9993 (株)ヤマザワ 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 | 1,287 | 1,294 | 1,285 | 1,285 | 5,100 | 1,285 |
| 2022-12-29 | 1,291 | 1,291 | 1,277 | 1,287 | 9,000 | 1,287 |
| 2022-12-28 | 1,300 | 1,300 | 1,285 | 1,291 | 15,900 | 1,291 |
| 2022-12-27 | 1,275 | 1,303 | 1,271 | 1,299 | 17,600 | 1,299 |
| 2022-12-26 | 1,285 | 1,287 | 1,268 | 1,270 | 9,700 | 1,270 |
| 2022-12-23 | 1,258 | 1,276 | 1,251 | 1,276 | 13,500 | 1,276 |
| 2022-12-22 | 1,250 | 1,268 | 1,249 | 1,258 | 22,800 | 1,258 |
| 2022-12-21 | 1,275 | 1,275 | 1,250 | 1,254 | 23,700 | 1,254 |
| 2022-12-20 | 1,318 | 1,318 | 1,273 | 1,279 | 22,900 | 1,279 |
| 2022-12-19 | 1,293 | 1,298 | 1,288 | 1,290 | 6,300 | 1,290 |
| 2022-12-16 | 1,311 | 1,313 | 1,293 | 1,293 | 11,300 | 1,293 |
| 2022-12-15 | 1,320 | 1,322 | 1,310 | 1,311 | 6,200 | 1,311 |
| 2022-12-14 | 1,302 | 1,323 | 1,292 | 1,322 | 18,500 | 1,322 |
| 2022-12-13 | 1,305 | 1,305 | 1,292 | 1,295 | 9,800 | 1,295 |
| 2022-12-12 | 1,305 | 1,308 | 1,295 | 1,302 | 8,700 | 1,302 |
| 2022-12-09 | 1,297 | 1,300 | 1,289 | 1,296 | 10,600 | 1,296 |
| 2022-12-08 | 1,297 | 1,297 | 1,282 | 1,291 | 5,400 | 1,291 |
| 2022-12-07 | 1,298 | 1,298 | 1,292 | 1,297 | 4,100 | 1,297 |
| 2022-12-06 | 1,302 | 1,302 | 1,283 | 1,298 | 12,300 | 1,298 |
| 2022-12-05 | 1,296 | 1,314 | 1,290 | 1,307 | 11,700 | 1,307 |
| 2022-12-02 | 1,297 | 1,297 | 1,271 | 1,273 | 15,200 | 1,273 |
| 2022-12-01 | 1,318 | 1,322 | 1,293 | 1,297 | 15,400 | 1,297 |
| 2022-11-30 | 1,298 | 1,348 | 1,292 | 1,310 | 37,800 | 1,310 |
| 2022-11-29 | 1,319 | 1,333 | 1,283 | 1,283 | 46,600 | 1,283 |
| 2022-11-28 | 1,279 | 1,280 | 1,261 | 1,261 | 10,600 | 1,261 |
| 2022-11-25 | 1,269 | 1,269 | 1,256 | 1,256 | 9,100 | 1,256 |
| 2022-11-24 | 1,281 | 1,281 | 1,244 | 1,258 | 27,700 | 1,258 |
| 2022-11-22 | 1,220 | 1,255 | 1,220 | 1,255 | 21,600 | 1,255 |
| 2022-11-21 | 1,200 | 1,218 | 1,200 | 1,210 | 16,600 | 1,210 |
| 2022-11-18 | 1,186 | 1,209 | 1,176 | 1,197 | 20,900 | 1,197 |
| 2022-11-17 | 1,160 | 1,177 | 1,156 | 1,171 | 19,300 | 1,171 |
| 2022-11-16 | 1,157 | 1,157 | 1,148 | 1,151 | 10,200 | 1,151 |
| 2022-11-15 | 1,150 | 1,157 | 1,150 | 1,154 | 20,900 | 1,154 |
| 2022-11-14 | 1,160 | 1,160 | 1,143 | 1,143 | 12,400 | 1,143 |
