2001 (株)ニップン 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 | 1,630 | 1,632 | 1,620 | 1,620 | 68,700 | 1,620 |
| 2022-12-29 | 1,639 | 1,640 | 1,618 | 1,631 | 79,000 | 1,631 |
| 2022-12-28 | 1,638 | 1,642 | 1,633 | 1,639 | 56,300 | 1,639 |
| 2022-12-27 | 1,630 | 1,640 | 1,624 | 1,637 | 64,700 | 1,637 |
| 2022-12-26 | 1,630 | 1,631 | 1,616 | 1,621 | 45,300 | 1,621 |
| 2022-12-23 | 1,617 | 1,625 | 1,612 | 1,625 | 50,400 | 1,625 |
| 2022-12-22 | 1,605 | 1,617 | 1,594 | 1,617 | 138,900 | 1,617 |
| 2022-12-21 | 1,600 | 1,602 | 1,587 | 1,600 | 133,000 | 1,600 |
| 2022-12-20 | 1,596 | 1,605 | 1,580 | 1,596 | 131,800 | 1,596 |
| 2022-12-19 | 1,587 | 1,599 | 1,587 | 1,596 | 71,000 | 1,596 |
| 2022-12-16 | 1,588 | 1,597 | 1,580 | 1,590 | 298,200 | 1,590 |
| 2022-12-15 | 1,593 | 1,602 | 1,589 | 1,589 | 61,800 | 1,589 |
| 2022-12-14 | 1,599 | 1,603 | 1,590 | 1,602 | 56,000 | 1,602 |
| 2022-12-13 | 1,596 | 1,607 | 1,592 | 1,597 | 85,000 | 1,597 |
| 2022-12-12 | 1,604 | 1,604 | 1,590 | 1,594 | 45,900 | 1,594 |
| 2022-12-09 | 1,600 | 1,608 | 1,593 | 1,606 | 107,900 | 1,606 |
| 2022-12-08 | 1,594 | 1,596 | 1,585 | 1,596 | 89,800 | 1,596 |
| 2022-12-07 | 1,575 | 1,590 | 1,574 | 1,587 | 82,500 | 1,587 |
| 2022-12-06 | 1,563 | 1,578 | 1,563 | 1,578 | 75,100 | 1,578 |
| 2022-12-05 | 1,573 | 1,573 | 1,562 | 1,573 | 78,100 | 1,573 |
| 2022-12-02 | 1,584 | 1,584 | 1,560 | 1,575 | 108,700 | 1,575 |
| 2022-12-01 | 1,583 | 1,590 | 1,574 | 1,590 | 80,800 | 1,590 |
| 2022-11-30 | 1,592 | 1,597 | 1,586 | 1,587 | 147,200 | 1,587 |
| 2022-11-29 | 1,600 | 1,604 | 1,591 | 1,593 | 113,200 | 1,593 |
| 2022-11-28 | 1,627 | 1,627 | 1,604 | 1,608 | 91,100 | 1,608 |
| 2022-11-25 | 1,626 | 1,628 | 1,621 | 1,623 | 69,700 | 1,623 |
| 2022-11-24 | 1,631 | 1,637 | 1,623 | 1,624 | 90,500 | 1,624 |
| 2022-11-22 | 1,609 | 1,623 | 1,609 | 1,621 | 109,500 | 1,621 |
| 2022-11-21 | 1,600 | 1,606 | 1,588 | 1,600 | 94,800 | 1,600 |
| 2022-11-18 | 1,588 | 1,599 | 1,586 | 1,595 | 127,600 | 1,595 |
| 2022-11-17 | 1,572 | 1,582 | 1,561 | 1,582 | 62,300 | 1,582 |
| 2022-11-16 | 1,560 | 1,573 | 1,558 | 1,568 | 79,300 | 1,568 |
| 2022-11-15 | 1,563 | 1,570 | 1,558 | 1,561 | 61,800 | 1,561 |
| 2022-11-14 | 1,571 | 1,571 | 1,553 | 1,563 | 98,500 | 1,563 |
