9987 (株)スズケン 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 | 3,585 | 3,605 | 3,560 | 3,570 | 162,200 | 3,570 |
| 2022-12-29 | 3,540 | 3,590 | 3,520 | 3,565 | 284,800 | 3,565 |
| 2022-12-28 | 3,550 | 3,555 | 3,520 | 3,530 | 160,400 | 3,530 |
| 2022-12-27 | 3,505 | 3,555 | 3,480 | 3,550 | 130,700 | 3,550 |
| 2022-12-26 | 3,580 | 3,580 | 3,480 | 3,490 | 95,100 | 3,490 |
| 2022-12-23 | 3,570 | 3,570 | 3,515 | 3,530 | 268,200 | 3,530 |
| 2022-12-22 | 3,620 | 3,650 | 3,585 | 3,590 | 254,500 | 3,590 |
| 2022-12-21 | 3,635 | 3,670 | 3,600 | 3,630 | 225,000 | 3,630 |
| 2022-12-20 | 3,670 | 3,685 | 3,595 | 3,650 | 248,800 | 3,650 |
| 2022-12-19 | 3,650 | 3,685 | 3,635 | 3,650 | 200,400 | 3,650 |
| 2022-12-16 | 3,695 | 3,705 | 3,655 | 3,680 | 229,900 | 3,680 |
| 2022-12-15 | 3,695 | 3,730 | 3,680 | 3,705 | 124,100 | 3,705 |
| 2022-12-14 | 3,635 | 3,690 | 3,635 | 3,690 | 147,600 | 3,690 |
| 2022-12-13 | 3,625 | 3,680 | 3,620 | 3,670 | 123,900 | 3,670 |
| 2022-12-12 | 3,605 | 3,625 | 3,590 | 3,605 | 211,100 | 3,605 |
| 2022-12-09 | 3,615 | 3,645 | 3,595 | 3,640 | 221,300 | 3,640 |
| 2022-12-08 | 3,575 | 3,625 | 3,575 | 3,615 | 185,900 | 3,615 |
| 2022-12-07 | 3,555 | 3,615 | 3,555 | 3,595 | 212,200 | 3,595 |
| 2022-12-06 | 3,540 | 3,590 | 3,505 | 3,580 | 303,300 | 3,580 |
| 2022-12-05 | 3,510 | 3,520 | 3,470 | 3,510 | 234,500 | 3,510 |
| 2022-12-02 | 3,630 | 3,635 | 3,515 | 3,515 | 297,900 | 3,515 |
| 2022-12-01 | 3,685 | 3,685 | 3,625 | 3,625 | 243,500 | 3,625 |
| 2022-11-30 | 3,755 | 3,770 | 3,695 | 3,695 | 536,000 | 3,695 |
| 2022-11-29 | 3,755 | 3,760 | 3,695 | 3,735 | 1,981,800 | 3,735 |
| 2022-11-28 | 3,820 | 3,825 | 3,765 | 3,815 | 268,300 | 3,815 |
| 2022-11-25 | 3,815 | 3,835 | 3,790 | 3,825 | 201,900 | 3,825 |
| 2022-11-24 | 3,810 | 3,855 | 3,790 | 3,815 | 309,800 | 3,815 |
| 2022-11-22 | 3,725 | 3,790 | 3,725 | 3,750 | 305,300 | 3,750 |
| 2022-11-21 | 3,755 | 3,755 | 3,665 | 3,695 | 268,500 | 3,695 |
| 2022-11-18 | 3,745 | 3,750 | 3,670 | 3,740 | 351,100 | 3,740 |
| 2022-11-17 | 3,690 | 3,735 | 3,665 | 3,730 | 291,400 | 3,730 |
| 2022-11-16 | 3,695 | 3,695 | 3,630 | 3,685 | 379,400 | 3,685 |
| 2022-11-15 | 3,530 | 3,720 | 3,505 | 3,715 | 529,000 | 3,715 |
| 2022-11-14 | 3,500 | 3,615 | 3,470 | 3,545 | 924,100 | 3,545 |
