7504 (株)高速 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 | 1,730 | 1,744 | 1,722 | 1,729 | 12,200 | 1,729 |
| 2022-12-29 | 1,700 | 1,732 | 1,693 | 1,730 | 14,400 | 1,730 |
| 2022-12-28 | 1,709 | 1,729 | 1,698 | 1,720 | 8,500 | 1,720 |
| 2022-12-27 | 1,700 | 1,725 | 1,700 | 1,715 | 7,400 | 1,715 |
| 2022-12-26 | 1,679 | 1,703 | 1,679 | 1,697 | 6,800 | 1,697 |
| 2022-12-23 | 1,686 | 1,690 | 1,678 | 1,687 | 8,900 | 1,687 |
| 2022-12-22 | 1,675 | 1,713 | 1,675 | 1,707 | 6,900 | 1,707 |
| 2022-12-21 | 1,680 | 1,702 | 1,672 | 1,676 | 22,300 | 1,676 |
| 2022-12-20 | 1,738 | 1,749 | 1,675 | 1,686 | 32,400 | 1,686 |
| 2022-12-19 | 1,730 | 1,758 | 1,730 | 1,748 | 4,600 | 1,748 |
| 2022-12-16 | 1,764 | 1,767 | 1,734 | 1,734 | 9,000 | 1,734 |
| 2022-12-15 | 1,778 | 1,796 | 1,760 | 1,762 | 6,500 | 1,762 |
| 2022-12-14 | 1,784 | 1,784 | 1,772 | 1,778 | 4,800 | 1,778 |
| 2022-12-13 | 1,800 | 1,809 | 1,783 | 1,784 | 11,200 | 1,784 |
| 2022-12-12 | 1,773 | 1,799 | 1,773 | 1,792 | 7,200 | 1,792 |
| 2022-12-09 | 1,731 | 1,766 | 1,731 | 1,755 | 8,900 | 1,755 |
| 2022-12-08 | 1,749 | 1,749 | 1,725 | 1,742 | 10,000 | 1,742 |
| 2022-12-07 | 1,715 | 1,749 | 1,712 | 1,731 | 9,400 | 1,731 |
| 2022-12-06 | 1,719 | 1,720 | 1,705 | 1,720 | 10,800 | 1,720 |
| 2022-12-05 | 1,723 | 1,731 | 1,722 | 1,725 | 8,700 | 1,725 |
| 2022-12-02 | 1,754 | 1,754 | 1,711 | 1,713 | 14,100 | 1,713 |
| 2022-12-01 | 1,780 | 1,781 | 1,760 | 1,766 | 11,700 | 1,766 |
| 2022-11-30 | 1,750 | 1,781 | 1,747 | 1,768 | 11,700 | 1,768 |
| 2022-11-29 | 1,820 | 1,820 | 1,759 | 1,765 | 16,400 | 1,765 |
| 2022-11-28 | 1,845 | 1,850 | 1,826 | 1,827 | 15,700 | 1,827 |
| 2022-11-25 | 1,840 | 1,861 | 1,831 | 1,831 | 16,300 | 1,831 |
| 2022-11-24 | 1,800 | 1,834 | 1,798 | 1,830 | 15,000 | 1,830 |
| 2022-11-22 | 1,781 | 1,798 | 1,766 | 1,798 | 28,400 | 1,798 |
| 2022-11-21 | 1,790 | 1,790 | 1,753 | 1,760 | 21,500 | 1,760 |
| 2022-11-18 | 1,752 | 1,796 | 1,752 | 1,783 | 26,500 | 1,783 |
| 2022-11-17 | 1,708 | 1,749 | 1,708 | 1,741 | 16,100 | 1,741 |
| 2022-11-16 | 1,706 | 1,709 | 1,697 | 1,709 | 6,300 | 1,709 |
| 2022-11-15 | 1,673 | 1,706 | 1,673 | 1,706 | 11,400 | 1,706 |
| 2022-11-14 | 1,708 | 1,715 | 1,673 | 1,673 | 12,200 | 1,673 |