| 2022-11-11 | 1,600 | 1,602 | 1,572 | 1,574 | 152,500 | 1,574 |
| 2022-11-10 | 1,579 | 1,588 | 1,574 | 1,580 | 126,100 | 1,580 |
| 2022-11-09 | 1,577 | 1,583 | 1,562 | 1,579 | 93,200 | 1,579 |
| 2022-11-08 | 1,554 | 1,574 | 1,549 | 1,574 | 122,800 | 1,574 |
| 2022-11-07 | 1,575 | 1,575 | 1,554 | 1,554 | 130,000 | 1,554 |
| 2022-11-04 | 1,580 | 1,584 | 1,552 | 1,558 | 146,500 | 1,558 |
| 2022-11-02 | 1,568 | 1,586 | 1,562 | 1,580 | 223,100 | 1,580 |
| 2022-11-01 | 1,573 | 1,579 | 1,559 | 1,568 | 53,000 | 1,568 |
| 2022-10-31 | 1,556 | 1,574 | 1,556 | 1,565 | 141,400 | 1,565 |
| 2022-10-28 | 1,552 | 1,564 | 1,549 | 1,554 | 305,800 | 1,554 |
| 2022-10-27 | 1,573 | 1,573 | 1,554 | 1,562 | 78,300 | 1,562 |
| 2022-10-26 | 1,561 | 1,573 | 1,561 | 1,567 | 94,700 | 1,567 |
| 2022-10-25 | 1,548 | 1,561 | 1,548 | 1,561 | 100,200 | 1,561 |
| 2022-10-24 | 1,561 | 1,562 | 1,546 | 1,546 | 97,500 | 1,546 |
| 2022-10-21 | 1,566 | 1,570 | 1,558 | 1,561 | 67,000 | 1,561 |
| 2022-10-20 | 1,568 | 1,576 | 1,566 | 1,573 | 73,100 | 1,573 |
| 2022-10-19 | 1,565 | 1,576 | 1,561 | 1,569 | 64,100 | 1,569 |
| 2022-10-18 | 1,575 | 1,579 | 1,570 | 1,573 | 110,000 | 1,573 |
| 2022-10-17 | 1,572 | 1,577 | 1,567 | 1,567 | 89,300 | 1,567 |
| 2022-10-14 | 1,575 | 1,576 | 1,561 | 1,572 | 117,900 | 1,572 |
| 2022-10-13 | 1,558 | 1,559 | 1,548 | 1,554 | 107,500 | 1,554 |
| 2022-10-12 | 1,558 | 1,563 | 1,543 | 1,557 | 107,800 | 1,557 |
| 2022-10-11 | 1,549 | 1,561 | 1,546 | 1,557 | 133,000 | 1,557 |
| 2022-10-07 | 1,552 | 1,562 | 1,551 | 1,560 | 110,800 | 1,560 |
| 2022-10-06 | 1,573 | 1,580 | 1,568 | 1,573 | 123,100 | 1,573 |
| 2022-10-05 | 1,580 | 1,580 | 1,562 | 1,573 | 112,600 | 1,573 |
| 2022-10-04 | 1,558 | 1,576 | 1,556 | 1,574 | 154,200 | 1,574 |
| 2022-10-03 | 1,545 | 1,548 | 1,530 | 1,548 | 171,300 | 1,548 |
| 2022-09-30 | 1,551 | 1,564 | 1,548 | 1,554 | 119,700 | 1,554 |
| 2022-09-29 | 1,540 | 1,550 | 1,526 | 1,546 | 171,000 | 1,546 |
| 2022-09-28 | 1,537 | 1,549 | 1,537 | 1,549 | 182,700 | 1,549 |
| 2022-09-27 | 1,530 | 1,543 | 1,530 | 1,538 | 159,700 | 1,538 |
| 2022-09-26 | 1,537 | 1,543 | 1,532 | 1,532 | 180,900 | 1,532 |
| 2022-09-22 | 1,545 | 1,548 | 1,538 | 1,542 | 108,300 | 1,542 |
| 2022-09-21 | 1,545 | 1,555 | 1,543 | 1,548 | 103,900 | 1,548 |