| 2022-11-11 | 3,260 | 3,290 | 3,240 | 3,250 | 297,600 | 3,250 |
| 2022-11-10 | 3,230 | 3,280 | 3,200 | 3,280 | 282,500 | 3,280 |
| 2022-11-09 | 3,250 | 3,275 | 3,235 | 3,255 | 303,200 | 3,255 |
| 2022-11-08 | 3,225 | 3,280 | 3,220 | 3,255 | 206,500 | 3,255 |
| 2022-11-07 | 3,215 | 3,225 | 3,185 | 3,215 | 201,900 | 3,215 |
| 2022-11-04 | 3,230 | 3,255 | 3,175 | 3,190 | 252,700 | 3,190 |
| 2022-11-02 | 3,320 | 3,320 | 3,225 | 3,245 | 274,800 | 3,245 |
| 2022-11-01 | 3,310 | 3,330 | 3,290 | 3,320 | 174,400 | 3,320 |
| 2022-10-31 | 3,230 | 3,315 | 3,230 | 3,310 | 306,500 | 3,310 |
| 2022-10-28 | 3,185 | 3,280 | 3,180 | 3,230 | 763,500 | 3,230 |
| 2022-10-27 | 3,190 | 3,205 | 3,160 | 3,180 | 183,700 | 3,180 |
| 2022-10-26 | 3,140 | 3,185 | 3,140 | 3,180 | 179,400 | 3,180 |
| 2022-10-25 | 3,110 | 3,125 | 3,085 | 3,120 | 199,500 | 3,120 |
| 2022-10-24 | 3,150 | 3,150 | 3,100 | 3,110 | 183,600 | 3,110 |
| 2022-10-21 | 3,160 | 3,180 | 3,135 | 3,135 | 184,500 | 3,135 |
| 2022-10-20 | 3,180 | 3,195 | 3,160 | 3,180 | 177,100 | 3,180 |
| 2022-10-19 | 3,200 | 3,235 | 3,185 | 3,205 | 204,100 | 3,205 |
| 2022-10-18 | 3,265 | 3,275 | 3,215 | 3,220 | 177,300 | 3,220 |
| 2022-10-17 | 3,270 | 3,275 | 3,250 | 3,260 | 176,200 | 3,260 |
| 2022-10-14 | 3,285 | 3,290 | 3,240 | 3,270 | 231,400 | 3,270 |
| 2022-10-13 | 3,235 | 3,250 | 3,205 | 3,225 | 166,500 | 3,225 |
| 2022-10-12 | 3,270 | 3,285 | 3,240 | 3,250 | 189,300 | 3,250 |
| 2022-10-11 | 3,300 | 3,320 | 3,255 | 3,285 | 247,700 | 3,285 |
| 2022-10-07 | 3,310 | 3,350 | 3,305 | 3,325 | 216,800 | 3,325 |
| 2022-10-06 | 3,370 | 3,385 | 3,335 | 3,335 | 229,000 | 3,335 |
| 2022-10-05 | 3,400 | 3,400 | 3,340 | 3,340 | 266,700 | 3,340 |
| 2022-10-04 | 3,330 | 3,395 | 3,330 | 3,385 | 217,300 | 3,385 |
| 2022-10-03 | 3,280 | 3,295 | 3,245 | 3,285 | 199,700 | 3,285 |
| 2022-09-30 | 3,345 | 3,355 | 3,300 | 3,305 | 194,900 | 3,305 |
| 2022-09-29 | 3,275 | 3,325 | 3,260 | 3,315 | 191,500 | 3,315 |
| 2022-09-28 | 3,265 | 3,290 | 3,195 | 3,265 | 274,900 | 3,265 |
| 2022-09-27 | 3,265 | 3,320 | 3,265 | 3,290 | 369,100 | 3,290 |
| 2022-09-26 | 3,255 | 3,295 | 3,240 | 3,270 | 201,700 | 3,270 |
| 2022-09-22 | 3,280 | 3,285 | 3,250 | 3,270 | 94,000 | 3,270 |
| 2022-09-21 | 3,320 | 3,335 | 3,300 | 3,310 | 122,500 | 3,310 |