| 2022-11-11 | 1,716 | 1,720 | 1,692 | 1,700 | 18,200 | 1,700 |
| 2022-11-10 | 1,668 | 1,700 | 1,657 | 1,690 | 17,100 | 1,690 |
| 2022-11-09 | 1,636 | 1,674 | 1,636 | 1,668 | 10,900 | 1,668 |
| 2022-11-08 | 1,626 | 1,636 | 1,625 | 1,636 | 13,500 | 1,636 |
| 2022-11-07 | 1,634 | 1,639 | 1,622 | 1,626 | 13,600 | 1,626 |
| 2022-11-04 | 1,626 | 1,635 | 1,603 | 1,609 | 20,300 | 1,609 |
| 2022-11-02 | 1,609 | 1,638 | 1,607 | 1,628 | 17,700 | 1,628 |
| 2022-11-01 | 1,597 | 1,644 | 1,597 | 1,623 | 22,200 | 1,623 |
| 2022-10-31 | 1,580 | 1,607 | 1,572 | 1,583 | 15,800 | 1,583 |
| 2022-10-28 | 1,565 | 1,592 | 1,545 | 1,561 | 83,900 | 1,561 |
| 2022-10-27 | 1,578 | 1,593 | 1,563 | 1,579 | 14,900 | 1,579 |
| 2022-10-26 | 1,549 | 1,581 | 1,549 | 1,576 | 9,500 | 1,576 |
| 2022-10-25 | 1,548 | 1,553 | 1,541 | 1,549 | 9,000 | 1,549 |
| 2022-10-24 | 1,563 | 1,563 | 1,548 | 1,548 | 9,700 | 1,548 |
| 2022-10-21 | 1,560 | 1,568 | 1,542 | 1,542 | 11,200 | 1,542 |
| 2022-10-20 | 1,551 | 1,567 | 1,548 | 1,560 | 8,700 | 1,560 |
| 2022-10-19 | 1,542 | 1,569 | 1,542 | 1,567 | 10,100 | 1,567 |
| 2022-10-18 | 1,553 | 1,553 | 1,539 | 1,542 | 9,100 | 1,542 |
| 2022-10-17 | 1,535 | 1,541 | 1,534 | 1,535 | 7,300 | 1,535 |
| 2022-10-14 | 1,530 | 1,564 | 1,525 | 1,553 | 20,400 | 1,553 |
| 2022-10-13 | 1,540 | 1,545 | 1,524 | 1,533 | 12,400 | 1,533 |
| 2022-10-12 | 1,554 | 1,560 | 1,546 | 1,554 | 13,100 | 1,554 |
| 2022-10-11 | 1,566 | 1,585 | 1,555 | 1,565 | 21,500 | 1,565 |
| 2022-10-07 | 1,586 | 1,599 | 1,575 | 1,592 | 12,800 | 1,592 |
| 2022-10-06 | 1,583 | 1,601 | 1,581 | 1,594 | 13,400 | 1,594 |
| 2022-10-05 | 1,600 | 1,608 | 1,583 | 1,583 | 15,700 | 1,583 |
| 2022-10-04 | 1,572 | 1,598 | 1,572 | 1,595 | 18,500 | 1,595 |
| 2022-10-03 | 1,541 | 1,558 | 1,537 | 1,554 | 12,100 | 1,554 |
| 2022-09-30 | 1,538 | 1,553 | 1,536 | 1,538 | 15,200 | 1,538 |
| 2022-09-29 | 1,533 | 1,538 | 1,526 | 1,536 | 15,500 | 1,536 |
| 2022-09-28 | 1,513 | 1,541 | 1,505 | 1,541 | 21,000 | 1,541 |
| 2022-09-27 | 1,514 | 1,533 | 1,513 | 1,513 | 19,300 | 1,513 |
| 2022-09-26 | 1,525 | 1,538 | 1,512 | 1,512 | 19,700 | 1,512 |
| 2022-09-22 | 1,526 | 1,542 | 1,523 | 1,527 | 14,100 | 1,527 |
| 2022-09-21 | 1,536 | 1,536 | 1,524 | 1,528 | 11,000 | 1,528 |
