7570 橋本総業ホールディングス(株) 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 | 1,022 | 1,028 | 1,021 | 1,028 | 5,900 | 1,028 |
| 2022-12-29 | 1,021 | 1,027 | 1,016 | 1,027 | 7,600 | 1,027 |
| 2022-12-28 | 1,012 | 1,021 | 1,005 | 1,021 | 5,400 | 1,021 |
| 2022-12-27 | 1,010 | 1,016 | 1,008 | 1,012 | 3,300 | 1,012 |
| 2022-12-26 | 1,000 | 1,019 | 1,000 | 1,006 | 7,100 | 1,006 |
| 2022-12-23 | 999 | 1,002 | 995 | 1,000 | 4,500 | 1,000 |
| 2022-12-22 | 993 | 1,007 | 991 | 998 | 7,300 | 998 |
| 2022-12-21 | 995 | 996 | 985 | 993 | 12,100 | 993 |
| 2022-12-20 | 1,010 | 1,015 | 991 | 996 | 20,800 | 996 |
| 2022-12-19 | 1,007 | 1,020 | 1,007 | 1,012 | 5,500 | 1,012 |
| 2022-12-16 | 1,017 | 1,017 | 1,005 | 1,005 | 10,400 | 1,005 |
| 2022-12-15 | 1,026 | 1,026 | 1,016 | 1,017 | 28,800 | 1,017 |
| 2022-12-14 | 1,008 | 1,027 | 1,003 | 1,027 | 16,300 | 1,027 |
| 2022-12-13 | 1,000 | 1,008 | 1,000 | 1,002 | 11,800 | 1,002 |
| 2022-12-12 | 991 | 1,000 | 988 | 995 | 13,600 | 995 |
| 2022-12-09 | 995 | 1,000 | 985 | 991 | 51,500 | 991 |
| 2022-12-08 | 986 | 986 | 974 | 980 | 24,700 | 980 |
| 2022-12-07 | 978 | 992 | 978 | 982 | 12,500 | 982 |
| 2022-12-06 | 980 | 981 | 977 | 977 | 5,900 | 977 |
| 2022-12-05 | 984 | 992 | 978 | 978 | 18,000 | 978 |
| 2022-12-02 | 989 | 989 | 980 | 980 | 26,000 | 980 |
| 2022-12-01 | 1,004 | 1,004 | 984 | 988 | 11,300 | 988 |
| 2022-11-30 | 999 | 1,001 | 992 | 992 | 7,200 | 992 |
| 2022-11-29 | 999 | 1,000 | 995 | 1,000 | 6,100 | 1,000 |
| 2022-11-28 | 1,009 | 1,009 | 999 | 999 | 8,300 | 999 |
| 2022-11-25 | 1,005 | 1,009 | 1,002 | 1,003 | 12,400 | 1,003 |
| 2022-11-24 | 1,000 | 1,005 | 999 | 1,002 | 15,200 | 1,002 |
| 2022-11-22 | 999 | 1,000 | 994 | 999 | 13,700 | 999 |
| 2022-11-21 | 998 | 998 | 992 | 994 | 6,600 | 994 |
| 2022-11-18 | 998 | 998 | 990 | 991 | 13,200 | 991 |
| 2022-11-17 | 989 | 991 | 987 | 991 | 6,200 | 991 |
| 2022-11-16 | 997 | 997 | 989 | 989 | 5,300 | 989 |
| 2022-11-15 | 996 | 998 | 994 | 995 | 9,200 | 995 |
| 2022-11-14 | 1,000 | 1,000 | 989 | 992 | 6,000 | 992 |
| 2022-11-11 | 1,000 | 1,000 | 990 | 997 | 13,600 | 997 |
| 2022-11-10 | 976 | 985 | 976 | 983 | 5,200 | 983 |