| 2022-09-20 | 3,350 | 3,370 | 3,330 | 3,355 | 148,000 | 3,355 |
| 2022-09-16 | 3,290 | 3,360 | 3,290 | 3,350 | 322,800 | 3,350 |
| 2022-09-15 | 3,285 | 3,320 | 3,285 | 3,300 | 156,800 | 3,300 |
| 2022-09-14 | 3,285 | 3,315 | 3,260 | 3,280 | 207,400 | 3,280 |
| 2022-09-13 | 3,315 | 3,340 | 3,310 | 3,325 | 230,800 | 3,325 |
| 2022-09-12 | 3,315 | 3,325 | 3,300 | 3,305 | 94,000 | 3,305 |
| 2022-09-09 | 3,280 | 3,320 | 3,280 | 3,300 | 182,500 | 3,300 |
| 2022-09-08 | 3,255 | 3,305 | 3,255 | 3,290 | 215,800 | 3,290 |
| 2022-09-07 | 3,240 | 3,245 | 3,195 | 3,210 | 145,200 | 3,210 |
| 2022-09-06 | 3,275 | 3,290 | 3,250 | 3,250 | 124,500 | 3,250 |
| 2022-09-05 | 3,285 | 3,315 | 3,280 | 3,290 | 128,300 | 3,290 |
| 2022-09-02 | 3,310 | 3,320 | 3,290 | 3,310 | 185,800 | 3,310 |
| 2022-09-01 | 3,300 | 3,345 | 3,290 | 3,310 | 178,600 | 3,310 |
| 2022-08-31 | 3,280 | 3,335 | 3,280 | 3,335 | 424,500 | 3,335 |
| 2022-08-30 | 3,340 | 3,360 | 3,320 | 3,345 | 167,500 | 3,345 |
| 2022-08-29 | 3,305 | 3,325 | 3,280 | 3,315 | 191,700 | 3,315 |
| 2022-08-26 | 3,355 | 3,390 | 3,345 | 3,355 | 128,000 | 3,355 |
| 2022-08-25 | 3,380 | 3,385 | 3,355 | 3,375 | 138,000 | 3,375 |
| 2022-08-24 | 3,410 | 3,410 | 3,370 | 3,395 | 163,600 | 3,395 |
| 2022-08-23 | 3,425 | 3,435 | 3,360 | 3,430 | 217,500 | 3,430 |
| 2022-08-22 | 3,350 | 3,460 | 3,335 | 3,455 | 296,500 | 3,455 |
| 2022-08-19 | 3,415 | 3,420 | 3,355 | 3,390 | 161,500 | 3,390 |
| 2022-08-18 | 3,395 | 3,400 | 3,375 | 3,385 | 133,900 | 3,385 |
| 2022-08-17 | 3,410 | 3,425 | 3,385 | 3,425 | 217,600 | 3,425 |
| 2022-08-16 | 3,405 | 3,410 | 3,345 | 3,375 | 144,900 | 3,375 |
| 2022-08-15 | 3,455 | 3,460 | 3,410 | 3,420 | 184,900 | 3,420 |
| 2022-08-12 | 3,395 | 3,465 | 3,360 | 3,410 | 318,000 | 3,410 |
| 2022-08-10 | 3,440 | 3,460 | 3,395 | 3,460 | 127,300 | 3,460 |
| 2022-08-09 | 3,435 | 3,475 | 3,405 | 3,410 | 153,500 | 3,410 |
| 2022-08-08 | 3,455 | 3,495 | 3,430 | 3,430 | 136,300 | 3,430 |
| 2022-08-05 | 3,420 | 3,480 | 3,420 | 3,455 | 179,800 | 3,455 |
| 2022-08-04 | 3,480 | 3,480 | 3,390 | 3,415 | 178,300 | 3,415 |
| 2022-08-03 | 3,545 | 3,560 | 3,460 | 3,470 | 122,600 | 3,470 |
| 2022-08-02 | 3,660 | 3,660 | 3,530 | 3,530 | 128,200 | 3,530 |
| 2022-08-01 | 3,665 | 3,695 | 3,650 | 3,690 | 150,500 | 3,690 |