| 2022-09-20 | 1,528 | 1,543 | 1,528 | 1,536 | 16,800 | 1,536 |
| 2022-09-16 | 1,523 | 1,531 | 1,515 | 1,515 | 9,900 | 1,515 |
| 2022-09-15 | 1,529 | 1,532 | 1,521 | 1,521 | 9,800 | 1,521 |
| 2022-09-14 | 1,509 | 1,529 | 1,509 | 1,522 | 13,300 | 1,522 |
| 2022-09-13 | 1,537 | 1,539 | 1,522 | 1,522 | 11,000 | 1,522 |
| 2022-09-12 | 1,535 | 1,539 | 1,524 | 1,532 | 11,900 | 1,532 |
| 2022-09-09 | 1,519 | 1,528 | 1,511 | 1,522 | 16,000 | 1,522 |
| 2022-09-08 | 1,508 | 1,527 | 1,507 | 1,527 | 14,700 | 1,527 |
| 2022-09-07 | 1,507 | 1,511 | 1,500 | 1,500 | 12,100 | 1,500 |
| 2022-09-06 | 1,510 | 1,517 | 1,507 | 1,508 | 9,700 | 1,508 |
| 2022-09-05 | 1,509 | 1,509 | 1,502 | 1,502 | 10,300 | 1,502 |
| 2022-09-02 | 1,507 | 1,513 | 1,502 | 1,507 | 13,200 | 1,507 |
| 2022-09-01 | 1,536 | 1,536 | 1,504 | 1,504 | 18,800 | 1,504 |
| 2022-08-31 | 1,520 | 1,543 | 1,519 | 1,542 | 10,600 | 1,542 |
| 2022-08-30 | 1,522 | 1,529 | 1,515 | 1,529 | 6,200 | 1,529 |
| 2022-08-29 | 1,524 | 1,529 | 1,503 | 1,503 | 17,500 | 1,503 |
| 2022-08-26 | 1,532 | 1,538 | 1,526 | 1,528 | 4,400 | 1,528 |
| 2022-08-25 | 1,513 | 1,527 | 1,513 | 1,520 | 4,000 | 1,520 |
| 2022-08-24 | 1,527 | 1,527 | 1,512 | 1,512 | 7,600 | 1,512 |
| 2022-08-23 | 1,539 | 1,539 | 1,527 | 1,527 | 7,600 | 1,527 |
| 2022-08-22 | 1,534 | 1,541 | 1,528 | 1,539 | 6,400 | 1,539 |
| 2022-08-19 | 1,518 | 1,547 | 1,514 | 1,530 | 11,300 | 1,530 |
| 2022-08-18 | 1,540 | 1,540 | 1,514 | 1,514 | 6,600 | 1,514 |
| 2022-08-17 | 1,532 | 1,544 | 1,532 | 1,542 | 14,700 | 1,542 |
| 2022-08-16 | 1,519 | 1,537 | 1,519 | 1,532 | 17,300 | 1,532 |
| 2022-08-15 | 1,518 | 1,519 | 1,508 | 1,516 | 12,200 | 1,516 |
| 2022-08-12 | 1,488 | 1,520 | 1,488 | 1,518 | 26,200 | 1,518 |
| 2022-08-10 | 1,485 | 1,496 | 1,482 | 1,487 | 9,200 | 1,487 |
| 2022-08-09 | 1,502 | 1,502 | 1,481 | 1,487 | 13,300 | 1,487 |
| 2022-08-08 | 1,503 | 1,503 | 1,494 | 1,494 | 9,000 | 1,494 |
| 2022-08-05 | 1,497 | 1,510 | 1,497 | 1,503 | 12,900 | 1,503 |
| 2022-08-04 | 1,500 | 1,508 | 1,489 | 1,493 | 17,300 | 1,493 |
| 2022-08-03 | 1,488 | 1,489 | 1,483 | 1,484 | 9,900 | 1,484 |
| 2022-08-02 | 1,501 | 1,501 | 1,486 | 1,486 | 21,600 | 1,486 |
| 2022-08-01 | 1,527 | 1,527 | 1,496 | 1,506 | 39,200 | 1,506 |
