7552 (株)ハピネット 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 | 2,021 | 2,077 | 2,021 | 2,053 | 180,900 | 2,053 |
| 2022-12-29 | 1,970 | 1,993 | 1,962 | 1,993 | 64,100 | 1,993 |
| 2022-12-28 | 1,965 | 1,976 | 1,954 | 1,975 | 60,400 | 1,975 |
| 2022-12-27 | 1,938 | 1,968 | 1,933 | 1,960 | 56,800 | 1,960 |
| 2022-12-26 | 1,899 | 1,929 | 1,884 | 1,917 | 68,100 | 1,917 |
| 2022-12-23 | 1,878 | 1,878 | 1,863 | 1,871 | 24,400 | 1,871 |
| 2022-12-22 | 1,882 | 1,896 | 1,869 | 1,895 | 41,400 | 1,895 |
| 2022-12-21 | 1,884 | 1,884 | 1,850 | 1,862 | 45,400 | 1,862 |
| 2022-12-20 | 1,903 | 1,925 | 1,856 | 1,884 | 81,200 | 1,884 |
| 2022-12-19 | 1,903 | 1,917 | 1,903 | 1,903 | 17,000 | 1,903 |
| 2022-12-16 | 1,930 | 1,933 | 1,909 | 1,916 | 46,600 | 1,916 |
| 2022-12-15 | 1,912 | 1,943 | 1,907 | 1,934 | 38,300 | 1,934 |
| 2022-12-14 | 1,921 | 1,922 | 1,898 | 1,909 | 36,000 | 1,909 |
| 2022-12-13 | 1,930 | 1,944 | 1,915 | 1,927 | 42,700 | 1,927 |
| 2022-12-12 | 1,929 | 1,930 | 1,908 | 1,912 | 30,700 | 1,912 |
| 2022-12-09 | 1,939 | 1,946 | 1,907 | 1,915 | 44,600 | 1,915 |
| 2022-12-08 | 1,908 | 1,937 | 1,908 | 1,930 | 94,600 | 1,930 |
| 2022-12-07 | 1,873 | 1,899 | 1,870 | 1,895 | 47,800 | 1,895 |
| 2022-12-06 | 1,853 | 1,908 | 1,853 | 1,895 | 72,200 | 1,895 |
| 2022-12-05 | 1,865 | 1,867 | 1,851 | 1,864 | 34,300 | 1,864 |
| 2022-12-02 | 1,916 | 1,916 | 1,862 | 1,871 | 68,900 | 1,871 |
| 2022-12-01 | 1,937 | 1,939 | 1,907 | 1,909 | 49,800 | 1,909 |
| 2022-11-30 | 1,919 | 1,957 | 1,915 | 1,941 | 95,400 | 1,941 |
| 2022-11-29 | 1,913 | 1,922 | 1,897 | 1,912 | 56,600 | 1,912 |
| 2022-11-28 | 1,970 | 1,970 | 1,905 | 1,920 | 145,700 | 1,920 |
| 2022-11-25 | 1,998 | 2,031 | 1,965 | 1,977 | 151,800 | 1,977 |
| 2022-11-24 | 1,898 | 1,951 | 1,896 | 1,926 | 143,900 | 1,926 |
| 2022-11-22 | 1,840 | 1,864 | 1,836 | 1,858 | 66,600 | 1,858 |
| 2022-11-21 | 1,852 | 1,854 | 1,812 | 1,833 | 57,600 | 1,833 |
| 2022-11-18 | 1,851 | 1,857 | 1,827 | 1,840 | 87,100 | 1,840 |
| 2022-11-17 | 1,813 | 1,848 | 1,809 | 1,843 | 80,700 | 1,843 |
| 2022-11-16 | 1,850 | 1,863 | 1,808 | 1,813 | 121,900 | 1,813 |
| 2022-11-15 | 1,909 | 1,923 | 1,803 | 1,847 | 417,300 | 1,847 |
| 2022-11-14 | 1,972 | 1,982 | 1,945 | 1,949 | 101,400 | 1,949 |