| 2022-07-29 | 3,780 | 3,780 | 3,660 | 3,670 | 156,000 | 3,670 |
| 2022-07-28 | 3,795 | 3,795 | 3,745 | 3,790 | 120,900 | 3,790 |
| 2022-07-27 | 3,810 | 3,820 | 3,750 | 3,795 | 143,100 | 3,795 |
| 2022-07-26 | 3,895 | 3,900 | 3,805 | 3,810 | 128,300 | 3,810 |
| 2022-07-25 | 3,920 | 3,940 | 3,860 | 3,880 | 153,800 | 3,880 |
| 2022-07-22 | 3,920 | 3,940 | 3,900 | 3,915 | 132,000 | 3,915 |
| 2022-07-21 | 3,845 | 3,900 | 3,845 | 3,895 | 134,100 | 3,895 |
| 2022-07-20 | 3,830 | 3,880 | 3,815 | 3,860 | 146,800 | 3,860 |
| 2022-07-19 | 3,845 | 3,850 | 3,765 | 3,785 | 98,600 | 3,785 |
| 2022-07-15 | 3,820 | 3,860 | 3,775 | 3,825 | 102,300 | 3,825 |
| 2022-07-14 | 3,820 | 3,845 | 3,805 | 3,820 | 105,900 | 3,820 |
| 2022-07-13 | 3,870 | 3,870 | 3,810 | 3,840 | 138,900 | 3,840 |
| 2022-07-12 | 3,900 | 3,915 | 3,860 | 3,875 | 161,000 | 3,875 |
| 2022-07-11 | 3,830 | 3,920 | 3,830 | 3,915 | 186,500 | 3,915 |
| 2022-07-08 | 3,830 | 3,865 | 3,745 | 3,785 | 339,100 | 3,785 |
| 2022-07-07 | 3,815 | 3,845 | 3,795 | 3,815 | 174,300 | 3,815 |
| 2022-07-06 | 3,735 | 3,815 | 3,730 | 3,795 | 193,100 | 3,795 |
| 2022-07-05 | 3,850 | 3,855 | 3,780 | 3,805 | 123,700 | 3,805 |
| 2022-07-04 | 3,860 | 3,880 | 3,815 | 3,830 | 147,800 | 3,830 |
| 2022-07-01 | 3,820 | 3,870 | 3,785 | 3,810 | 236,100 | 3,810 |
| 2022-06-30 | 3,850 | 3,875 | 3,815 | 3,835 | 176,500 | 3,835 |
| 2022-06-29 | 3,880 | 3,880 | 3,825 | 3,850 | 187,100 | 3,850 |
| 2022-06-28 | 3,820 | 3,870 | 3,805 | 3,860 | 152,500 | 3,860 |
| 2022-06-27 | 3,800 | 3,805 | 3,760 | 3,785 | 124,200 | 3,785 |
| 2022-06-24 | 3,835 | 3,835 | 3,790 | 3,825 | 135,100 | 3,825 |
| 2022-06-23 | 3,840 | 3,895 | 3,825 | 3,845 | 169,700 | 3,845 |
| 2022-06-22 | 3,745 | 3,845 | 3,745 | 3,830 | 182,600 | 3,830 |
| 2022-06-21 | 3,680 | 3,720 | 3,650 | 3,700 | 271,600 | 3,700 |
| 2022-06-20 | 3,600 | 3,735 | 3,600 | 3,705 | 241,100 | 3,705 |
| 2022-06-17 | 3,495 | 3,635 | 3,485 | 3,610 | 521,000 | 3,610 |
| 2022-06-16 | 3,485 | 3,545 | 3,480 | 3,500 | 107,500 | 3,500 |
| 2022-06-15 | 3,485 | 3,515 | 3,460 | 3,475 | 189,800 | 3,475 |
| 2022-06-14 | 3,450 | 3,515 | 3,450 | 3,485 | 196,200 | 3,485 |
| 2022-06-13 | 3,425 | 3,520 | 3,420 | 3,505 | 141,400 | 3,505 |
| 2022-06-10 | 3,495 | 3,520 | 3,475 | 3,495 | 174,100 | 3,495 |
