2207 名糖産業(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 | 1,640 | 1,640 | 1,631 | 1,631 | 7,500 | 1,631 |
| 2022-12-29 | 1,630 | 1,642 | 1,621 | 1,640 | 16,800 | 1,640 |
| 2022-12-28 | 1,630 | 1,630 | 1,624 | 1,630 | 14,100 | 1,630 |
| 2022-12-27 | 1,625 | 1,632 | 1,624 | 1,630 | 8,200 | 1,630 |
| 2022-12-26 | 1,626 | 1,626 | 1,619 | 1,620 | 8,100 | 1,620 |
| 2022-12-23 | 1,615 | 1,627 | 1,614 | 1,626 | 9,700 | 1,626 |
| 2022-12-22 | 1,605 | 1,622 | 1,603 | 1,615 | 8,500 | 1,615 |
| 2022-12-21 | 1,602 | 1,608 | 1,599 | 1,601 | 15,600 | 1,601 |
| 2022-12-20 | 1,622 | 1,623 | 1,598 | 1,602 | 30,600 | 1,602 |
| 2022-12-19 | 1,616 | 1,620 | 1,611 | 1,612 | 8,700 | 1,612 |
| 2022-12-16 | 1,619 | 1,629 | 1,611 | 1,611 | 14,900 | 1,611 |
| 2022-12-15 | 1,614 | 1,618 | 1,614 | 1,615 | 6,100 | 1,615 |
| 2022-12-14 | 1,615 | 1,622 | 1,615 | 1,615 | 12,600 | 1,615 |
| 2022-12-13 | 1,634 | 1,634 | 1,620 | 1,620 | 16,100 | 1,620 |
| 2022-12-12 | 1,615 | 1,634 | 1,613 | 1,633 | 11,900 | 1,633 |
| 2022-12-09 | 1,612 | 1,624 | 1,612 | 1,615 | 10,800 | 1,615 |
| 2022-12-08 | 1,622 | 1,625 | 1,608 | 1,612 | 15,300 | 1,612 |
| 2022-12-07 | 1,608 | 1,626 | 1,607 | 1,622 | 11,800 | 1,622 |
| 2022-12-06 | 1,600 | 1,611 | 1,600 | 1,608 | 14,700 | 1,608 |
| 2022-12-05 | 1,592 | 1,602 | 1,592 | 1,600 | 10,700 | 1,600 |
| 2022-12-02 | 1,600 | 1,601 | 1,586 | 1,592 | 19,900 | 1,592 |
| 2022-12-01 | 1,610 | 1,616 | 1,602 | 1,603 | 10,700 | 1,603 |
| 2022-11-30 | 1,620 | 1,625 | 1,610 | 1,610 | 10,800 | 1,610 |
| 2022-11-29 | 1,648 | 1,648 | 1,620 | 1,620 | 14,700 | 1,620 |
| 2022-11-28 | 1,641 | 1,649 | 1,637 | 1,648 | 14,700 | 1,648 |
| 2022-11-25 | 1,640 | 1,644 | 1,633 | 1,641 | 10,200 | 1,641 |
| 2022-11-24 | 1,644 | 1,645 | 1,633 | 1,640 | 11,400 | 1,640 |
| 2022-11-22 | 1,631 | 1,644 | 1,631 | 1,644 | 18,900 | 1,644 |
| 2022-11-21 | 1,620 | 1,631 | 1,620 | 1,631 | 8,100 | 1,631 |
| 2022-11-18 | 1,618 | 1,628 | 1,616 | 1,625 | 12,100 | 1,625 |
| 2022-11-17 | 1,598 | 1,620 | 1,594 | 1,620 | 16,900 | 1,620 |
| 2022-11-16 | 1,579 | 1,598 | 1,574 | 1,598 | 14,700 | 1,598 |
| 2022-11-15 | 1,563 | 1,575 | 1,563 | 1,575 | 7,200 | 1,575 |
| 2022-11-14 | 1,566 | 1,568 | 1,563 | 1,565 | 9,000 | 1,565 |