| 2022-11-11 | 2,020 | 2,025 | 1,966 | 1,976 | 143,900 | 1,976 |
| 2022-11-10 | 1,985 | 2,015 | 1,985 | 2,010 | 90,900 | 2,010 |
| 2022-11-09 | 2,026 | 2,026 | 1,983 | 1,986 | 36,300 | 1,986 |
| 2022-11-08 | 1,999 | 2,015 | 1,999 | 2,011 | 49,800 | 2,011 |
| 2022-11-07 | 1,997 | 2,006 | 1,982 | 1,985 | 96,200 | 1,985 |
| 2022-11-04 | 2,045 | 2,055 | 1,984 | 1,996 | 124,500 | 1,996 |
| 2022-11-02 | 2,060 | 2,072 | 2,036 | 2,055 | 102,600 | 2,055 |
| 2022-11-01 | 2,046 | 2,076 | 2,032 | 2,076 | 56,900 | 2,076 |
| 2022-10-31 | 2,033 | 2,049 | 2,018 | 2,046 | 98,800 | 2,046 |
| 2022-10-28 | 2,021 | 2,052 | 2,015 | 2,037 | 171,300 | 2,037 |
| 2022-10-27 | 2,060 | 2,060 | 2,014 | 2,027 | 90,300 | 2,027 |
| 2022-10-26 | 2,035 | 2,080 | 2,035 | 2,067 | 102,400 | 2,067 |
| 2022-10-25 | 2,039 | 2,045 | 2,013 | 2,033 | 115,600 | 2,033 |
| 2022-10-24 | 2,017 | 2,046 | 1,990 | 2,039 | 204,400 | 2,039 |
| 2022-10-21 | 2,020 | 2,039 | 2,003 | 2,019 | 120,000 | 2,019 |
| 2022-10-20 | 2,042 | 2,053 | 2,024 | 2,029 | 140,000 | 2,029 |
| 2022-10-19 | 2,085 | 2,090 | 2,042 | 2,054 | 152,000 | 2,054 |
| 2022-10-18 | 1,989 | 2,065 | 1,975 | 2,052 | 256,000 | 2,052 |
| 2022-10-17 | 1,972 | 1,991 | 1,961 | 1,984 | 62,800 | 1,984 |
| 2022-10-14 | 1,992 | 2,009 | 1,968 | 1,978 | 116,100 | 1,978 |
| 2022-10-13 | 1,977 | 1,989 | 1,966 | 1,968 | 122,800 | 1,968 |
| 2022-10-12 | 1,977 | 1,992 | 1,938 | 1,966 | 228,400 | 1,966 |
| 2022-10-11 | 1,990 | 2,020 | 1,953 | 1,964 | 310,100 | 1,964 |
| 2022-10-07 | 1,885 | 1,968 | 1,885 | 1,959 | 315,200 | 1,959 |
| 2022-10-06 | 1,814 | 1,896 | 1,814 | 1,878 | 174,400 | 1,878 |
| 2022-10-05 | 1,825 | 1,836 | 1,802 | 1,811 | 86,700 | 1,811 |
| 2022-10-04 | 1,780 | 1,836 | 1,780 | 1,827 | 97,700 | 1,827 |
| 2022-10-03 | 1,822 | 1,828 | 1,746 | 1,761 | 256,600 | 1,761 |
| 2022-09-30 | 1,785 | 1,849 | 1,781 | 1,848 | 280,200 | 1,848 |
| 2022-09-29 | 1,779 | 1,831 | 1,766 | 1,802 | 260,900 | 1,802 |
| 2022-09-28 | 1,742 | 1,800 | 1,713 | 1,800 | 526,500 | 1,800 |
| 2022-09-27 | 1,644 | 1,751 | 1,627 | 1,735 | 574,500 | 1,735 |
| 2022-09-26 | 1,593 | 1,593 | 1,565 | 1,570 | 35,900 | 1,570 |
| 2022-09-22 | 1,585 | 1,591 | 1,580 | 1,590 | 25,200 | 1,590 |
| 2022-09-21 | 1,606 | 1,607 | 1,585 | 1,588 | 37,700 | 1,588 |