| 2022-06-09 | 3,510 | 3,555 | 3,500 | 3,525 | 185,500 | 3,525 |
| 2022-06-08 | 3,480 | 3,555 | 3,475 | 3,525 | 154,900 | 3,525 |
| 2022-06-07 | 3,440 | 3,525 | 3,440 | 3,510 | 147,500 | 3,510 |
| 2022-06-06 | 3,415 | 3,465 | 3,405 | 3,445 | 212,200 | 3,445 |
| 2022-06-03 | 3,450 | 3,455 | 3,405 | 3,410 | 150,000 | 3,410 |
| 2022-06-02 | 3,470 | 3,470 | 3,365 | 3,400 | 212,000 | 3,400 |
| 2022-06-01 | 3,520 | 3,550 | 3,490 | 3,505 | 222,000 | 3,505 |
| 2022-05-31 | 3,520 | 3,555 | 3,485 | 3,505 | 543,300 | 3,505 |
| 2022-05-30 | 3,495 | 3,580 | 3,485 | 3,535 | 318,800 | 3,535 |
| 2022-05-27 | 3,485 | 3,520 | 3,450 | 3,505 | 247,200 | 3,505 |
| 2022-05-26 | 3,430 | 3,490 | 3,430 | 3,460 | 291,100 | 3,460 |
| 2022-05-25 | 3,455 | 3,510 | 3,455 | 3,470 | 219,300 | 3,470 |
| 2022-05-24 | 3,515 | 3,540 | 3,440 | 3,445 | 139,600 | 3,445 |
| 2022-05-23 | 3,515 | 3,540 | 3,440 | 3,445 | 434,700 | 3,445 |
| 2022-05-20 | 3,455 | 3,485 | 3,435 | 3,475 | 250,800 | 3,475 |
| 2022-05-19 | 3,420 | 3,515 | 3,405 | 3,500 | 226,800 | 3,500 |
| 2022-05-18 | 3,450 | 3,505 | 3,415 | 3,475 | 283,200 | 3,475 |
| 2022-05-17 | 3,400 | 3,495 | 3,390 | 3,455 | 344,700 | 3,455 |
| 2022-05-16 | 3,585 | 3,585 | 3,360 | 3,360 | 365,800 | 3,360 |
| 2022-05-13 | 3,615 | 3,690 | 3,520 | 3,615 | 393,100 | 3,615 |
| 2022-05-12 | 3,835 | 3,840 | 3,520 | 3,630 | 497,900 | 3,630 |
| 2022-05-11 | 3,920 | 3,930 | 3,865 | 3,870 | 360,100 | 3,870 |
| 2022-05-10 | 3,920 | 3,945 | 3,890 | 3,920 | 269,700 | 3,920 |
| 2022-05-09 | 3,960 | 3,985 | 3,945 | 3,950 | 184,400 | 3,950 |
| 2022-05-06 | 3,890 | 3,970 | 3,855 | 3,955 | 285,300 | 3,955 |
| 2022-05-02 | 3,800 | 3,875 | 3,775 | 3,875 | 229,700 | 3,875 |
| 2022-04-28 | 3,730 | 3,840 | 3,730 | 3,840 | 220,500 | 3,840 |
| 2022-04-27 | 3,750 | 3,775 | 3,725 | 3,735 | 226,900 | 3,735 |
| 2022-04-26 | 3,790 | 3,850 | 3,745 | 3,780 | 228,200 | 3,780 |
| 2022-04-25 | 3,760 | 3,820 | 3,760 | 3,785 | 143,700 | 3,785 |
| 2022-04-22 | 3,790 | 3,820 | 3,770 | 3,810 | 94,800 | 3,810 |
| 2022-04-21 | 3,850 | 3,865 | 3,825 | 3,835 | 104,100 | 3,835 |
| 2022-04-20 | 3,785 | 3,835 | 3,765 | 3,835 | 120,900 | 3,835 |
| 2022-04-19 | 3,800 | 3,800 | 3,740 | 3,770 | 105,200 | 3,770 |
| 2022-04-18 | 3,715 | 3,775 | 3,690 | 3,765 | 107,200 | 3,765 |
| 2022-04-15 | 3,720 | 3,770 | 3,700 | 3,760 | 102,300 | 3,760 |