| 2022-11-11 | 1,574 | 1,574 | 1,566 | 1,566 | 10,400 | 1,566 |
| 2022-11-10 | 1,570 | 1,573 | 1,561 | 1,566 | 15,900 | 1,566 |
| 2022-11-09 | 1,582 | 1,582 | 1,565 | 1,565 | 12,500 | 1,565 |
| 2022-11-08 | 1,576 | 1,581 | 1,569 | 1,574 | 19,200 | 1,574 |
| 2022-11-07 | 1,585 | 1,585 | 1,575 | 1,580 | 14,900 | 1,580 |
| 2022-11-04 | 1,591 | 1,591 | 1,579 | 1,580 | 14,800 | 1,580 |
| 2022-11-02 | 1,586 | 1,597 | 1,586 | 1,588 | 10,100 | 1,588 |
| 2022-11-01 | 1,600 | 1,603 | 1,587 | 1,587 | 12,200 | 1,587 |
| 2022-10-31 | 1,571 | 1,594 | 1,571 | 1,594 | 15,800 | 1,594 |
| 2022-10-28 | 1,600 | 1,604 | 1,561 | 1,564 | 121,900 | 1,564 |
| 2022-10-27 | 1,629 | 1,629 | 1,601 | 1,605 | 26,200 | 1,605 |
| 2022-10-26 | 1,625 | 1,637 | 1,625 | 1,629 | 10,700 | 1,629 |
| 2022-10-25 | 1,617 | 1,629 | 1,617 | 1,625 | 16,700 | 1,625 |
| 2022-10-24 | 1,625 | 1,629 | 1,614 | 1,617 | 16,500 | 1,617 |
| 2022-10-21 | 1,633 | 1,636 | 1,625 | 1,625 | 9,700 | 1,625 |
| 2022-10-20 | 1,638 | 1,639 | 1,632 | 1,639 | 12,100 | 1,639 |
| 2022-10-19 | 1,625 | 1,643 | 1,625 | 1,639 | 17,400 | 1,639 |
| 2022-10-18 | 1,625 | 1,636 | 1,623 | 1,634 | 11,400 | 1,634 |
| 2022-10-17 | 1,626 | 1,631 | 1,622 | 1,624 | 7,900 | 1,624 |
| 2022-10-14 | 1,628 | 1,637 | 1,619 | 1,626 | 25,400 | 1,626 |
| 2022-10-13 | 1,619 | 1,624 | 1,606 | 1,624 | 18,300 | 1,624 |
| 2022-10-12 | 1,601 | 1,617 | 1,601 | 1,617 | 15,600 | 1,617 |
| 2022-10-11 | 1,630 | 1,630 | 1,605 | 1,613 | 20,900 | 1,613 |
| 2022-10-07 | 1,616 | 1,622 | 1,611 | 1,620 | 18,700 | 1,620 |
| 2022-10-06 | 1,631 | 1,637 | 1,625 | 1,634 | 24,800 | 1,634 |
| 2022-10-05 | 1,631 | 1,631 | 1,620 | 1,629 | 18,500 | 1,629 |
| 2022-10-04 | 1,626 | 1,630 | 1,618 | 1,625 | 28,100 | 1,625 |
| 2022-10-03 | 1,607 | 1,616 | 1,597 | 1,616 | 35,400 | 1,616 |
| 2022-09-30 | 1,605 | 1,608 | 1,595 | 1,600 | 37,100 | 1,600 |
| 2022-09-29 | 1,612 | 1,612 | 1,595 | 1,606 | 95,900 | 1,606 |
| 2022-09-28 | 1,631 | 1,634 | 1,616 | 1,634 | 179,200 | 1,634 |
| 2022-09-27 | 1,632 | 1,640 | 1,629 | 1,637 | 53,900 | 1,637 |
| 2022-09-26 | 1,645 | 1,649 | 1,633 | 1,633 | 64,200 | 1,633 |
| 2022-09-22 | 1,645 | 1,654 | 1,641 | 1,645 | 42,100 | 1,645 |
| 2022-09-21 | 1,645 | 1,655 | 1,644 | 1,646 | 39,500 | 1,646 |