| 2022-09-20 | 1,603 | 1,624 | 1,603 | 1,620 | 29,300 | 1,620 |
| 2022-09-16 | 1,576 | 1,592 | 1,576 | 1,585 | 19,700 | 1,585 |
| 2022-09-15 | 1,590 | 1,598 | 1,584 | 1,584 | 17,600 | 1,584 |
| 2022-09-14 | 1,597 | 1,604 | 1,588 | 1,588 | 28,000 | 1,588 |
| 2022-09-13 | 1,615 | 1,615 | 1,603 | 1,605 | 11,500 | 1,605 |
| 2022-09-12 | 1,615 | 1,615 | 1,593 | 1,604 | 18,800 | 1,604 |
| 2022-09-09 | 1,600 | 1,608 | 1,595 | 1,603 | 34,300 | 1,603 |
| 2022-09-08 | 1,595 | 1,602 | 1,589 | 1,600 | 27,000 | 1,600 |
| 2022-09-07 | 1,586 | 1,587 | 1,568 | 1,570 | 36,200 | 1,570 |
| 2022-09-06 | 1,600 | 1,600 | 1,587 | 1,588 | 30,900 | 1,588 |
| 2022-09-05 | 1,600 | 1,600 | 1,576 | 1,586 | 32,000 | 1,586 |
| 2022-09-02 | 1,614 | 1,614 | 1,590 | 1,603 | 30,200 | 1,603 |
| 2022-09-01 | 1,615 | 1,615 | 1,601 | 1,601 | 33,200 | 1,601 |
| 2022-08-31 | 1,620 | 1,622 | 1,613 | 1,616 | 10,300 | 1,616 |
| 2022-08-30 | 1,618 | 1,624 | 1,617 | 1,622 | 13,600 | 1,622 |
| 2022-08-29 | 1,616 | 1,619 | 1,605 | 1,607 | 27,500 | 1,607 |
| 2022-08-26 | 1,647 | 1,647 | 1,625 | 1,628 | 13,200 | 1,628 |
| 2022-08-25 | 1,629 | 1,630 | 1,622 | 1,627 | 6,400 | 1,627 |
| 2022-08-24 | 1,621 | 1,629 | 1,616 | 1,624 | 14,900 | 1,624 |
| 2022-08-23 | 1,645 | 1,645 | 1,620 | 1,620 | 22,200 | 1,620 |
| 2022-08-22 | 1,633 | 1,644 | 1,628 | 1,643 | 11,900 | 1,643 |
| 2022-08-19 | 1,647 | 1,647 | 1,636 | 1,640 | 9,300 | 1,640 |
| 2022-08-18 | 1,649 | 1,654 | 1,641 | 1,641 | 16,500 | 1,641 |
| 2022-08-17 | 1,648 | 1,660 | 1,641 | 1,660 | 49,400 | 1,660 |
| 2022-08-16 | 1,629 | 1,650 | 1,620 | 1,637 | 21,800 | 1,637 |
| 2022-08-15 | 1,652 | 1,654 | 1,623 | 1,629 | 26,800 | 1,629 |
| 2022-08-12 | 1,630 | 1,650 | 1,629 | 1,648 | 58,800 | 1,648 |
| 2022-08-10 | 1,622 | 1,622 | 1,599 | 1,620 | 30,600 | 1,620 |
| 2022-08-09 | 1,630 | 1,637 | 1,623 | 1,626 | 27,200 | 1,626 |
| 2022-08-08 | 1,623 | 1,629 | 1,614 | 1,628 | 25,600 | 1,628 |
| 2022-08-05 | 1,613 | 1,628 | 1,608 | 1,628 | 26,800 | 1,628 |
| 2022-08-04 | 1,610 | 1,612 | 1,598 | 1,607 | 18,300 | 1,607 |
| 2022-08-03 | 1,595 | 1,603 | 1,592 | 1,601 | 18,400 | 1,601 |
| 2022-08-02 | 1,625 | 1,625 | 1,596 | 1,596 | 18,200 | 1,596 |
| 2022-08-01 | 1,606 | 1,627 | 1,602 | 1,627 | 19,600 | 1,627 |