| 2022-04-14 | 3,745 | 3,755 | 3,725 | 3,755 | 140,600 | 3,755 |
| 2022-04-13 | 3,685 | 3,795 | 3,685 | 3,795 | 191,900 | 3,795 |
| 2022-04-12 | 3,705 | 3,720 | 3,620 | 3,675 | 131,800 | 3,675 |
| 2022-04-11 | 3,760 | 3,765 | 3,690 | 3,725 | 116,800 | 3,725 |
| 2022-04-08 | 3,680 | 3,735 | 3,660 | 3,730 | 227,300 | 3,730 |
| 2022-04-07 | 3,655 | 3,680 | 3,630 | 3,675 | 158,600 | 3,675 |
| 2022-04-06 | 3,720 | 3,740 | 3,655 | 3,665 | 137,700 | 3,665 |
| 2022-04-05 | 3,780 | 3,785 | 3,730 | 3,740 | 174,500 | 3,740 |
| 2022-04-04 | 3,690 | 3,745 | 3,690 | 3,740 | 94,300 | 3,740 |
| 2022-04-01 | 3,625 | 3,710 | 3,585 | 3,690 | 188,500 | 3,690 |
| 2022-03-31 | 3,665 | 3,725 | 3,620 | 3,630 | 188,500 | 3,630 |
| 2022-03-30 | 3,790 | 3,795 | 3,650 | 3,690 | 202,700 | 3,690 |
| 2022-03-29 | 3,805 | 3,860 | 3,760 | 3,845 | 358,400 | 3,845 |
| 2022-03-28 | 3,800 | 3,820 | 3,760 | 3,775 | 138,000 | 3,775 |
| 2022-03-25 | 3,770 | 3,800 | 3,735 | 3,785 | 156,100 | 3,785 |
| 2022-03-24 | 3,800 | 3,850 | 3,725 | 3,770 | 142,100 | 3,770 |
| 2022-03-23 | 3,800 | 3,840 | 3,775 | 3,825 | 320,900 | 3,825 |
| 2022-03-22 | 3,735 | 3,765 | 3,705 | 3,730 | 220,000 | 3,730 |
| 2022-03-18 | 3,710 | 3,735 | 3,660 | 3,685 | 279,800 | 3,685 |
| 2022-03-17 | 3,755 | 3,755 | 3,705 | 3,730 | 290,700 | 3,730 |
| 2022-03-16 | 3,750 | 3,775 | 3,720 | 3,745 | 204,900 | 3,745 |
| 2022-03-15 | 3,670 | 3,750 | 3,660 | 3,735 | 264,200 | 3,735 |
| 2022-03-14 | 3,740 | 3,740 | 3,670 | 3,675 | 121,600 | 3,675 |
| 2022-03-11 | 3,700 | 3,715 | 3,685 | 3,705 | 247,400 | 3,705 |
| 2022-03-10 | 3,725 | 3,730 | 3,675 | 3,720 | 228,500 | 3,720 |
| 2022-03-09 | 3,695 | 3,710 | 3,650 | 3,670 | 347,900 | 3,670 |
| 2022-03-08 | 3,665 | 3,725 | 3,635 | 3,665 | 432,300 | 3,665 |
| 2022-03-07 | 3,655 | 3,700 | 3,645 | 3,670 | 284,400 | 3,670 |
| 2022-03-04 | 3,720 | 3,735 | 3,645 | 3,710 | 291,100 | 3,710 |
| 2022-03-03 | 3,715 | 3,780 | 3,705 | 3,745 | 224,100 | 3,745 |
| 2022-03-02 | 3,680 | 3,705 | 3,660 | 3,675 | 190,200 | 3,675 |
| 2022-03-01 | 3,755 | 3,780 | 3,685 | 3,705 | 215,500 | 3,705 |
| 2022-02-28 | 3,625 | 3,710 | 3,625 | 3,710 | 214,100 | 3,710 |
| 2022-02-25 | 3,560 | 3,640 | 3,585 | 3,605 | 175,900 | 3,605 |
| 2022-02-24 | 3,560 | 3,640 | 3,555 | 3,620 | 290,700 | 3,620 |