| 2022-11-11 | 1,154 | 1,160 | 1,145 | 1,150 | 9,800 | 1,150 |
| 2022-11-10 | 1,155 | 1,158 | 1,146 | 1,152 | 16,000 | 1,152 |
| 2022-11-09 | 1,150 | 1,150 | 1,143 | 1,147 | 5,400 | 1,147 |
| 2022-11-08 | 1,144 | 1,152 | 1,142 | 1,146 | 8,200 | 1,146 |
| 2022-11-07 | 1,133 | 1,148 | 1,132 | 1,144 | 9,100 | 1,144 |
| 2022-11-04 | 1,145 | 1,151 | 1,130 | 1,130 | 20,100 | 1,130 |
| 2022-11-02 | 1,150 | 1,156 | 1,145 | 1,145 | 6,100 | 1,145 |
| 2022-11-01 | 1,163 | 1,164 | 1,150 | 1,150 | 6,200 | 1,150 |
| 2022-10-31 | 1,150 | 1,161 | 1,143 | 1,158 | 9,100 | 1,158 |
| 2022-10-28 | 1,162 | 1,173 | 1,141 | 1,145 | 49,700 | 1,145 |
| 2022-10-27 | 1,177 | 1,178 | 1,160 | 1,162 | 12,900 | 1,162 |
| 2022-10-26 | 1,161 | 1,195 | 1,154 | 1,192 | 25,500 | 1,192 |
| 2022-10-25 | 1,164 | 1,164 | 1,144 | 1,162 | 12,000 | 1,162 |
| 2022-10-24 | 1,169 | 1,169 | 1,145 | 1,158 | 15,500 | 1,158 |
| 2022-10-21 | 1,160 | 1,162 | 1,134 | 1,162 | 24,500 | 1,162 |
| 2022-10-20 | 1,171 | 1,172 | 1,157 | 1,161 | 12,200 | 1,161 |
| 2022-10-19 | 1,141 | 1,185 | 1,140 | 1,178 | 28,600 | 1,178 |
| 2022-10-18 | 1,145 | 1,151 | 1,141 | 1,142 | 10,400 | 1,142 |
| 2022-10-17 | 1,161 | 1,163 | 1,140 | 1,142 | 22,300 | 1,142 |
| 2022-10-14 | 1,151 | 1,185 | 1,131 | 1,182 | 28,500 | 1,182 |
| 2022-10-13 | 1,181 | 1,181 | 1,147 | 1,157 | 29,400 | 1,157 |
| 2022-10-12 | 1,200 | 1,200 | 1,186 | 1,200 | 15,700 | 1,200 |
| 2022-10-11 | 1,216 | 1,216 | 1,192 | 1,200 | 24,700 | 1,200 |
| 2022-10-07 | 1,224 | 1,224 | 1,212 | 1,216 | 9,300 | 1,216 |
| 2022-10-06 | 1,236 | 1,241 | 1,211 | 1,224 | 11,500 | 1,224 |
| 2022-10-05 | 1,247 | 1,252 | 1,234 | 1,236 | 8,900 | 1,236 |
| 2022-10-04 | 1,212 | 1,250 | 1,212 | 1,247 | 8,200 | 1,247 |
| 2022-10-03 | 1,230 | 1,231 | 1,208 | 1,212 | 7,500 | 1,212 |
| 2022-09-30 | 1,235 | 1,253 | 1,228 | 1,233 | 10,200 | 1,233 |
| 2022-09-29 | 1,234 | 1,248 | 1,228 | 1,248 | 8,700 | 1,248 |
| 2022-09-28 | 1,212 | 1,235 | 1,201 | 1,235 | 15,000 | 1,235 |
| 2022-09-27 | 1,228 | 1,234 | 1,213 | 1,213 | 14,500 | 1,213 |
| 2022-09-26 | 1,237 | 1,243 | 1,227 | 1,227 | 15,400 | 1,227 |
| 2022-09-22 | 1,254 | 1,255 | 1,227 | 1,227 | 13,300 | 1,227 |
| 2022-09-21 | 1,277 | 1,277 | 1,254 | 1,254 | 8,300 | 1,254 |