| 2022-09-20 | 1,556 | 1,557 | 1,546 | 1,553 | 108,600 | 1,553 |
| 2022-09-16 | 1,541 | 1,549 | 1,539 | 1,548 | 92,700 | 1,548 |
| 2022-09-15 | 1,548 | 1,549 | 1,538 | 1,545 | 88,000 | 1,545 |
| 2022-09-14 | 1,558 | 1,559 | 1,543 | 1,544 | 144,200 | 1,544 |
| 2022-09-13 | 1,567 | 1,572 | 1,560 | 1,569 | 62,200 | 1,569 |
| 2022-09-12 | 1,575 | 1,575 | 1,560 | 1,566 | 75,800 | 1,566 |
| 2022-09-09 | 1,560 | 1,570 | 1,553 | 1,566 | 135,600 | 1,566 |
| 2022-09-08 | 1,553 | 1,564 | 1,551 | 1,555 | 113,500 | 1,555 |
| 2022-09-07 | 1,550 | 1,553 | 1,537 | 1,542 | 249,300 | 1,542 |
| 2022-09-06 | 1,555 | 1,560 | 1,550 | 1,551 | 137,100 | 1,551 |
| 2022-09-05 | 1,558 | 1,559 | 1,551 | 1,555 | 113,000 | 1,555 |
| 2022-09-02 | 1,560 | 1,567 | 1,557 | 1,563 | 96,100 | 1,563 |
| 2022-09-01 | 1,568 | 1,572 | 1,557 | 1,562 | 146,500 | 1,562 |
| 2022-08-31 | 1,571 | 1,579 | 1,570 | 1,570 | 137,000 | 1,570 |
| 2022-08-30 | 1,587 | 1,587 | 1,578 | 1,581 | 52,600 | 1,581 |
| 2022-08-29 | 1,576 | 1,582 | 1,568 | 1,578 | 121,300 | 1,578 |
| 2022-08-26 | 1,590 | 1,590 | 1,583 | 1,585 | 57,200 | 1,585 |
| 2022-08-25 | 1,589 | 1,589 | 1,580 | 1,584 | 69,300 | 1,584 |
| 2022-08-24 | 1,589 | 1,589 | 1,580 | 1,584 | 67,600 | 1,584 |
| 2022-08-23 | 1,590 | 1,591 | 1,580 | 1,586 | 85,700 | 1,586 |
| 2022-08-22 | 1,590 | 1,598 | 1,586 | 1,595 | 49,600 | 1,595 |
| 2022-08-19 | 1,592 | 1,595 | 1,587 | 1,588 | 64,200 | 1,588 |
| 2022-08-18 | 1,600 | 1,600 | 1,581 | 1,585 | 118,000 | 1,585 |
| 2022-08-17 | 1,605 | 1,612 | 1,593 | 1,600 | 89,600 | 1,600 |
| 2022-08-16 | 1,605 | 1,608 | 1,596 | 1,600 | 54,400 | 1,600 |
| 2022-08-15 | 1,600 | 1,601 | 1,589 | 1,599 | 62,700 | 1,599 |
| 2022-08-12 | 1,589 | 1,607 | 1,587 | 1,600 | 96,400 | 1,600 |
| 2022-08-10 | 1,585 | 1,595 | 1,577 | 1,587 | 90,300 | 1,587 |
| 2022-08-09 | 1,594 | 1,604 | 1,577 | 1,577 | 108,500 | 1,577 |
| 2022-08-08 | 1,590 | 1,598 | 1,581 | 1,592 | 91,300 | 1,592 |
| 2022-08-05 | 1,561 | 1,591 | 1,561 | 1,591 | 142,200 | 1,591 |
| 2022-08-04 | 1,605 | 1,605 | 1,580 | 1,580 | 75,600 | 1,580 |
| 2022-08-03 | 1,607 | 1,608 | 1,587 | 1,592 | 94,600 | 1,592 |
| 2022-08-02 | 1,625 | 1,625 | 1,595 | 1,596 | 127,000 | 1,596 |
| 2022-08-01 | 1,610 | 1,621 | 1,606 | 1,621 | 82,300 | 1,621 |
| 2022-07-29 | 1,615 | 1,619 | 1,595 | 1,604 | 103,200 | 1,604 |