| 2022-07-29 | 1,523 | 1,523 | 1,491 | 1,502 | 31,300 | 1,502 |
| 2022-07-28 | 1,509 | 1,526 | 1,506 | 1,520 | 26,000 | 1,520 |
| 2022-07-27 | 1,506 | 1,511 | 1,503 | 1,503 | 7,700 | 1,503 |
| 2022-07-26 | 1,507 | 1,513 | 1,500 | 1,505 | 12,800 | 1,505 |
| 2022-07-25 | 1,533 | 1,533 | 1,507 | 1,507 | 11,200 | 1,507 |
| 2022-07-22 | 1,538 | 1,538 | 1,523 | 1,523 | 10,500 | 1,523 |
| 2022-07-21 | 1,518 | 1,541 | 1,518 | 1,538 | 9,700 | 1,538 |
| 2022-07-20 | 1,527 | 1,527 | 1,502 | 1,518 | 12,400 | 1,518 |
| 2022-07-19 | 1,516 | 1,516 | 1,493 | 1,498 | 8,000 | 1,498 |
| 2022-07-15 | 1,519 | 1,520 | 1,500 | 1,500 | 7,700 | 1,500 |
| 2022-07-14 | 1,521 | 1,521 | 1,506 | 1,506 | 5,600 | 1,506 |
| 2022-07-13 | 1,516 | 1,521 | 1,512 | 1,514 | 2,900 | 1,514 |
| 2022-07-12 | 1,538 | 1,538 | 1,515 | 1,516 | 8,900 | 1,516 |
| 2022-07-11 | 1,514 | 1,545 | 1,504 | 1,540 | 17,200 | 1,540 |
| 2022-07-08 | 1,509 | 1,521 | 1,482 | 1,485 | 20,800 | 1,485 |
| 2022-07-07 | 1,503 | 1,523 | 1,494 | 1,510 | 8,600 | 1,510 |
| 2022-07-06 | 1,516 | 1,517 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2022-07-05 | 1,522 | 1,542 | 1,511 | 1,511 | 8,600 | 1,511 |
| 2022-07-04 | 1,521 | 1,529 | 1,512 | 1,522 | 8,700 | 1,522 |
| 2022-07-01 | 1,530 | 1,535 | 1,492 | 1,506 | 19,900 | 1,506 |
| 2022-06-30 | 1,520 | 1,535 | 1,515 | 1,526 | 11,300 | 1,526 |
| 2022-06-29 | 1,528 | 1,562 | 1,515 | 1,519 | 40,800 | 1,519 |
| 2022-06-28 | 1,523 | 1,542 | 1,514 | 1,530 | 13,900 | 1,530 |
| 2022-06-27 | 1,511 | 1,528 | 1,509 | 1,520 | 7,900 | 1,520 |
| 2022-06-24 | 1,513 | 1,519 | 1,504 | 1,506 | 7,300 | 1,506 |
| 2022-06-23 | 1,505 | 1,518 | 1,502 | 1,513 | 5,400 | 1,513 |
| 2022-06-22 | 1,523 | 1,523 | 1,488 | 1,505 | 12,300 | 1,505 |
| 2022-06-21 | 1,483 | 1,503 | 1,483 | 1,503 | 15,700 | 1,503 |
| 2022-06-20 | 1,478 | 1,479 | 1,450 | 1,464 | 14,700 | 1,464 |
| 2022-06-17 | 1,472 | 1,490 | 1,462 | 1,476 | 12,900 | 1,476 |
| 2022-06-16 | 1,492 | 1,511 | 1,474 | 1,481 | 19,400 | 1,481 |
| 2022-06-15 | 1,511 | 1,522 | 1,489 | 1,489 | 20,500 | 1,489 |
| 2022-06-14 | 1,530 | 1,533 | 1,515 | 1,518 | 14,100 | 1,518 |
| 2022-06-13 | 1,539 | 1,554 | 1,535 | 1,538 | 11,200 | 1,538 |
| 2022-06-10 | 1,568 | 1,585 | 1,554 | 1,554 | 14,900 | 1,554 |