| 2022-07-29 | 1,626 | 1,626 | 1,602 | 1,606 | 13,700 | 1,606 |
| 2022-07-28 | 1,626 | 1,629 | 1,606 | 1,627 | 33,600 | 1,627 |
| 2022-07-27 | 1,629 | 1,629 | 1,610 | 1,611 | 19,600 | 1,611 |
| 2022-07-26 | 1,643 | 1,645 | 1,624 | 1,626 | 24,600 | 1,626 |
| 2022-07-25 | 1,628 | 1,643 | 1,625 | 1,643 | 33,500 | 1,643 |
| 2022-07-22 | 1,618 | 1,626 | 1,608 | 1,625 | 35,300 | 1,625 |
| 2022-07-21 | 1,616 | 1,617 | 1,605 | 1,614 | 34,700 | 1,614 |
| 2022-07-20 | 1,608 | 1,608 | 1,596 | 1,605 | 22,100 | 1,605 |
| 2022-07-19 | 1,596 | 1,599 | 1,588 | 1,591 | 16,200 | 1,591 |
| 2022-07-15 | 1,612 | 1,612 | 1,595 | 1,596 | 16,500 | 1,596 |
| 2022-07-14 | 1,599 | 1,612 | 1,591 | 1,611 | 31,300 | 1,611 |
| 2022-07-13 | 1,589 | 1,599 | 1,585 | 1,599 | 25,900 | 1,599 |
| 2022-07-12 | 1,585 | 1,590 | 1,577 | 1,579 | 49,500 | 1,579 |
| 2022-07-11 | 1,569 | 1,593 | 1,569 | 1,588 | 60,500 | 1,588 |
| 2022-07-08 | 1,576 | 1,584 | 1,555 | 1,555 | 84,100 | 1,555 |
| 2022-07-07 | 1,591 | 1,591 | 1,577 | 1,588 | 18,800 | 1,588 |
| 2022-07-06 | 1,589 | 1,589 | 1,575 | 1,578 | 15,600 | 1,578 |
| 2022-07-05 | 1,594 | 1,596 | 1,585 | 1,589 | 27,000 | 1,589 |
| 2022-07-04 | 1,597 | 1,598 | 1,583 | 1,587 | 18,700 | 1,587 |
| 2022-07-01 | 1,590 | 1,593 | 1,567 | 1,573 | 27,100 | 1,573 |
| 2022-06-30 | 1,607 | 1,607 | 1,584 | 1,590 | 19,700 | 1,590 |
| 2022-06-29 | 1,597 | 1,610 | 1,587 | 1,607 | 64,300 | 1,607 |
| 2022-06-28 | 1,586 | 1,600 | 1,581 | 1,600 | 28,900 | 1,600 |
| 2022-06-27 | 1,593 | 1,594 | 1,573 | 1,578 | 26,000 | 1,578 |
| 2022-06-24 | 1,578 | 1,590 | 1,572 | 1,586 | 25,600 | 1,586 |
| 2022-06-23 | 1,578 | 1,589 | 1,570 | 1,571 | 25,900 | 1,571 |
| 2022-06-22 | 1,562 | 1,579 | 1,553 | 1,578 | 56,400 | 1,578 |
| 2022-06-21 | 1,530 | 1,564 | 1,529 | 1,562 | 63,900 | 1,562 |
| 2022-06-20 | 1,528 | 1,531 | 1,501 | 1,510 | 23,100 | 1,510 |
| 2022-06-17 | 1,514 | 1,537 | 1,510 | 1,518 | 97,800 | 1,518 |
| 2022-06-16 | 1,550 | 1,550 | 1,523 | 1,535 | 47,100 | 1,535 |
| 2022-06-15 | 1,554 | 1,562 | 1,536 | 1,537 | 34,200 | 1,537 |
| 2022-06-14 | 1,550 | 1,562 | 1,546 | 1,562 | 41,100 | 1,562 |
| 2022-06-13 | 1,550 | 1,573 | 1,550 | 1,566 | 33,000 | 1,566 |
| 2022-06-10 | 1,563 | 1,565 | 1,554 | 1,563 | 45,200 | 1,563 |