| 2022-09-20 | 1,258 | 1,281 | 1,258 | 1,281 | 7,300 | 1,281 |
| 2022-09-16 | 1,261 | 1,263 | 1,257 | 1,257 | 6,600 | 1,257 |
| 2022-09-15 | 1,266 | 1,267 | 1,260 | 1,261 | 9,200 | 1,261 |
| 2022-09-14 | 1,283 | 1,283 | 1,262 | 1,262 | 13,100 | 1,262 |
| 2022-09-13 | 1,289 | 1,291 | 1,282 | 1,291 | 8,800 | 1,291 |
| 2022-09-12 | 1,305 | 1,309 | 1,289 | 1,290 | 12,600 | 1,290 |
| 2022-09-09 | 1,300 | 1,304 | 1,300 | 1,303 | 9,200 | 1,303 |
| 2022-09-08 | 1,300 | 1,311 | 1,300 | 1,308 | 10,700 | 1,308 |
| 2022-09-07 | 1,309 | 1,309 | 1,300 | 1,300 | 9,900 | 1,300 |
| 2022-09-06 | 1,321 | 1,321 | 1,301 | 1,301 | 11,300 | 1,301 |
| 2022-09-05 | 1,335 | 1,335 | 1,311 | 1,311 | 12,600 | 1,311 |
| 2022-09-02 | 1,339 | 1,350 | 1,335 | 1,337 | 18,700 | 1,337 |
| 2022-09-01 | 1,350 | 1,350 | 1,335 | 1,335 | 14,100 | 1,335 |
| 2022-08-31 | 1,355 | 1,355 | 1,338 | 1,352 | 18,300 | 1,352 |
| 2022-08-30 | 1,367 | 1,370 | 1,347 | 1,351 | 37,800 | 1,351 |
| 2022-08-29 | 1,386 | 1,386 | 1,377 | 1,381 | 41,800 | 1,381 |
| 2022-08-26 | 1,389 | 1,390 | 1,381 | 1,386 | 39,200 | 1,386 |
| 2022-08-25 | 1,390 | 1,390 | 1,386 | 1,389 | 11,600 | 1,389 |
| 2022-08-24 | 1,400 | 1,400 | 1,390 | 1,390 | 13,900 | 1,390 |
| 2022-08-23 | 1,398 | 1,409 | 1,393 | 1,406 | 12,000 | 1,406 |
| 2022-08-22 | 1,391 | 1,398 | 1,390 | 1,398 | 13,800 | 1,398 |
| 2022-08-19 | 1,403 | 1,404 | 1,395 | 1,395 | 61,400 | 1,395 |
| 2022-08-18 | 1,410 | 1,413 | 1,403 | 1,403 | 7,700 | 1,403 |
| 2022-08-17 | 1,403 | 1,416 | 1,403 | 1,412 | 10,400 | 1,412 |
| 2022-08-16 | 1,400 | 1,413 | 1,400 | 1,413 | 5,800 | 1,413 |
| 2022-08-15 | 1,400 | 1,412 | 1,400 | 1,412 | 11,100 | 1,412 |
| 2022-08-12 | 1,394 | 1,412 | 1,388 | 1,412 | 35,400 | 1,412 |
| 2022-08-10 | 1,386 | 1,395 | 1,386 | 1,394 | 5,800 | 1,394 |
| 2022-08-09 | 1,384 | 1,386 | 1,380 | 1,386 | 8,000 | 1,386 |
| 2022-08-08 | 1,382 | 1,395 | 1,382 | 1,385 | 9,100 | 1,385 |
| 2022-08-05 | 1,381 | 1,391 | 1,381 | 1,382 | 26,300 | 1,382 |
| 2022-08-04 | 1,400 | 1,400 | 1,383 | 1,383 | 7,600 | 1,383 |
| 2022-08-03 | 1,415 | 1,415 | 1,383 | 1,383 | 24,500 | 1,383 |
| 2022-08-02 | 1,420 | 1,420 | 1,415 | 1,415 | 10,600 | 1,415 |
| 2022-08-01 | 1,420 | 1,422 | 1,418 | 1,420 | 10,800 | 1,420 |
| 2022-07-29 | 1,420 | 1,425 | 1,420 | 1,420 | 17,200 | 1,420 |