| 2022-06-09 | 1,593 | 1,605 | 1,581 | 1,594 | 12,900 | 1,594 |
| 2022-06-08 | 1,573 | 1,606 | 1,570 | 1,593 | 17,300 | 1,593 |
| 2022-06-07 | 1,572 | 1,589 | 1,564 | 1,566 | 15,300 | 1,566 |
| 2022-06-06 | 1,530 | 1,589 | 1,523 | 1,572 | 22,500 | 1,572 |
| 2022-06-03 | 1,552 | 1,558 | 1,531 | 1,531 | 11,200 | 1,531 |
| 2022-06-02 | 1,555 | 1,555 | 1,533 | 1,553 | 10,200 | 1,553 |
| 2022-06-01 | 1,570 | 1,581 | 1,561 | 1,570 | 11,000 | 1,570 |
| 2022-05-31 | 1,558 | 1,570 | 1,548 | 1,570 | 14,700 | 1,570 |
| 2022-05-30 | 1,553 | 1,594 | 1,553 | 1,573 | 37,300 | 1,573 |
| 2022-05-27 | 1,558 | 1,558 | 1,538 | 1,551 | 6,900 | 1,551 |
| 2022-05-26 | 1,514 | 1,553 | 1,514 | 1,543 | 24,600 | 1,543 |
| 2022-05-25 | 1,522 | 1,539 | 1,508 | 1,515 | 15,800 | 1,515 |
| 2022-05-24 | 1,550 | 1,550 | 1,517 | 1,523 | 10,600 | 1,523 |
| 2022-05-23 | 1,546 | 1,561 | 1,544 | 1,550 | 16,000 | 1,550 |
| 2022-05-20 | 1,542 | 1,546 | 1,533 | 1,546 | 12,400 | 1,546 |
| 2022-05-19 | 1,549 | 1,555 | 1,523 | 1,542 | 8,100 | 1,542 |
| 2022-05-18 | 1,522 | 1,567 | 1,522 | 1,559 | 11,500 | 1,559 |
| 2022-05-17 | 1,502 | 1,521 | 1,497 | 1,515 | 11,700 | 1,515 |
| 2022-05-16 | 1,523 | 1,532 | 1,501 | 1,506 | 18,300 | 1,506 |
| 2022-05-13 | 1,501 | 1,532 | 1,500 | 1,523 | 20,000 | 1,523 |
| 2022-05-12 | 1,524 | 1,524 | 1,505 | 1,505 | 13,500 | 1,505 |
| 2022-05-11 | 1,537 | 1,538 | 1,507 | 1,527 | 15,500 | 1,527 |
| 2022-05-10 | 1,559 | 1,580 | 1,530 | 1,540 | 41,700 | 1,540 |
| 2022-05-09 | 1,550 | 1,559 | 1,489 | 1,489 | 8,600 | 1,489 |
| 2022-05-06 | 1,519 | 1,528 | 1,512 | 1,525 | 5,600 | 1,525 |
| 2022-05-02 | 1,549 | 1,549 | 1,503 | 1,519 | 10,900 | 1,519 |
| 2022-04-28 | 1,436 | 1,538 | 1,431 | 1,536 | 25,500 | 1,536 |
| 2022-04-27 | 1,453 | 1,467 | 1,421 | 1,421 | 33,800 | 1,421 |
| 2022-04-26 | 1,449 | 1,466 | 1,444 | 1,464 | 10,300 | 1,464 |
| 2022-04-25 | 1,483 | 1,485 | 1,447 | 1,449 | 11,900 | 1,449 |
| 2022-04-22 | 1,500 | 1,504 | 1,470 | 1,483 | 8,900 | 1,483 |
| 2022-04-21 | 1,494 | 1,516 | 1,490 | 1,516 | 9,300 | 1,516 |
| 2022-04-20 | 1,487 | 1,505 | 1,486 | 1,494 | 11,200 | 1,494 |
| 2022-04-19 | 1,471 | 1,473 | 1,455 | 1,467 | 5,100 | 1,467 |
| 2022-04-18 | 1,490 | 1,490 | 1,460 | 1,460 | 6,400 | 1,460 |