| 2022-11-09 | 980 | 981 | 975 | 976 | 6,400 | 976 |
| 2022-11-08 | 974 | 978 | 963 | 978 | 11,600 | 978 |
| 2022-11-07 | 975 | 976 | 965 | 974 | 10,600 | 974 |
| 2022-11-04 | 972 | 976 | 964 | 965 | 13,700 | 965 |
| 2022-11-02 | 977 | 984 | 970 | 976 | 11,100 | 976 |
| 2022-11-01 | 986 | 986 | 968 | 975 | 13,000 | 975 |
| 2022-10-31 | 985 | 996 | 974 | 984 | 21,900 | 984 |
| 2022-10-28 | 960 | 980 | 951 | 979 | 53,400 | 979 |
| 2022-10-27 | 974 | 974 | 960 | 960 | 10,900 | 960 |
| 2022-10-26 | 983 | 983 | 972 | 974 | 3,900 | 974 |
| 2022-10-25 | 983 | 984 | 965 | 973 | 16,300 | 973 |
| 2022-10-24 | 990 | 997 | 983 | 983 | 8,300 | 983 |
| 2022-10-21 | 995 | 995 | 984 | 988 | 3,000 | 988 |
| 2022-10-20 | 986 | 993 | 986 | 991 | 7,800 | 991 |
| 2022-10-19 | 997 | 999 | 989 | 995 | 6,300 | 995 |
| 2022-10-18 | 1,003 | 1,003 | 988 | 991 | 7,700 | 991 |
| 2022-10-17 | 998 | 1,002 | 993 | 998 | 10,400 | 998 |
| 2022-10-14 | 998 | 998 | 989 | 994 | 8,500 | 994 |
| 2022-10-13 | 993 | 993 | 983 | 983 | 8,200 | 983 |
| 2022-10-12 | 990 | 992 | 977 | 981 | 6,500 | 981 |
| 2022-10-11 | 998 | 998 | 974 | 975 | 15,200 | 975 |
| 2022-10-07 | 991 | 999 | 991 | 999 | 4,600 | 999 |
| 2022-10-06 | 992 | 999 | 992 | 999 | 8,100 | 999 |
| 2022-10-05 | 1,007 | 1,008 | 986 | 988 | 13,200 | 988 |
| 2022-10-04 | 975 | 998 | 975 | 998 | 13,300 | 998 |
| 2022-10-03 | 966 | 970 | 960 | 961 | 12,000 | 961 |
| 2022-09-30 | 970 | 979 | 962 | 966 | 15,400 | 966 |
| 2022-09-29 | 964 | 982 | 958 | 982 | 21,500 | 982 |
| 2022-09-28 | 1,980 | 1,996 | 1,972 | 1,996 | 8,800 | 998 |
| 2022-09-27 | 1,980 | 1,997 | 1,976 | 1,976 | 4,600 | 988 |
| 2022-09-26 | 2,003 | 2,015 | 1,970 | 1,980 | 16,100 | 990 |
| 2022-09-22 | 2,004 | 2,017 | 2,004 | 2,007 | 3,000 | 1,003.50 |
| 2022-09-21 | 2,018 | 2,018 | 2,004 | 2,006 | 2,200 | 1,003 |
| 2022-09-20 | 1,994 | 2,019 | 1,994 | 2,019 | 7,000 | 1,009.50 |
| 2022-09-16 | 2,000 | 2,009 | 1,991 | 1,997 | 5,000 | 998.50 |
| 2022-09-15 | 1,999 | 2,005 | 1,991 | 2,000 | 5,100 | 1,000 |
| 2022-09-14 | 1,999 | 2,000 | 1,992 | 2,000 | 5,100 | 1,000 |
| 2022-09-13 | 2,008 | 2,010 | 2,000 | 2,010 | 2,600 | 1,005 |