| 2022-07-28 | 1,623 | 1,626 | 1,612 | 1,620 | 97,700 | 1,620 |
| 2022-07-27 | 1,627 | 1,633 | 1,618 | 1,618 | 58,600 | 1,618 |
| 2022-07-26 | 1,629 | 1,635 | 1,620 | 1,627 | 81,100 | 1,627 |
| 2022-07-25 | 1,630 | 1,639 | 1,622 | 1,631 | 183,900 | 1,631 |
| 2022-07-22 | 1,619 | 1,633 | 1,616 | 1,628 | 131,500 | 1,628 |
| 2022-07-21 | 1,615 | 1,630 | 1,615 | 1,626 | 105,200 | 1,626 |
| 2022-07-20 | 1,637 | 1,637 | 1,627 | 1,636 | 125,900 | 1,636 |
| 2022-07-19 | 1,646 | 1,646 | 1,618 | 1,624 | 83,100 | 1,624 |
| 2022-07-15 | 1,643 | 1,648 | 1,629 | 1,646 | 88,100 | 1,646 |
| 2022-07-14 | 1,655 | 1,655 | 1,640 | 1,640 | 75,900 | 1,640 |
| 2022-07-13 | 1,660 | 1,664 | 1,655 | 1,655 | 69,900 | 1,655 |
| 2022-07-12 | 1,651 | 1,661 | 1,644 | 1,655 | 106,300 | 1,655 |
| 2022-07-11 | 1,650 | 1,668 | 1,650 | 1,662 | 95,200 | 1,662 |
| 2022-07-08 | 1,662 | 1,667 | 1,640 | 1,650 | 247,700 | 1,650 |
| 2022-07-07 | 1,640 | 1,663 | 1,637 | 1,654 | 130,300 | 1,654 |
| 2022-07-06 | 1,615 | 1,635 | 1,613 | 1,633 | 98,800 | 1,633 |
| 2022-07-05 | 1,631 | 1,635 | 1,619 | 1,620 | 81,300 | 1,620 |
| 2022-07-04 | 1,630 | 1,638 | 1,616 | 1,636 | 91,000 | 1,636 |
| 2022-07-01 | 1,631 | 1,645 | 1,612 | 1,618 | 115,700 | 1,618 |
| 2022-06-30 | 1,644 | 1,648 | 1,627 | 1,632 | 111,200 | 1,632 |
| 2022-06-29 | 1,624 | 1,636 | 1,619 | 1,622 | 394,800 | 1,622 |
| 2022-06-28 | 1,605 | 1,633 | 1,600 | 1,633 | 158,200 | 1,633 |
| 2022-06-27 | 1,620 | 1,620 | 1,600 | 1,609 | 91,000 | 1,609 |
| 2022-06-24 | 1,609 | 1,612 | 1,590 | 1,611 | 90,800 | 1,611 |
| 2022-06-23 | 1,593 | 1,610 | 1,590 | 1,608 | 84,500 | 1,608 |
| 2022-06-22 | 1,584 | 1,600 | 1,578 | 1,593 | 109,200 | 1,593 |
| 2022-06-21 | 1,590 | 1,596 | 1,575 | 1,585 | 131,200 | 1,585 |
| 2022-06-20 | 1,607 | 1,609 | 1,586 | 1,590 | 108,500 | 1,590 |
| 2022-06-17 | 1,582 | 1,599 | 1,573 | 1,598 | 170,600 | 1,598 |
| 2022-06-16 | 1,570 | 1,588 | 1,569 | 1,585 | 135,500 | 1,585 |
| 2022-06-15 | 1,567 | 1,574 | 1,559 | 1,559 | 129,800 | 1,559 |
| 2022-06-14 | 1,565 | 1,575 | 1,559 | 1,567 | 127,900 | 1,567 |
| 2022-06-13 | 1,555 | 1,571 | 1,555 | 1,568 | 128,000 | 1,568 |
| 2022-06-10 | 1,557 | 1,569 | 1,555 | 1,555 | 170,800 | 1,555 |
| 2022-06-09 | 1,570 | 1,574 | 1,561 | 1,562 | 133,500 | 1,562 |