| 2022-07-28 | 1,422 | 1,430 | 1,420 | 1,420 | 17,800 | 1,420 |
| 2022-07-27 | 1,426 | 1,427 | 1,422 | 1,422 | 12,000 | 1,422 |
| 2022-07-26 | 1,427 | 1,430 | 1,425 | 1,426 | 5,600 | 1,426 |
| 2022-07-25 | 1,438 | 1,438 | 1,425 | 1,431 | 9,200 | 1,431 |
| 2022-07-22 | 1,425 | 1,437 | 1,425 | 1,429 | 18,600 | 1,429 |
| 2022-07-21 | 1,430 | 1,434 | 1,426 | 1,434 | 7,500 | 1,434 |
| 2022-07-20 | 1,435 | 1,435 | 1,426 | 1,426 | 10,800 | 1,426 |
| 2022-07-19 | 1,442 | 1,445 | 1,426 | 1,426 | 14,900 | 1,426 |
| 2022-07-15 | 1,452 | 1,453 | 1,440 | 1,440 | 17,400 | 1,440 |
| 2022-07-14 | 1,458 | 1,465 | 1,458 | 1,459 | 4,900 | 1,459 |
| 2022-07-13 | 1,464 | 1,470 | 1,458 | 1,463 | 6,700 | 1,463 |
| 2022-07-12 | 1,497 | 1,498 | 1,452 | 1,452 | 14,800 | 1,452 |
| 2022-07-11 | 1,493 | 1,499 | 1,490 | 1,495 | 12,600 | 1,495 |
| 2022-07-08 | 1,491 | 1,500 | 1,491 | 1,493 | 9,900 | 1,493 |
| 2022-07-07 | 1,495 | 1,499 | 1,492 | 1,495 | 3,100 | 1,495 |
| 2022-07-06 | 1,500 | 1,503 | 1,495 | 1,495 | 4,000 | 1,495 |
| 2022-07-05 | 1,500 | 1,508 | 1,496 | 1,496 | 4,100 | 1,496 |
| 2022-07-04 | 1,499 | 1,506 | 1,499 | 1,501 | 2,200 | 1,501 |
| 2022-07-01 | 1,510 | 1,510 | 1,494 | 1,494 | 5,500 | 1,494 |
| 2022-06-30 | 1,500 | 1,506 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2022-06-29 | 1,500 | 1,516 | 1,497 | 1,497 | 9,200 | 1,497 |
| 2022-06-28 | 1,501 | 1,510 | 1,498 | 1,507 | 2,700 | 1,507 |
| 2022-06-27 | 1,500 | 1,505 | 1,499 | 1,505 | 4,300 | 1,505 |
| 2022-06-24 | 1,548 | 1,548 | 1,497 | 1,497 | 12,600 | 1,497 |
| 2022-06-23 | 1,523 | 1,548 | 1,523 | 1,548 | 5,800 | 1,548 |
| 2022-06-22 | 1,521 | 1,523 | 1,517 | 1,523 | 2,500 | 1,523 |
| 2022-06-21 | 1,504 | 1,517 | 1,504 | 1,516 | 5,000 | 1,516 |
| 2022-06-20 | 1,512 | 1,512 | 1,500 | 1,501 | 3,300 | 1,501 |
| 2022-06-17 | 1,497 | 1,508 | 1,487 | 1,499 | 4,900 | 1,499 |
| 2022-06-16 | 1,500 | 1,505 | 1,497 | 1,497 | 2,300 | 1,497 |
| 2022-06-15 | 1,500 | 1,504 | 1,497 | 1,497 | 4,300 | 1,497 |
| 2022-06-14 | 1,505 | 1,505 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2022-06-13 | 1,511 | 1,517 | 1,505 | 1,505 | 2,600 | 1,505 |
| 2022-06-10 | 1,511 | 1,520 | 1,510 | 1,512 | 5,900 | 1,512 |