| 2022-09-12 | 2,000 | 2,004 | 1,992 | 2,004 | 6,000 | 1,002 |
| 2022-09-09 | 1,982 | 1,999 | 1,982 | 1,993 | 6,600 | 996.50 |
| 2022-09-08 | 1,990 | 2,007 | 1,990 | 2,003 | 2,900 | 1,001.50 |
| 2022-09-07 | 2,005 | 2,019 | 1,988 | 1,990 | 4,500 | 995 |
| 2022-09-06 | 2,014 | 2,024 | 1,991 | 2,000 | 7,000 | 1,000 |
| 2022-09-05 | 2,020 | 2,020 | 1,989 | 2,000 | 6,700 | 1,000 |
| 2022-09-02 | 2,001 | 2,020 | 1,980 | 2,016 | 9,400 | 1,008 |
| 2022-09-01 | 2,033 | 2,036 | 2,000 | 2,000 | 7,300 | 1,000 |
| 2022-08-31 | 2,038 | 2,038 | 2,030 | 2,031 | 2,100 | 1,015.50 |
| 2022-08-30 | 2,003 | 2,040 | 2,003 | 2,040 | 3,200 | 1,020 |
| 2022-08-29 | 2,000 | 2,011 | 1,994 | 2,002 | 15,600 | 1,001 |
| 2022-08-26 | 2,059 | 2,062 | 2,036 | 2,047 | 7,600 | 1,023.50 |
| 2022-08-25 | 2,072 | 2,072 | 2,055 | 2,059 | 7,300 | 1,029.50 |
| 2022-08-24 | 2,090 | 2,090 | 2,066 | 2,082 | 6,800 | 1,041 |
| 2022-08-23 | 2,080 | 2,099 | 2,080 | 2,098 | 4,700 | 1,049 |
| 2022-08-22 | 2,080 | 2,089 | 2,055 | 2,086 | 9,900 | 1,043 |
| 2022-08-19 | 2,105 | 2,117 | 2,093 | 2,107 | 8,800 | 1,053.50 |
| 2022-08-18 | 2,111 | 2,117 | 2,088 | 2,117 | 6,800 | 1,058.50 |
| 2022-08-17 | 2,113 | 2,116 | 2,094 | 2,111 | 4,700 | 1,055.50 |
| 2022-08-16 | 2,113 | 2,113 | 2,092 | 2,113 | 3,500 | 1,056.50 |
| 2022-08-15 | 2,155 | 2,163 | 2,097 | 2,112 | 12,900 | 1,056 |
| 2022-08-12 | 2,100 | 2,155 | 2,078 | 2,155 | 10,600 | 1,077.50 |
| 2022-08-10 | 2,105 | 2,105 | 2,078 | 2,099 | 5,100 | 1,049.50 |
| 2022-08-09 | 2,125 | 2,125 | 2,096 | 2,109 | 5,000 | 1,054.50 |
| 2022-08-08 | 2,134 | 2,140 | 2,102 | 2,129 | 7,000 | 1,064.50 |
| 2022-08-05 | 2,118 | 2,134 | 2,110 | 2,134 | 8,600 | 1,067 |
| 2022-08-04 | 2,100 | 2,125 | 2,084 | 2,123 | 6,300 | 1,061.50 |
| 2022-08-03 | 2,091 | 2,100 | 2,074 | 2,100 | 6,700 | 1,050 |
| 2022-08-02 | 2,115 | 2,115 | 2,073 | 2,102 | 9,800 | 1,051 |
| 2022-08-01 | 2,130 | 2,171 | 2,105 | 2,126 | 18,700 | 1,063 |
| 2022-07-29 | 2,115 | 2,158 | 2,074 | 2,130 | 18,800 | 1,065 |
| 2022-07-28 | 2,029 | 2,119 | 2,006 | 2,115 | 24,500 | 1,057.50 |
| 2022-07-27 | 2,020 | 2,036 | 2,020 | 2,035 | 1,700 | 1,017.50 |
| 2022-07-26 | 2,001 | 2,026 | 2,001 | 2,026 | 1,500 | 1,013 |