| 2022-06-08 | 1,578 | 1,589 | 1,572 | 1,576 | 121,200 | 1,576 |
| 2022-06-07 | 1,570 | 1,576 | 1,568 | 1,572 | 91,300 | 1,572 |
| 2022-06-06 | 1,560 | 1,573 | 1,558 | 1,572 | 129,600 | 1,572 |
| 2022-06-03 | 1,569 | 1,577 | 1,561 | 1,563 | 115,400 | 1,563 |
| 2022-06-02 | 1,580 | 1,583 | 1,564 | 1,569 | 101,900 | 1,569 |
| 2022-06-01 | 1,568 | 1,597 | 1,568 | 1,587 | 123,000 | 1,587 |
| 2022-05-31 | 1,606 | 1,609 | 1,561 | 1,562 | 210,600 | 1,562 |
| 2022-05-30 | 1,567 | 1,608 | 1,565 | 1,604 | 526,800 | 1,604 |
| 2022-05-27 | 1,578 | 1,578 | 1,552 | 1,567 | 159,400 | 1,567 |
| 2022-05-26 | 1,585 | 1,597 | 1,577 | 1,581 | 115,200 | 1,581 |
| 2022-05-25 | 1,602 | 1,607 | 1,586 | 1,590 | 102,800 | 1,590 |
| 2022-05-24 | 1,590 | 1,602 | 1,587 | 1,599 | 90,700 | 1,599 |
| 2022-05-23 | 1,598 | 1,617 | 1,592 | 1,599 | 109,800 | 1,599 |
| 2022-05-20 | 1,611 | 1,614 | 1,583 | 1,586 | 202,800 | 1,586 |
| 2022-05-19 | 1,585 | 1,614 | 1,583 | 1,614 | 160,000 | 1,614 |
| 2022-05-18 | 1,624 | 1,624 | 1,605 | 1,610 | 179,600 | 1,610 |
| 2022-05-17 | 1,636 | 1,649 | 1,615 | 1,621 | 191,800 | 1,621 |
| 2022-05-16 | 1,695 | 1,695 | 1,617 | 1,618 | 208,000 | 1,618 |
| 2022-05-13 | 1,684 | 1,687 | 1,660 | 1,681 | 134,400 | 1,681 |
| 2022-05-12 | 1,689 | 1,698 | 1,682 | 1,687 | 122,400 | 1,687 |
| 2022-05-11 | 1,686 | 1,694 | 1,671 | 1,690 | 148,800 | 1,690 |
| 2022-05-10 | 1,675 | 1,710 | 1,675 | 1,699 | 158,200 | 1,699 |
| 2022-05-09 | 1,710 | 1,710 | 1,684 | 1,684 | 119,500 | 1,684 |
| 2022-05-06 | 1,710 | 1,714 | 1,696 | 1,703 | 136,100 | 1,703 |
| 2022-05-02 | 1,697 | 1,706 | 1,679 | 1,692 | 86,100 | 1,692 |
| 2022-04-28 | 1,651 | 1,691 | 1,648 | 1,690 | 112,900 | 1,690 |
| 2022-04-27 | 1,678 | 1,682 | 1,642 | 1,651 | 403,500 | 1,651 |
| 2022-04-26 | 1,675 | 1,697 | 1,669 | 1,682 | 130,700 | 1,682 |
| 2022-04-25 | 1,666 | 1,670 | 1,652 | 1,670 | 91,800 | 1,670 |
| 2022-04-22 | 1,652 | 1,672 | 1,651 | 1,669 | 96,900 | 1,669 |
| 2022-04-21 | 1,674 | 1,683 | 1,661 | 1,664 | 98,700 | 1,664 |
| 2022-04-20 | 1,661 | 1,669 | 1,650 | 1,666 | 125,600 | 1,666 |
| 2022-04-19 | 1,648 | 1,652 | 1,636 | 1,647 | 78,600 | 1,647 |
| 2022-04-18 | 1,639 | 1,654 | 1,628 | 1,648 | 82,000 | 1,648 |
| 2022-04-15 | 1,658 | 1,668 | 1,657 | 1,659 | 60,700 | 1,659 |