| 2022-04-15 | 1,505 | 1,505 | 1,485 | 1,490 | 4,400 | 1,490 |
| 2022-04-14 | 1,492 | 1,515 | 1,482 | 1,510 | 6,900 | 1,510 |
| 2022-04-13 | 1,481 | 1,494 | 1,459 | 1,494 | 15,100 | 1,494 |
| 2022-04-12 | 1,517 | 1,517 | 1,480 | 1,481 | 13,000 | 1,481 |
| 2022-04-11 | 1,559 | 1,559 | 1,520 | 1,527 | 8,300 | 1,527 |
| 2022-04-08 | 1,546 | 1,561 | 1,522 | 1,561 | 15,900 | 1,561 |
| 2022-04-07 | 1,572 | 1,572 | 1,525 | 1,551 | 8,500 | 1,551 |
| 2022-04-06 | 1,583 | 1,597 | 1,554 | 1,572 | 10,400 | 1,572 |
| 2022-04-05 | 1,613 | 1,613 | 1,585 | 1,596 | 8,200 | 1,596 |
| 2022-04-04 | 1,600 | 1,617 | 1,593 | 1,600 | 5,700 | 1,600 |
| 2022-04-01 | 1,596 | 1,626 | 1,572 | 1,599 | 11,300 | 1,599 |
| 2022-03-31 | 1,603 | 1,611 | 1,583 | 1,598 | 17,500 | 1,598 |
| 2022-03-30 | 1,671 | 1,672 | 1,605 | 1,626 | 27,900 | 1,626 |
| 2022-03-29 | 1,646 | 1,703 | 1,636 | 1,703 | 27,800 | 1,703 |
| 2022-03-28 | 1,623 | 1,640 | 1,606 | 1,640 | 7,500 | 1,640 |
| 2022-03-25 | 1,665 | 1,665 | 1,613 | 1,623 | 9,200 | 1,623 |
| 2022-03-24 | 1,643 | 1,665 | 1,619 | 1,665 | 10,400 | 1,665 |
| 2022-03-23 | 1,659 | 1,668 | 1,628 | 1,668 | 14,200 | 1,668 |
| 2022-03-22 | 1,653 | 1,669 | 1,618 | 1,644 | 16,600 | 1,644 |
| 2022-03-18 | 1,617 | 1,650 | 1,608 | 1,650 | 12,000 | 1,650 |
| 2022-03-17 | 1,610 | 1,641 | 1,602 | 1,640 | 16,100 | 1,640 |
| 2022-03-16 | 1,575 | 1,612 | 1,559 | 1,597 | 15,300 | 1,597 |
| 2022-03-15 | 1,554 | 1,575 | 1,529 | 1,575 | 10,400 | 1,575 |
| 2022-03-14 | 1,538 | 1,559 | 1,538 | 1,549 | 6,400 | 1,549 |
| 2022-03-11 | 1,531 | 1,547 | 1,517 | 1,529 | 17,400 | 1,529 |
| 2022-03-10 | 1,474 | 1,575 | 1,474 | 1,575 | 19,200 | 1,575 |
| 2022-03-09 | 1,453 | 1,484 | 1,435 | 1,443 | 11,400 | 1,443 |
| 2022-03-08 | 1,458 | 1,473 | 1,421 | 1,445 | 13,000 | 1,445 |
| 2022-03-07 | 1,493 | 1,510 | 1,468 | 1,468 | 10,500 | 1,468 |
| 2022-03-04 | 1,498 | 1,517 | 1,483 | 1,501 | 9,000 | 1,501 |
| 2022-03-03 | 1,548 | 1,554 | 1,505 | 1,508 | 10,700 | 1,508 |
| 2022-03-02 | 1,553 | 1,557 | 1,521 | 1,527 | 13,600 | 1,527 |
| 2022-03-01 | 1,580 | 1,596 | 1,572 | 1,582 | 12,500 | 1,582 |
| 2022-02-28 | 1,556 | 1,574 | 1,533 | 1,574 | 11,200 | 1,574 |
| 2022-02-25 | 1,500 | 1,533 | 1,499 | 1,533 | 8,400 | 1,533 |