| 2022-07-25 | 2,015 | 2,015 | 1,999 | 2,012 | 1,200 | 1,006 |
| 2022-07-22 | 2,030 | 2,030 | 2,016 | 2,016 | 1,300 | 1,008 |
| 2022-07-21 | 2,020 | 2,038 | 2,006 | 2,038 | 2,200 | 1,019 |
| 2022-07-20 | 2,010 | 2,025 | 2,000 | 2,025 | 7,800 | 1,012.50 |
| 2022-07-19 | 2,004 | 2,021 | 2,001 | 2,011 | 2,900 | 1,005.50 |
| 2022-07-15 | 2,020 | 2,020 | 1,991 | 1,992 | 2,900 | 996 |
| 2022-07-14 | 1,993 | 2,024 | 1,991 | 2,024 | 2,800 | 1,012 |
| 2022-07-13 | 1,996 | 1,996 | 1,976 | 1,991 | 1,000 | 995.50 |
| 2022-07-12 | 2,004 | 2,006 | 1,960 | 1,968 | 6,300 | 984 |
| 2022-07-11 | 1,949 | 2,014 | 1,949 | 2,004 | 6,800 | 1,002 |
| 2022-07-08 | 1,984 | 1,987 | 1,945 | 1,945 | 6,100 | 972.50 |
| 2022-07-07 | 1,992 | 1,997 | 1,984 | 1,991 | 1,900 | 995.50 |
| 2022-07-06 | 2,008 | 2,008 | 1,991 | 1,991 | 1,800 | 995.50 |
| 2022-07-05 | 2,039 | 2,040 | 1,984 | 2,000 | 12,400 | 1,000 |
| 2022-07-04 | 1,962 | 2,036 | 1,962 | 2,018 | 12,000 | 1,009 |
| 2022-07-01 | 1,973 | 1,973 | 1,950 | 1,950 | 1,400 | 975 |
| 2022-06-30 | 1,940 | 1,974 | 1,937 | 1,960 | 8,400 | 980 |
| 2022-06-29 | 1,963 | 1,984 | 1,921 | 1,921 | 10,700 | 960.50 |
| 2022-06-28 | 1,936 | 1,986 | 1,935 | 1,986 | 4,800 | 993 |
| 2022-06-27 | 1,939 | 1,949 | 1,924 | 1,949 | 5,400 | 974.50 |
| 2022-06-24 | 1,930 | 1,945 | 1,915 | 1,919 | 5,700 | 959.50 |
| 2022-06-23 | 1,921 | 1,935 | 1,921 | 1,923 | 600 | 961.50 |
| 2022-06-22 | 1,995 | 1,995 | 1,924 | 1,930 | 4,800 | 965 |
| 2022-06-21 | 1,957 | 1,988 | 1,956 | 1,977 | 5,000 | 988.50 |
| 2022-06-20 | 2,012 | 2,012 | 1,930 | 1,938 | 19,500 | 969 |
| 2022-06-17 | 1,945 | 2,015 | 1,938 | 1,985 | 9,900 | 992.50 |
| 2022-06-16 | 1,930 | 1,973 | 1,930 | 1,973 | 3,800 | 986.50 |
| 2022-06-15 | 1,985 | 1,985 | 1,911 | 1,916 | 18,300 | 958 |
| 2022-06-14 | 1,970 | 1,973 | 1,948 | 1,969 | 6,800 | 984.50 |
| 2022-06-13 | 1,960 | 1,978 | 1,950 | 1,970 | 5,700 | 985 |
| 2022-06-10 | 1,985 | 1,997 | 1,963 | 1,963 | 12,100 | 981.50 |
| 2022-06-09 | 2,022 | 2,035 | 2,022 | 2,035 | 7,400 | 1,017.50 |
| 2022-06-08 | 2,039 | 2,050 | 2,012 | 2,034 | 8,200 | 1,017 |
| 2022-06-07 | 1,999 | 2,043 | 1,999 | 2,030 | 7,900 | 1,015 |