| 2022-06-09 | 1,527 | 1,536 | 1,527 | 1,530 | 2,600 | 1,530 |
| 2022-06-08 | 1,506 | 1,532 | 1,506 | 1,527 | 5,500 | 1,527 |
| 2022-06-07 | 1,505 | 1,520 | 1,505 | 1,505 | 5,500 | 1,505 |
| 2022-06-06 | 1,516 | 1,516 | 1,503 | 1,507 | 1,700 | 1,507 |
| 2022-06-03 | 1,507 | 1,516 | 1,502 | 1,507 | 5,000 | 1,507 |
| 2022-06-02 | 1,517 | 1,522 | 1,506 | 1,506 | 3,900 | 1,506 |
| 2022-06-01 | 1,510 | 1,524 | 1,506 | 1,524 | 1,800 | 1,524 |
| 2022-05-31 | 1,522 | 1,522 | 1,504 | 1,517 | 2,800 | 1,517 |
| 2022-05-30 | 1,518 | 1,530 | 1,503 | 1,503 | 12,100 | 1,503 |
| 2022-05-27 | 1,505 | 1,513 | 1,505 | 1,513 | 2,000 | 1,513 |
| 2022-05-26 | 1,515 | 1,522 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2022-05-25 | 1,519 | 1,529 | 1,516 | 1,526 | 2,200 | 1,526 |
| 2022-05-24 | 1,512 | 1,540 | 1,512 | 1,518 | 5,000 | 1,518 |
| 2022-05-23 | 1,529 | 1,543 | 1,515 | 1,543 | 4,800 | 1,543 |
| 2022-05-20 | 1,505 | 1,522 | 1,505 | 1,513 | 3,000 | 1,513 |
| 2022-05-19 | 1,510 | 1,510 | 1,502 | 1,502 | 2,400 | 1,502 |
| 2022-05-18 | 1,516 | 1,516 | 1,516 | 1,516 | 300 | 1,516 |
| 2022-05-17 | 1,513 | 1,522 | 1,513 | 1,516 | 2,200 | 1,516 |
| 2022-05-16 | 1,511 | 1,516 | 1,505 | 1,513 | 1,600 | 1,513 |
| 2022-05-13 | 1,501 | 1,516 | 1,501 | 1,516 | 1,700 | 1,516 |
| 2022-05-12 | 1,500 | 1,535 | 1,498 | 1,498 | 9,700 | 1,498 |
| 2022-05-11 | 1,501 | 1,504 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2022-05-10 | 1,501 | 1,505 | 1,500 | 1,500 | 4,900 | 1,500 |
| 2022-05-09 | 1,546 | 1,546 | 1,501 | 1,501 | 4,300 | 1,501 |
| 2022-05-06 | 1,512 | 1,515 | 1,506 | 1,506 | 3,500 | 1,506 |
| 2022-05-02 | 1,517 | 1,521 | 1,510 | 1,515 | 2,500 | 1,515 |
| 2022-04-28 | 1,520 | 1,530 | 1,510 | 1,517 | 8,100 | 1,517 |
| 2022-04-27 | 1,529 | 1,560 | 1,505 | 1,505 | 10,500 | 1,505 |
| 2022-04-26 | 1,540 | 1,560 | 1,528 | 1,559 | 4,300 | 1,559 |
| 2022-04-25 | 1,593 | 1,593 | 1,533 | 1,540 | 5,100 | 1,540 |
| 2022-04-22 | 1,552 | 1,563 | 1,551 | 1,557 | 1,600 | 1,557 |
| 2022-04-21 | 1,546 | 1,563 | 1,546 | 1,563 | 2,600 | 1,563 |
| 2022-04-20 | 1,543 | 1,544 | 1,528 | 1,544 | 2,500 | 1,544 |
| 2022-04-19 | 1,526 | 1,530 | 1,523 | 1,523 | 3,000 | 1,523 |
| 2022-04-18 | 1,541 | 1,544 | 1,526 | 1,526 | 2,700 | 1,526 |