| 2022-06-09 | 1,581 | 1,594 | 1,578 | 1,580 | 27,300 | 1,580 |
| 2022-06-08 | 1,596 | 1,605 | 1,591 | 1,595 | 48,600 | 1,595 |
| 2022-06-07 | 1,603 | 1,603 | 1,585 | 1,594 | 38,700 | 1,594 |
| 2022-06-06 | 1,602 | 1,606 | 1,588 | 1,596 | 38,700 | 1,596 |
| 2022-06-03 | 1,620 | 1,629 | 1,608 | 1,611 | 64,000 | 1,611 |
| 2022-06-02 | 1,600 | 1,619 | 1,595 | 1,615 | 57,800 | 1,615 |
| 2022-06-01 | 1,582 | 1,608 | 1,571 | 1,602 | 84,700 | 1,602 |
| 2022-05-31 | 1,579 | 1,585 | 1,572 | 1,582 | 32,900 | 1,582 |
| 2022-05-30 | 1,593 | 1,593 | 1,571 | 1,579 | 61,600 | 1,579 |
| 2022-05-27 | 1,589 | 1,589 | 1,573 | 1,586 | 41,100 | 1,586 |
| 2022-05-26 | 1,564 | 1,581 | 1,564 | 1,574 | 27,300 | 1,574 |
| 2022-05-25 | 1,570 | 1,587 | 1,564 | 1,564 | 28,200 | 1,564 |
| 2022-05-24 | 1,570 | 1,587 | 1,565 | 1,584 | 73,700 | 1,584 |
| 2022-05-23 | 1,570 | 1,578 | 1,565 | 1,565 | 44,700 | 1,565 |
| 2022-05-20 | 1,556 | 1,570 | 1,550 | 1,569 | 46,100 | 1,569 |
| 2022-05-19 | 1,545 | 1,550 | 1,533 | 1,550 | 44,300 | 1,550 |
| 2022-05-18 | 1,550 | 1,563 | 1,547 | 1,560 | 31,700 | 1,560 |
| 2022-05-17 | 1,521 | 1,548 | 1,518 | 1,547 | 49,100 | 1,547 |
| 2022-05-16 | 1,549 | 1,550 | 1,510 | 1,524 | 52,900 | 1,524 |
| 2022-05-13 | 1,520 | 1,537 | 1,506 | 1,532 | 80,900 | 1,532 |
| 2022-05-12 | 1,491 | 1,516 | 1,485 | 1,497 | 69,900 | 1,497 |
| 2022-05-11 | 1,502 | 1,505 | 1,491 | 1,498 | 32,700 | 1,498 |
| 2022-05-10 | 1,501 | 1,518 | 1,494 | 1,512 | 42,500 | 1,512 |
| 2022-05-09 | 1,507 | 1,513 | 1,495 | 1,505 | 51,000 | 1,505 |
| 2022-05-06 | 1,524 | 1,524 | 1,504 | 1,507 | 52,500 | 1,507 |
| 2022-05-02 | 1,515 | 1,531 | 1,513 | 1,524 | 37,000 | 1,524 |
| 2022-04-28 | 1,496 | 1,524 | 1,494 | 1,520 | 51,000 | 1,520 |
| 2022-04-27 | 1,480 | 1,496 | 1,477 | 1,485 | 60,800 | 1,485 |
| 2022-04-26 | 1,481 | 1,505 | 1,480 | 1,495 | 69,300 | 1,495 |
| 2022-04-25 | 1,470 | 1,476 | 1,466 | 1,469 | 41,000 | 1,469 |
| 2022-04-22 | 1,483 | 1,487 | 1,476 | 1,482 | 36,800 | 1,482 |
| 2022-04-21 | 1,495 | 1,502 | 1,485 | 1,493 | 34,200 | 1,493 |
| 2022-04-20 | 1,490 | 1,495 | 1,480 | 1,484 | 26,700 | 1,484 |
| 2022-04-19 | 1,478 | 1,491 | 1,478 | 1,479 | 22,300 | 1,479 |
| 2022-04-18 | 1,480 | 1,485 | 1,468 | 1,479 | 26,500 | 1,479 |
| 2022-04-15 | 1,490 | 1,498 | 1,484 | 1,484 | 22,000 | 1,484 |