| 2022-02-24 | 1,490 | 1,499 | 1,475 | 1,499 | 9,000 | 1,499 |
| 2022-02-22 | 1,521 | 1,530 | 1,487 | 1,487 | 5,900 | 1,487 |
| 2022-02-21 | 1,549 | 1,567 | 1,521 | 1,521 | 7,100 | 1,521 |
| 2022-02-18 | 1,524 | 1,576 | 1,523 | 1,571 | 9,500 | 1,571 |
| 2022-02-17 | 1,560 | 1,560 | 1,516 | 1,525 | 5,200 | 1,525 |
| 2022-02-16 | 1,533 | 1,560 | 1,526 | 1,560 | 6,900 | 1,560 |
| 2022-02-15 | 1,522 | 1,540 | 1,508 | 1,508 | 9,900 | 1,508 |
| 2022-02-14 | 1,541 | 1,541 | 1,508 | 1,515 | 8,300 | 1,515 |
| 2022-02-10 | 1,530 | 1,531 | 1,521 | 1,531 | 5,900 | 1,531 |
| 2022-02-09 | 1,480 | 1,528 | 1,480 | 1,521 | 10,200 | 1,521 |
| 2022-02-08 | 1,474 | 1,498 | 1,474 | 1,480 | 4,100 | 1,480 |
| 2022-02-07 | 1,490 | 1,509 | 1,471 | 1,471 | 7,700 | 1,471 |
| 2022-02-04 | 1,521 | 1,528 | 1,490 | 1,490 | 12,800 | 1,490 |
| 2022-02-03 | 1,550 | 1,553 | 1,530 | 1,530 | 6,000 | 1,530 |
| 2022-02-02 | 1,485 | 1,564 | 1,485 | 1,562 | 8,900 | 1,562 |
| 2022-02-01 | 1,542 | 1,554 | 1,518 | 1,525 | 12,700 | 1,525 |
| 2022-01-31 | 1,490 | 1,519 | 1,465 | 1,519 | 9,000 | 1,519 |
| 2022-01-28 | 1,446 | 1,479 | 1,446 | 1,479 | 6,900 | 1,479 |
| 2022-01-27 | 1,473 | 1,496 | 1,430 | 1,430 | 14,900 | 1,430 |
| 2022-01-26 | 1,509 | 1,509 | 1,474 | 1,474 | 4,800 | 1,474 |
| 2022-01-25 | 1,515 | 1,523 | 1,505 | 1,507 | 5,200 | 1,507 |
| 2022-01-24 | 1,488 | 1,527 | 1,488 | 1,521 | 4,000 | 1,521 |
| 2022-01-21 | 1,456 | 1,490 | 1,456 | 1,485 | 6,800 | 1,485 |
| 2022-01-20 | 1,468 | 1,493 | 1,459 | 1,459 | 9,900 | 1,459 |
| 2022-01-19 | 1,511 | 1,520 | 1,466 | 1,466 | 12,900 | 1,466 |
| 2022-01-18 | 1,545 | 1,545 | 1,514 | 1,516 | 3,700 | 1,516 |
| 2022-01-17 | 1,541 | 1,547 | 1,527 | 1,532 | 3,100 | 1,532 |
| 2022-01-14 | 1,562 | 1,562 | 1,535 | 1,546 | 11,000 | 1,546 |
| 2022-01-13 | 1,588 | 1,588 | 1,561 | 1,571 | 5,000 | 1,571 |
| 2022-01-12 | 1,548 | 1,590 | 1,548 | 1,590 | 4,800 | 1,590 |
| 2022-01-11 | 1,552 | 1,556 | 1,547 | 1,548 | 4,400 | 1,548 |
| 2022-01-07 | 1,576 | 1,592 | 1,550 | 1,555 | 7,100 | 1,555 |
| 2022-01-06 | 1,639 | 1,639 | 1,582 | 1,582 | 6,400 | 1,582 |
| 2022-01-05 | 1,674 | 1,674 | 1,640 | 1,640 | 7,800 | 1,640 |
| 2022-01-04 | 1,690 | 1,694 | 1,665 | 1,674 | 20,300 | 1,674 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