| 2022-04-14 | 1,660 | 1,672 | 1,659 | 1,665 | 71,900 | 1,665 |
| 2022-04-13 | 1,674 | 1,674 | 1,655 | 1,671 | 127,800 | 1,671 |
| 2022-04-12 | 1,685 | 1,685 | 1,664 | 1,666 | 171,100 | 1,666 |
| 2022-04-11 | 1,650 | 1,675 | 1,642 | 1,670 | 159,100 | 1,670 |
| 2022-04-08 | 1,650 | 1,670 | 1,640 | 1,669 | 236,500 | 1,669 |
| 2022-04-07 | 1,615 | 1,638 | 1,608 | 1,638 | 145,000 | 1,638 |
| 2022-04-06 | 1,660 | 1,666 | 1,633 | 1,636 | 146,600 | 1,636 |
| 2022-04-05 | 1,673 | 1,676 | 1,654 | 1,664 | 132,800 | 1,664 |
| 2022-04-04 | 1,662 | 1,675 | 1,658 | 1,672 | 84,200 | 1,672 |
| 2022-04-01 | 1,654 | 1,666 | 1,651 | 1,666 | 146,000 | 1,666 |
| 2022-03-31 | 1,681 | 1,692 | 1,655 | 1,663 | 193,800 | 1,663 |
| 2022-03-30 | 1,710 | 1,710 | 1,664 | 1,688 | 200,700 | 1,688 |
| 2022-03-29 | 1,740 | 1,740 | 1,718 | 1,733 | 301,700 | 1,733 |
| 2022-03-28 | 1,732 | 1,750 | 1,725 | 1,740 | 182,000 | 1,740 |
| 2022-03-25 | 1,724 | 1,727 | 1,715 | 1,723 | 140,000 | 1,723 |
| 2022-03-24 | 1,716 | 1,720 | 1,698 | 1,709 | 122,500 | 1,709 |
| 2022-03-23 | 1,711 | 1,724 | 1,697 | 1,724 | 152,700 | 1,724 |
| 2022-03-22 | 1,730 | 1,733 | 1,705 | 1,705 | 178,800 | 1,705 |
| 2022-03-18 | 1,716 | 1,727 | 1,698 | 1,718 | 234,700 | 1,718 |
| 2022-03-17 | 1,710 | 1,717 | 1,693 | 1,709 | 155,300 | 1,709 |
| 2022-03-16 | 1,710 | 1,721 | 1,700 | 1,708 | 142,700 | 1,708 |
| 2022-03-15 | 1,707 | 1,718 | 1,698 | 1,709 | 135,800 | 1,709 |
| 2022-03-14 | 1,691 | 1,710 | 1,684 | 1,697 | 138,400 | 1,697 |
| 2022-03-11 | 1,676 | 1,696 | 1,676 | 1,683 | 103,700 | 1,683 |
| 2022-03-10 | 1,665 | 1,692 | 1,655 | 1,686 | 141,900 | 1,686 |
| 2022-03-09 | 1,653 | 1,665 | 1,641 | 1,649 | 145,900 | 1,649 |
| 2022-03-08 | 1,663 | 1,675 | 1,650 | 1,659 | 146,700 | 1,659 |
| 2022-03-07 | 1,640 | 1,656 | 1,622 | 1,653 | 192,600 | 1,653 |
| 2022-03-04 | 1,660 | 1,675 | 1,654 | 1,659 | 122,100 | 1,659 |
| 2022-03-03 | 1,662 | 1,680 | 1,654 | 1,666 | 130,400 | 1,666 |
| 2022-03-02 | 1,674 | 1,677 | 1,651 | 1,653 | 123,300 | 1,653 |
| 2022-03-01 | 1,710 | 1,717 | 1,689 | 1,691 | 118,200 | 1,691 |
| 2022-02-28 | 1,689 | 1,711 | 1,683 | 1,707 | 178,000 | 1,707 |
| 2022-02-25 | 1,691 | 1,691 | 1,670 | 1,674 | 89,000 | 1,674 |
| 2022-02-24 | 1,691 | 1,704 | 1,674 | 1,703 | 134,600 | 1,703 |