| 2022-06-06 | 1,984 | 1,998 | 1,970 | 1,995 | 5,300 | 997.50 |
| 2022-06-03 | 1,969 | 1,998 | 1,969 | 1,998 | 4,400 | 999 |
| 2022-06-02 | 1,936 | 1,954 | 1,926 | 1,954 | 4,400 | 977 |
| 2022-06-01 | 1,921 | 1,938 | 1,921 | 1,936 | 4,400 | 968 |
| 2022-05-31 | 1,915 | 1,922 | 1,910 | 1,921 | 4,200 | 960.50 |
| 2022-05-30 | 1,923 | 1,945 | 1,904 | 1,905 | 13,300 | 952.50 |
| 2022-05-27 | 1,942 | 1,944 | 1,906 | 1,917 | 4,400 | 958.50 |
| 2022-05-26 | 1,935 | 1,943 | 1,927 | 1,937 | 5,900 | 968.50 |
| 2022-05-25 | 1,920 | 1,937 | 1,917 | 1,937 | 2,000 | 968.50 |
| 2022-05-24 | 1,955 | 1,955 | 1,902 | 1,912 | 3,500 | 956 |
| 2022-05-23 | 1,939 | 1,970 | 1,939 | 1,963 | 3,400 | 981.50 |
| 2022-05-20 | 1,879 | 1,916 | 1,879 | 1,916 | 6,000 | 958 |
| 2022-05-19 | 1,895 | 1,895 | 1,866 | 1,894 | 7,300 | 947 |
| 2022-05-18 | 1,904 | 1,904 | 1,890 | 1,902 | 3,200 | 951 |
| 2022-05-17 | 1,935 | 1,935 | 1,898 | 1,906 | 3,400 | 953 |
| 2022-05-16 | 1,947 | 1,947 | 1,890 | 1,904 | 8,600 | 952 |
| 2022-05-13 | 1,931 | 1,938 | 1,900 | 1,916 | 9,800 | 958 |
| 2022-05-12 | 1,962 | 1,977 | 1,910 | 1,910 | 6,000 | 955 |
| 2022-05-11 | 1,979 | 2,000 | 1,948 | 1,961 | 7,400 | 980.50 |
| 2022-05-10 | 1,955 | 1,979 | 1,955 | 1,979 | 1,100 | 989.50 |
| 2022-05-09 | 2,030 | 2,030 | 1,980 | 1,980 | 4,200 | 990 |
| 2022-05-06 | 1,974 | 2,035 | 1,955 | 2,035 | 7,500 | 1,017.50 |
| 2022-05-02 | 1,928 | 1,955 | 1,928 | 1,943 | 2,800 | 971.50 |
| 2022-04-28 | 1,926 | 1,968 | 1,925 | 1,968 | 3,100 | 984 |
| 2022-04-27 | 1,915 | 1,943 | 1,910 | 1,913 | 11,900 | 956.50 |
| 2022-04-26 | 1,930 | 1,946 | 1,930 | 1,946 | 1,600 | 973 |
| 2022-04-25 | 1,937 | 1,937 | 1,915 | 1,930 | 3,000 | 965 |
| 2022-04-22 | 1,970 | 1,972 | 1,937 | 1,946 | 6,200 | 973 |
| 2022-04-21 | 1,961 | 1,974 | 1,952 | 1,974 | 2,200 | 987 |
| 2022-04-20 | 1,973 | 1,974 | 1,928 | 1,974 | 7,200 | 987 |
| 2022-04-19 | 1,930 | 1,945 | 1,921 | 1,945 | 2,000 | 972.50 |
| 2022-04-18 | 1,925 | 1,925 | 1,896 | 1,909 | 3,800 | 954.50 |
| 2022-04-15 | 1,957 | 1,957 | 1,921 | 1,921 | 5,100 | 960.50 |
| 2022-04-14 | 1,935 | 1,979 | 1,926 | 1,958 | 10,300 | 979 |
| 2022-04-13 | 1,894 | 1,923 | 1,894 | 1,923 | 3,400 | 961.50 |
