55,700 | 1,127 |
| 2022-03-01 | 1,123 | 1,138 | 1,109 | 1,135 | 76,600 | 1,135 |
| 2022-02-28 | 1,109 | 1,121 | 1,096 | 1,117 | 47,500 | 1,117 |
| 2022-02-25 | 1,106 | 1,119 | 1,090 | 1,113 | 27,900 | 1,113 |
| 2022-02-24 | 1,105 | 1,119 | 1,074 | 1,119 | 61,900 | 1,119 |
| 2022-02-22 | 1,105 | 1,105 | 1,070 | 1,097 | 32,500 | 1,097 |
| 2022-02-21 | 1,115 | 1,115 | 1,102 | 1,108 | 42,700 | 1,108 |
| 2022-02-18 | 1,120 | 1,125 | 1,108 | 1,121 | 33,100 | 1,121 |
| 2022-02-17 | 1,102 | 1,124 | 1,102 | 1,121 | 22,700 | 1,121 |
| 2022-02-16 | 1,115 | 1,122 | 1,102 | 1,122 | 57,300 | 1,122 |
| 2022-02-15 | 1,111 | 1,117 | 1,092 | 1,106 | 58,400 | 1,106 |
| 2022-02-14 | 1,078 | 1,092 | 1,072 | 1,089 | 40,500 | 1,089 |
| 2022-02-10 | 1,128 | 1,128 | 1,069 | 1,096 | 116,500 | 1,096 |
| 2022-02-09 | 1,052 | 1,063 | 1,042 | 1,057 | 43,300 | 1,057 |
| 2022-02-08 | 1,049 | 1,053 | 1,044 | 1,051 | 16,100 | 1,051 |
| 2022-02-07 | 1,036 | 1,046 | 1,034 | 1,046 | 17,000 | 1,046 |
| 2022-02-04 | 1,035 | 1,045 | 1,033 | 1,041 | 18,600 | 1,041 |
| 2022-02-03 | 1,041 | 1,048 | 1,033 | 1,033 | 25,800 | 1,033 |
| 2022-02-02 | 1,038 | 1,059 | 1,038 | 1,050 | 53,400 | 1,050 |
| 2022-02-01 | 1,027 | 1,047 | 1,027 | 1,037 | 30,000 | 1,037 |
| 2022-01-31 | 1,010 | 1,033 | 1,010 | 1,025 | 41,000 | 1,025 |
| 2022-01-28 | 1,023 | 1,030 | 1,008 | 1,030 | 37,300 | 1,030 |
| 2022-01-27 | 1,030 | 1,030 | 1,001 | 1,010 | 86,700 | 1,010 |
| 2022-01-26 | 1,019 | 1,025 | 1,014 | 1,019 | 30,900 | 1,019 |
| 2022-01-25 | 1,030 | 1,030 | 1,006 | 1,019 | 74,100 | 1,019 |
| 2022-01-24 | 1,025 | 1,038 | 1,017 | 1,033 | 30,300 | 1,033 |
| 2022-01-21 | 1,013 | 1,031 | 1,003 | 1,028 | 42,000 | 1,028 |
| 2022-01-20 | 1,000 | 1,022 | 1,000 | 1,015 | 59,800 | 1,015 |
| 2022-01-19 | 1,022 | 1,025 | 1,000 | 1,008 | 60,700 | 1,008 |
| 2022-01-18 | 1,043 | 1,045 | 1,029 | 1,033 | 33,000 | 1,033 |
| 2022-01-17 | 1,047 | 1,047 | 1,025 | 1,037 | 49,200 | 1,037 |
| 2022-01-14 | 1,044 | 1,047 | 1,022 | 1,033 | 87,400 | 1,033 |
| 2022-01-13 | 1,049 | 1,062 | 1,035 | 1,041 | 54,200 | 1,041 |
| 2022-01-12 | 1,028 | 1,063 | 1,028 | 1,049 | 92,000 | 1,049 |
| 2022-01-11 | 1,022 | 1,037 | 1,005 | 1,037 | 88,400 | 1,037 |
| 2022-01-07 | 1,158 | 1,159 | 1,014 | 1,030 | 376,300 | 1,030 |
| 2022-01-06 | 1,065 | 1,065 | 1,038 | 1,038 | 62,000 | 1,038 |
| 2022-01-05 | 1,070 | 1,083 | 1,050 | 1,069 | 161,100 | 1,069 |
| 2022-01-04 | 1,066 | 1,072 | 1,054 | 1,070 | 46,400 | 1,070 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