| 2022-04-15 | 1,560 | 1,560 | 1,520 | 1,541 | 6,000 | 1,541 |
| 2022-04-14 | 1,560 | 1,568 | 1,554 | 1,560 | 3,300 | 1,560 |
| 2022-04-13 | 1,558 | 1,565 | 1,555 | 1,560 | 5,800 | 1,560 |
| 2022-04-12 | 1,577 | 1,596 | 1,560 | 1,560 | 3,600 | 1,560 |
| 2022-04-11 | 1,600 | 1,605 | 1,583 | 1,605 | 5,100 | 1,605 |
| 2022-04-08 | 1,596 | 1,596 | 1,558 | 1,586 | 8,700 | 1,586 |
| 2022-04-07 | 1,602 | 1,603 | 1,594 | 1,601 | 2,700 | 1,601 |
| 2022-04-06 | 1,629 | 1,629 | 1,602 | 1,602 | 1,700 | 1,602 |
| 2022-04-05 | 1,630 | 1,637 | 1,630 | 1,631 | 2,300 | 1,631 |
| 2022-04-04 | 1,629 | 1,644 | 1,622 | 1,624 | 1,400 | 1,624 |
| 2022-04-01 | 1,641 | 1,644 | 1,632 | 1,638 | 1,900 | 1,638 |
| 2022-03-31 | 1,650 | 1,650 | 1,637 | 1,637 | 4,000 | 1,637 |
| 2022-03-30 | 1,646 | 1,650 | 1,623 | 1,650 | 2,500 | 1,650 |
| 2022-03-29 | 1,619 | 1,646 | 1,607 | 1,646 | 6,900 | 1,646 |
| 2022-03-28 | 1,630 | 1,642 | 1,615 | 1,619 | 3,700 | 1,619 |
| 2022-03-25 | 1,620 | 1,630 | 1,620 | 1,630 | 1,000 | 1,630 |
| 2022-03-24 | 1,621 | 1,621 | 1,598 | 1,620 | 5,800 | 1,620 |
| 2022-03-23 | 1,604 | 1,646 | 1,604 | 1,646 | 7,100 | 1,646 |
| 2022-03-22 | 1,570 | 1,601 | 1,570 | 1,601 | 4,600 | 1,601 |
| 2022-03-18 | 1,610 | 1,610 | 1,589 | 1,610 | 2,800 | 1,610 |
| 2022-03-17 | 1,591 | 1,611 | 1,591 | 1,611 | 4,200 | 1,611 |
| 2022-03-16 | 1,598 | 1,600 | 1,590 | 1,591 | 3,000 | 1,591 |
| 2022-03-15 | 1,598 | 1,598 | 1,582 | 1,598 | 2,200 | 1,598 |
| 2022-03-14 | 1,570 | 1,582 | 1,566 | 1,582 | 2,400 | 1,582 |
| 2022-03-11 | 1,556 | 1,570 | 1,555 | 1,570 | 4,500 | 1,570 |
| 2022-03-10 | 1,581 | 1,581 | 1,560 | 1,572 | 4,300 | 1,572 |
| 2022-03-09 | 1,570 | 1,570 | 1,551 | 1,551 | 2,900 | 1,551 |
| 2022-03-08 | 1,560 | 1,585 | 1,560 | 1,570 | 3,400 | 1,570 |
| 2022-03-07 | 1,577 | 1,587 | 1,562 | 1,562 | 2,900 | 1,562 |
| 2022-03-04 | 1,587 | 1,591 | 1,577 | 1,577 | 3,000 | 1,577 |
| 2022-03-03 | 1,571 | 1,591 | 1,571 | 1,587 | 1,800 | 1,587 |
| 2022-03-02 | 1,580 | 1,601 | 1,570 | 1,571 | 3,300 | 1,571 |
| 2022-03-01 | 1,619 | 1,619 | 1,562 | 1,562 | 6,100 | 1,562 |
| 2022-02-28 | 1,600 | 1,622 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2022-02-25 | 1,642 | 1,642 | 1,605 | 1,605 | 16,500 | 1,605 |