| 2022-04-14 | 1,487 | 1,498 | 1,487 | 1,492 | 28,200 | 1,492 |
| 2022-04-13 | 1,486 | 1,488 | 1,474 | 1,485 | 42,000 | 1,485 |
| 2022-04-12 | 1,478 | 1,485 | 1,468 | 1,469 | 39,200 | 1,469 |
| 2022-04-11 | 1,492 | 1,497 | 1,480 | 1,485 | 43,700 | 1,485 |
| 2022-04-08 | 1,497 | 1,497 | 1,480 | 1,488 | 40,100 | 1,488 |
| 2022-04-07 | 1,502 | 1,507 | 1,490 | 1,495 | 57,400 | 1,495 |
| 2022-04-06 | 1,528 | 1,537 | 1,516 | 1,518 | 58,600 | 1,518 |
| 2022-04-05 | 1,537 | 1,539 | 1,520 | 1,523 | 65,600 | 1,523 |
| 2022-04-04 | 1,521 | 1,534 | 1,521 | 1,534 | 36,100 | 1,534 |
| 2022-04-01 | 1,500 | 1,527 | 1,491 | 1,521 | 63,000 | 1,521 |
| 2022-03-31 | 1,517 | 1,521 | 1,504 | 1,510 | 70,200 | 1,510 |
| 2022-03-30 | 1,516 | 1,530 | 1,497 | 1,517 | 185,400 | 1,517 |
| 2022-03-29 | 1,580 | 1,580 | 1,554 | 1,563 | 308,100 | 1,563 |
| 2022-03-28 | 1,592 | 1,593 | 1,576 | 1,579 | 143,800 | 1,579 |
| 2022-03-25 | 1,589 | 1,593 | 1,576 | 1,585 | 159,200 | 1,585 |
| 2022-03-24 | 1,590 | 1,599 | 1,584 | 1,599 | 75,300 | 1,599 |
| 2022-03-23 | 1,598 | 1,607 | 1,588 | 1,598 | 89,700 | 1,598 |
| 2022-03-22 | 1,601 | 1,603 | 1,574 | 1,588 | 112,200 | 1,588 |
| 2022-03-18 | 1,608 | 1,608 | 1,576 | 1,592 | 232,800 | 1,592 |
| 2022-03-17 | 1,600 | 1,604 | 1,583 | 1,586 | 71,700 | 1,586 |
| 2022-03-16 | 1,596 | 1,596 | 1,576 | 1,586 | 49,400 | 1,586 |
| 2022-03-15 | 1,568 | 1,590 | 1,561 | 1,583 | 45,800 | 1,583 |
| 2022-03-14 | 1,556 | 1,567 | 1,546 | 1,559 | 56,600 | 1,559 |
| 2022-03-11 | 1,552 | 1,564 | 1,549 | 1,555 | 114,700 | 1,555 |
| 2022-03-10 | 1,543 | 1,564 | 1,532 | 1,564 | 71,200 | 1,564 |
| 2022-03-09 | 1,505 | 1,523 | 1,501 | 1,505 | 57,400 | 1,505 |
| 2022-03-08 | 1,522 | 1,535 | 1,500 | 1,505 | 57,900 | 1,505 |
| 2022-03-07 | 1,549 | 1,549 | 1,524 | 1,540 | 71,600 | 1,540 |
| 2022-03-04 | 1,583 | 1,586 | 1,557 | 1,558 | 115,900 | 1,558 |
| 2022-03-03 | 1,589 | 1,600 | 1,581 | 1,587 | 50,500 | 1,587 |
| 2022-03-02 | 1,578 | 1,581 | 1,568 | 1,568 | 55,700 | 1,568 |
| 2022-03-01 | 1,598 | 1,608 | 1,594 | 1,603 | 68,700 | 1,603 |
| 2022-02-28 | 1,570 | 1,592 | 1,563 | 1,587 | 54,500 | 1,587 |
| 2022-02-25 | 1,579 | 1,579 | 1,552 | 1,567 | 70,900 | 1,567 |
| 2022-02-24 | 1,560 | 1,575 | 1,551 | 1,575 | 57,900 | 1,575 |