| 2022-04-12 | 1,872 | 1,901 | 1,868 | 1,894 | 8,400 | 947 |
| 2022-04-11 | 1,898 | 1,903 | 1,880 | 1,892 | 10,000 | 946 |
| 2022-04-08 | 1,872 | 1,916 | 1,872 | 1,916 | 11,200 | 958 |
| 2022-04-07 | 1,870 | 1,879 | 1,861 | 1,871 | 9,600 | 935.50 |
| 2022-04-06 | 1,921 | 1,921 | 1,851 | 1,877 | 12,900 | 938.50 |
| 2022-04-05 | 1,948 | 1,948 | 1,917 | 1,921 | 11,600 | 960.50 |
| 2022-04-04 | 1,890 | 1,910 | 1,890 | 1,890 | 2,900 | 945 |
| 2022-04-01 | 1,902 | 1,916 | 1,885 | 1,902 | 8,000 | 951 |
| 2022-03-31 | 1,928 | 1,942 | 1,902 | 1,902 | 9,800 | 951 |
| 2022-03-30 | 1,990 | 1,990 | 1,945 | 1,958 | 11,800 | 979 |
| 2022-03-29 | 2,004 | 2,026 | 1,991 | 2,026 | 25,400 | 1,013 |
| 2022-03-28 | 2,007 | 2,019 | 1,980 | 2,013 | 25,100 | 1,006.50 |
| 2022-03-25 | 2,020 | 2,021 | 2,006 | 2,017 | 11,900 | 1,008.50 |
| 2022-03-24 | 1,963 | 2,020 | 1,963 | 2,020 | 11,600 | 1,010 |
| 2022-03-23 | 1,944 | 2,000 | 1,933 | 1,980 | 8,600 | 990 |
| 2022-03-22 | 1,921 | 1,934 | 1,920 | 1,927 | 5,400 | 963.50 |
| 2022-03-18 | 1,903 | 1,949 | 1,890 | 1,916 | 28,100 | 958 |
| 2022-03-17 | 1,911 | 1,927 | 1,906 | 1,922 | 8,700 | 961 |
| 2022-03-16 | 1,898 | 1,912 | 1,896 | 1,908 | 5,800 | 954 |
| 2022-03-15 | 1,898 | 1,898 | 1,880 | 1,898 | 5,200 | 949 |
| 2022-03-14 | 1,899 | 1,905 | 1,873 | 1,892 | 9,900 | 946 |
| 2022-03-11 | 1,911 | 1,948 | 1,899 | 1,899 | 21,200 | 949.50 |
| 2022-03-10 | 1,935 | 1,983 | 1,935 | 1,983 | 6,900 | 991.50 |
| 2022-03-09 | 1,906 | 1,947 | 1,906 | 1,931 | 4,400 | 965.50 |
| 2022-03-08 | 1,913 | 1,932 | 1,900 | 1,920 | 13,500 | 960 |
| 2022-03-07 | 1,928 | 1,957 | 1,914 | 1,936 | 16,300 | 968 |
| 2022-03-04 | 1,970 | 1,982 | 1,924 | 1,950 | 21,000 | 975 |
| 2022-03-03 | 1,980 | 1,999 | 1,965 | 1,973 | 12,700 | 986.50 |
| 2022-03-02 | 1,985 | 2,009 | 1,975 | 1,976 | 3,600 | 988 |
| 2022-03-01 | 1,990 | 2,020 | 1,990 | 2,012 | 4,600 | 1,006 |
| 2022-02-28 | 1,975 | 1,996 | 1,975 | 1,990 | 6,200 | 995 |
| 2022-02-25 | 1,981 | 1,985 | 1,960 | 1,977 | 12,000 | 988.50 |
| 2022-02-24 | 2,012 | 2,019 | 1,951 | 1,981 | 12,900 | 990.50 |
| 2022-02-22 | 2,009 | 2,024 | 2,008 | 2,019 | 4,500 | 1,009.50 |