| 2022-02-22 | 3,475 | 3,575 | 3,470 | 3,565 | 104,700 | 3,565 |
| 2022-02-21 | 3,555 | 3,605 | 3,550 | 3,605 | 73,600 | 3,605 |
| 2022-02-18 | 3,545 | 3,625 | 3,530 | 3,615 | 104,300 | 3,615 |
| 2022-02-17 | 3,600 | 3,620 | 3,560 | 3,595 | 87,300 | 3,595 |
| 2022-02-16 | 3,620 | 3,625 | 3,560 | 3,605 | 140,400 | 3,605 |
| 2022-02-15 | 3,565 | 3,620 | 3,560 | 3,585 | 133,900 | 3,585 |
| 2022-02-14 | 3,625 | 3,635 | 3,545 | 3,595 | 153,500 | 3,595 |
| 2022-02-10 | 3,625 | 3,730 | 3,600 | 3,640 | 213,300 | 3,640 |
| 2022-02-09 | 3,605 | 3,605 | 3,555 | 3,555 | 178,500 | 3,555 |
| 2022-02-08 | 3,585 | 3,610 | 3,540 | 3,580 | 166,000 | 3,580 |
| 2022-02-07 | 3,490 | 3,560 | 3,490 | 3,545 | 129,200 | 3,545 |
| 2022-02-04 | 3,505 | 3,545 | 3,485 | 3,540 | 153,200 | 3,540 |
| 2022-02-03 | 3,440 | 3,505 | 3,435 | 3,505 | 167,600 | 3,505 |
| 2022-02-02 | 3,380 | 3,470 | 3,370 | 3,440 | 229,500 | 3,440 |
| 2022-02-01 | 3,400 | 3,455 | 3,385 | 3,410 | 150,600 | 3,410 |
| 2022-01-31 | 3,385 | 3,415 | 3,365 | 3,405 | 100,900 | 3,405 |
| 2022-01-28 | 3,355 | 3,415 | 3,355 | 3,410 | 108,000 | 3,410 |
| 2022-01-27 | 3,385 | 3,385 | 3,290 | 3,330 | 151,900 | 3,330 |
| 2022-01-26 | 3,445 | 3,445 | 3,355 | 3,360 | 107,900 | 3,360 |
| 2022-01-25 | 3,310 | 3,345 | 3,280 | 3,335 | 82,800 | 3,335 |
| 2022-01-24 | 3,295 | 3,360 | 3,295 | 3,350 | 72,400 | 3,350 |
| 2022-01-21 | 3,290 | 3,330 | 3,250 | 3,315 | 92,800 | 3,315 |
| 2022-01-20 | 3,200 | 3,295 | 3,200 | 3,270 | 110,300 | 3,270 |
| 2022-01-19 | 3,255 | 3,270 | 3,175 | 3,220 | 212,500 | 3,220 |
| 2022-01-18 | 3,365 | 3,370 | 3,305 | 3,315 | 89,400 | 3,315 |
| 2022-01-17 | 3,390 | 3,410 | 3,345 | 3,360 | 67,700 | 3,360 |
| 2022-01-14 | 3,380 | 3,380 | 3,275 | 3,330 | 159,000 | 3,330 |
| 2022-01-13 | 3,425 | 3,425 | 3,375 | 3,375 | 128,400 | 3,375 |
| 2022-01-12 | 3,370 | 3,440 | 3,365 | 3,425 | 183,600 | 3,425 |
| 2022-01-11 | 3,300 | 3,365 | 3,295 | 3,365 | 183,000 | 3,365 |
| 2022-01-07 | 3,340 | 3,370 | 3,270 | 3,300 | 197,700 | 3,300 |
| 2022-01-06 | 3,385 | 3,440 | 3,340 | 3,365 | 194,600 | 3,365 |
| 2022-01-05 | 3,360 | 3,415 | 3,350 | 3,410 | 108,600 | 3,410 |
| 2022-01-04 | 3,350 | 3,375 | 3,330 | 3,365 | 180,700 | 3,365 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