| 2022-02-22 | 1,695 | 1,695 | 1,677 | 1,690 | 89,100 | 1,690 |
| 2022-02-21 | 1,686 | 1,696 | 1,684 | 1,696 | 46,800 | 1,696 |
| 2022-02-18 | 1,697 | 1,703 | 1,694 | 1,696 | 57,600 | 1,696 |
| 2022-02-17 | 1,712 | 1,712 | 1,686 | 1,702 | 52,200 | 1,702 |
| 2022-02-16 | 1,712 | 1,716 | 1,695 | 1,700 | 87,000 | 1,700 |
| 2022-02-15 | 1,699 | 1,712 | 1,694 | 1,706 | 99,900 | 1,706 |
| 2022-02-14 | 1,670 | 1,700 | 1,665 | 1,695 | 115,200 | 1,695 |
| 2022-02-10 | 1,682 | 1,690 | 1,672 | 1,682 | 104,800 | 1,682 |
| 2022-02-09 | 1,690 | 1,693 | 1,674 | 1,678 | 72,200 | 1,678 |
| 2022-02-08 | 1,678 | 1,691 | 1,676 | 1,688 | 61,300 | 1,688 |
| 2022-02-07 | 1,663 | 1,681 | 1,658 | 1,677 | 74,500 | 1,677 |
| 2022-02-04 | 1,660 | 1,678 | 1,654 | 1,675 | 113,100 | 1,675 |
| 2022-02-03 | 1,650 | 1,667 | 1,644 | 1,647 | 123,600 | 1,647 |
| 2022-02-02 | 1,662 | 1,677 | 1,652 | 1,665 | 102,400 | 1,665 |
| 2022-02-01 | 1,676 | 1,678 | 1,662 | 1,662 | 66,600 | 1,662 |
| 2022-01-31 | 1,679 | 1,694 | 1,674 | 1,681 | 112,100 | 1,681 |
| 2022-01-28 | 1,679 | 1,690 | 1,668 | 1,676 | 141,100 | 1,676 |
| 2022-01-27 | 1,676 | 1,676 | 1,655 | 1,664 | 112,200 | 1,664 |
| 2022-01-26 | 1,670 | 1,677 | 1,656 | 1,663 | 99,900 | 1,663 |
| 2022-01-25 | 1,647 | 1,669 | 1,634 | 1,666 | 119,900 | 1,666 |
| 2022-01-24 | 1,608 | 1,657 | 1,608 | 1,656 | 106,400 | 1,656 |
| 2022-01-21 | 1,604 | 1,619 | 1,602 | 1,615 | 176,600 | 1,615 |
| 2022-01-20 | 1,605 | 1,626 | 1,605 | 1,609 | 115,400 | 1,609 |
| 2022-01-19 | 1,615 | 1,620 | 1,601 | 1,610 | 128,300 | 1,610 |
| 2022-01-18 | 1,649 | 1,649 | 1,620 | 1,620 | 59,200 | 1,620 |
| 2022-01-17 | 1,645 | 1,656 | 1,629 | 1,634 | 52,400 | 1,634 |
| 2022-01-14 | 1,635 | 1,643 | 1,629 | 1,640 | 101,800 | 1,640 |
| 2022-01-13 | 1,650 | 1,650 | 1,631 | 1,633 | 63,000 | 1,633 |
| 2022-01-12 | 1,646 | 1,655 | 1,640 | 1,650 | 62,000 | 1,650 |
| 2022-01-11 | 1,661 | 1,661 | 1,630 | 1,642 | 72,000 | 1,642 |
| 2022-01-07 | 1,670 | 1,670 | 1,655 | 1,655 | 140,800 | 1,655 |
| 2022-01-06 | 1,658 | 1,674 | 1,655 | 1,660 | 81,600 | 1,660 |
| 2022-01-05 | 1,668 | 1,678 | 1,654 | 1,672 | 92,200 | 1,672 |
| 2022-01-04 | 1,673 | 1,673 | 1,652 | 1,658 | 98,400 | 1,658 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