| 2022-02-21 | 2,012 | 2,022 | 2,000 | 2,008 | 3,800 | 1,004 |
| 2022-02-18 | 2,019 | 2,019 | 2,010 | 2,012 | 3,800 | 1,006 |
| 2022-02-17 | 2,040 | 2,047 | 2,011 | 2,021 | 6,200 | 1,010.50 |
| 2022-02-16 | 2,040 | 2,040 | 2,031 | 2,039 | 2,300 | 1,019.50 |
| 2022-02-15 | 2,064 | 2,064 | 2,032 | 2,032 | 5,200 | 1,016 |
| 2022-02-14 | 2,038 | 2,042 | 2,027 | 2,042 | 3,900 | 1,021 |
| 2022-02-10 | 2,034 | 2,040 | 2,013 | 2,040 | 2,900 | 1,020 |
| 2022-02-09 | 2,036 | 2,036 | 2,020 | 2,034 | 2,100 | 1,017 |
| 2022-02-08 | 2,003 | 2,036 | 2,003 | 2,036 | 2,800 | 1,018 |
| 2022-02-07 | 1,998 | 2,009 | 1,985 | 2,009 | 5,600 | 1,004.50 |
| 2022-02-04 | 1,966 | 1,990 | 1,966 | 1,987 | 2,700 | 993.50 |
| 2022-02-03 | 1,956 | 1,967 | 1,940 | 1,960 | 2,200 | 980 |
| 2022-02-02 | 1,915 | 1,959 | 1,911 | 1,950 | 6,600 | 975 |
| 2022-02-01 | 1,947 | 1,951 | 1,922 | 1,923 | 2,900 | 961.50 |
| 2022-01-31 | 1,920 | 1,941 | 1,920 | 1,937 | 800 | 968.50 |
| 2022-01-28 | 1,933 | 1,947 | 1,908 | 1,918 | 6,300 | 959 |
| 2022-01-27 | 1,961 | 1,964 | 1,901 | 1,908 | 6,400 | 954 |
| 2022-01-26 | 1,986 | 1,986 | 1,968 | 1,968 | 1,700 | 984 |
| 2022-01-25 | 1,976 | 1,988 | 1,971 | 1,986 | 1,400 | 993 |
| 2022-01-24 | 1,970 | 1,999 | 1,969 | 1,973 | 3,500 | 986.50 |
| 2022-01-21 | 1,985 | 1,998 | 1,970 | 1,970 | 9,600 | 985 |
| 2022-01-20 | 1,993 | 1,998 | 1,980 | 1,984 | 5,400 | 992 |
| 2022-01-19 | 2,013 | 2,021 | 1,977 | 1,977 | 7,600 | 988.50 |
| 2022-01-18 | 2,039 | 2,051 | 2,013 | 2,013 | 4,200 | 1,006.50 |
| 2022-01-17 | 2,050 | 2,050 | 2,031 | 2,034 | 2,800 | 1,017 |
| 2022-01-14 | 2,048 | 2,050 | 2,026 | 2,050 | 4,400 | 1,025 |
| 2022-01-13 | 2,035 | 2,048 | 2,024 | 2,048 | 5,600 | 1,024 |
| 2022-01-12 | 2,025 | 2,051 | 2,025 | 2,033 | 2,000 | 1,016.50 |
| 2022-01-11 | 2,023 | 2,033 | 2,023 | 2,027 | 500 | 1,013.50 |
| 2022-01-07 | 2,011 | 2,039 | 2,011 | 2,023 | 3,200 | 1,011.50 |
| 2022-01-06 | 2,019 | 2,030 | 2,019 | 2,019 | 2,300 | 1,009.50 |
| 2022-01-05 | 2,040 | 2,040 | 2,019 | 2,031 | 9,900 | 1,015.50 |
| 2022-01-04 | 2,032 | 2,040 | 2,012 | 2,032 | 7,400 | 1,016 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株