| 2022-02-24 | 1,670 | 1,670 | 1,660 | 1,663 | 19,100 | 1,663 |
| 2022-02-22 | 1,660 | 1,665 | 1,657 | 1,661 | 5,600 | 1,661 |
| 2022-02-21 | 1,627 | 1,660 | 1,627 | 1,660 | 17,800 | 1,660 |
| 2022-02-18 | 1,657 | 1,657 | 1,636 | 1,649 | 61,400 | 1,649 |
| 2022-02-17 | 1,645 | 1,652 | 1,644 | 1,644 | 4,800 | 1,644 |
| 2022-02-16 | 1,620 | 1,644 | 1,620 | 1,644 | 2,500 | 1,644 |
| 2022-02-15 | 1,631 | 1,645 | 1,620 | 1,620 | 5,700 | 1,620 |
| 2022-02-14 | 1,630 | 1,639 | 1,630 | 1,632 | 14,800 | 1,632 |
| 2022-02-10 | 1,659 | 1,660 | 1,645 | 1,660 | 16,900 | 1,660 |
| 2022-02-09 | 1,648 | 1,655 | 1,645 | 1,655 | 4,700 | 1,655 |
| 2022-02-08 | 1,642 | 1,648 | 1,634 | 1,648 | 2,700 | 1,648 |
| 2022-02-07 | 1,643 | 1,643 | 1,632 | 1,634 | 6,400 | 1,634 |
| 2022-02-04 | 1,643 | 1,643 | 1,634 | 1,634 | 11,400 | 1,634 |
| 2022-02-03 | 1,657 | 1,657 | 1,632 | 1,635 | 3,000 | 1,635 |
| 2022-02-02 | 1,617 | 1,625 | 1,609 | 1,625 | 2,100 | 1,625 |
| 2022-02-01 | 1,612 | 1,616 | 1,610 | 1,610 | 1,100 | 1,610 |
| 2022-01-31 | 1,605 | 1,610 | 1,600 | 1,610 | 3,500 | 1,610 |
| 2022-01-28 | 1,603 | 1,605 | 1,599 | 1,605 | 10,500 | 1,605 |
| 2022-01-27 | 1,600 | 1,600 | 1,574 | 1,574 | 3,100 | 1,574 |
| 2022-01-26 | 1,603 | 1,603 | 1,591 | 1,599 | 2,500 | 1,599 |
| 2022-01-25 | 1,592 | 1,592 | 1,584 | 1,584 | 1,200 | 1,584 |
| 2022-01-24 | 1,606 | 1,606 | 1,573 | 1,602 | 6,300 | 1,602 |
| 2022-01-21 | 1,571 | 1,588 | 1,570 | 1,583 | 12,700 | 1,583 |
| 2022-01-20 | 1,570 | 1,581 | 1,570 | 1,577 | 2,800 | 1,577 |
| 2022-01-19 | 1,582 | 1,586 | 1,570 | 1,571 | 3,500 | 1,571 |
| 2022-01-18 | 1,580 | 1,595 | 1,575 | 1,582 | 2,100 | 1,582 |
| 2022-01-17 | 1,565 | 1,586 | 1,565 | 1,580 | 3,500 | 1,580 |
| 2022-01-14 | 1,577 | 1,582 | 1,565 | 1,565 | 8,800 | 1,565 |
| 2022-01-13 | 1,590 | 1,595 | 1,578 | 1,578 | 4,300 | 1,578 |
| 2022-01-12 | 1,600 | 1,606 | 1,588 | 1,595 | 4,800 | 1,595 |
| 2022-01-11 | 1,605 | 1,605 | 1,586 | 1,596 | 7,700 | 1,596 |
| 2022-01-07 | 1,601 | 1,605 | 1,600 | 1,600 | 7,400 | 1,600 |
| 2022-01-06 | 1,610 | 1,613 | 1,608 | 1,608 | 4,800 | 1,608 |
| 2022-01-05 | 1,633 | 1,633 | 1,610 | 1,616 | 4,300 | 1,616 |
| 2022-01-04 | 1,626 | 1,632 | 1,610 | 1,619 | 5,100 | 1,619 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