| 2022-02-22 | 1,578 | 1,587 | 1,564 | 1,564 | 34,300 | 1,564 |
| 2022-02-21 | 1,580 | 1,594 | 1,573 | 1,589 | 23,300 | 1,589 |
| 2022-02-18 | 1,572 | 1,591 | 1,570 | 1,590 | 29,900 | 1,590 |
| 2022-02-17 | 1,590 | 1,591 | 1,575 | 1,589 | 27,400 | 1,589 |
| 2022-02-16 | 1,599 | 1,599 | 1,576 | 1,587 | 42,500 | 1,587 |
| 2022-02-15 | 1,579 | 1,594 | 1,578 | 1,588 | 44,000 | 1,588 |
| 2022-02-14 | 1,550 | 1,577 | 1,530 | 1,573 | 52,000 | 1,573 |
| 2022-02-10 | 1,568 | 1,577 | 1,547 | 1,565 | 84,500 | 1,565 |
| 2022-02-09 | 1,538 | 1,551 | 1,529 | 1,547 | 54,000 | 1,547 |
| 2022-02-08 | 1,532 | 1,532 | 1,522 | 1,526 | 28,100 | 1,526 |
| 2022-02-07 | 1,520 | 1,527 | 1,510 | 1,525 | 28,800 | 1,525 |
| 2022-02-04 | 1,503 | 1,520 | 1,503 | 1,520 | 22,400 | 1,520 |
| 2022-02-03 | 1,519 | 1,522 | 1,503 | 1,503 | 22,800 | 1,503 |
| 2022-02-02 | 1,495 | 1,519 | 1,495 | 1,519 | 28,700 | 1,519 |
| 2022-02-01 | 1,500 | 1,505 | 1,490 | 1,495 | 15,000 | 1,495 |
| 2022-01-31 | 1,486 | 1,498 | 1,483 | 1,498 | 18,300 | 1,498 |
| 2022-01-28 | 1,473 | 1,484 | 1,466 | 1,484 | 40,600 | 1,484 |
| 2022-01-27 | 1,491 | 1,491 | 1,466 | 1,472 | 43,100 | 1,472 |
| 2022-01-26 | 1,503 | 1,503 | 1,486 | 1,487 | 12,900 | 1,487 |
| 2022-01-25 | 1,501 | 1,501 | 1,485 | 1,495 | 22,000 | 1,495 |
| 2022-01-24 | 1,494 | 1,507 | 1,485 | 1,504 | 22,400 | 1,504 |
| 2022-01-21 | 1,473 | 1,484 | 1,464 | 1,481 | 22,400 | 1,481 |
| 2022-01-20 | 1,475 | 1,491 | 1,466 | 1,466 | 37,700 | 1,466 |
| 2022-01-19 | 1,487 | 1,502 | 1,475 | 1,475 | 52,200 | 1,475 |
| 2022-01-18 | 1,516 | 1,517 | 1,491 | 1,491 | 26,300 | 1,491 |
| 2022-01-17 | 1,510 | 1,515 | 1,502 | 1,506 | 15,400 | 1,506 |
| 2022-01-14 | 1,506 | 1,510 | 1,497 | 1,503 | 29,600 | 1,503 |
| 2022-01-13 | 1,515 | 1,515 | 1,506 | 1,506 | 17,200 | 1,506 |
| 2022-01-12 | 1,498 | 1,513 | 1,498 | 1,510 | 21,000 | 1,510 |
| 2022-01-11 | 1,490 | 1,494 | 1,481 | 1,492 | 23,500 | 1,492 |
| 2022-01-07 | 1,500 | 1,511 | 1,490 | 1,490 | 23,400 | 1,490 |
| 2022-01-06 | 1,511 | 1,514 | 1,493 | 1,493 | 27,400 | 1,493 |
| 2022-01-05 | 1,514 | 1,522 | 1,502 | 1,522 | 27,400 | 1,522 |
| 2022-01-04 | 1,514 | 1,514 | 1,502 | 1,502 | 24,500 | 1,502 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