| 2022-09-20 | 1,640 | 1,653 | 1,640 | 1,649 | 40,700 | 1,649 |
| 2022-09-16 | 1,638 | 1,648 | 1,634 | 1,640 | 31,800 | 1,640 |
| 2022-09-15 | 1,632 | 1,639 | 1,626 | 1,630 | 64,100 | 1,630 |
| 2022-09-14 | 1,632 | 1,640 | 1,627 | 1,631 | 93,800 | 1,631 |
| 2022-09-13 | 1,645 | 1,646 | 1,637 | 1,640 | 48,000 | 1,640 |
| 2022-09-12 | 1,650 | 1,654 | 1,640 | 1,650 | 26,500 | 1,650 |
| 2022-09-09 | 1,629 | 1,641 | 1,628 | 1,641 | 37,200 | 1,641 |
| 2022-09-08 | 1,636 | 1,636 | 1,623 | 1,629 | 33,300 | 1,629 |
| 2022-09-07 | 1,635 | 1,638 | 1,616 | 1,620 | 95,200 | 1,620 |
| 2022-09-06 | 1,643 | 1,654 | 1,638 | 1,638 | 30,500 | 1,638 |
| 2022-09-05 | 1,648 | 1,654 | 1,643 | 1,643 | 17,800 | 1,643 |
| 2022-09-02 | 1,650 | 1,665 | 1,643 | 1,649 | 127,100 | 1,649 |
| 2022-09-01 | 1,662 | 1,664 | 1,650 | 1,650 | 16,800 | 1,650 |
| 2022-08-31 | 1,670 | 1,671 | 1,663 | 1,667 | 14,200 | 1,667 |
| 2022-08-30 | 1,666 | 1,678 | 1,666 | 1,676 | 9,100 | 1,676 |
| 2022-08-29 | 1,680 | 1,680 | 1,666 | 1,666 | 30,800 | 1,666 |
| 2022-08-26 | 1,687 | 1,687 | 1,680 | 1,680 | 45,600 | 1,680 |
| 2022-08-25 | 1,679 | 1,687 | 1,679 | 1,679 | 9,200 | 1,679 |
| 2022-08-24 | 1,680 | 1,684 | 1,673 | 1,679 | 29,100 | 1,679 |
| 2022-08-23 | 1,685 | 1,685 | 1,676 | 1,685 | 12,800 | 1,685 |
| 2022-08-22 | 1,684 | 1,693 | 1,680 | 1,688 | 14,100 | 1,688 |
| 2022-08-19 | 1,680 | 1,685 | 1,678 | 1,678 | 17,100 | 1,678 |
| 2022-08-18 | 1,686 | 1,687 | 1,679 | 1,679 | 7,500 | 1,679 |
| 2022-08-17 | 1,680 | 1,689 | 1,680 | 1,686 | 7,400 | 1,686 |
| 2022-08-16 | 1,680 | 1,687 | 1,676 | 1,680 | 9,200 | 1,680 |
| 2022-08-15 | 1,678 | 1,687 | 1,673 | 1,680 | 8,000 | 1,680 |
| 2022-08-12 | 1,675 | 1,685 | 1,671 | 1,685 | 20,400 | 1,685 |
| 2022-08-10 | 1,657 | 1,658 | 1,650 | 1,655 | 7,100 | 1,655 |
| 2022-08-09 | 1,659 | 1,669 | 1,652 | 1,657 | 10,100 | 1,657 |
| 2022-08-08 | 1,660 | 1,660 | 1,641 | 1,644 | 13,300 | 1,644 |
| 2022-08-05 | 1,635 | 1,654 | 1,635 | 1,654 | 12,800 | 1,654 |
| 2022-08-04 | 1,640 | 1,645 | 1,635 | 1,635 | 13,400 | 1,635 |
| 2022-08-03 | 1,650 | 1,659 | 1,640 | 1,640 | 15,400 | 1,640 |
| 2022-08-02 | 1,688 | 1,688 | 1,658 | 1,658 | 13,800 | 1,658 |
| 2022-08-01 | 1,670 | 1,688 | 1,670 | 1,688 | 13,000 | 1,688 |
| 2022-07-29 | 1,684 | 1,686 | 1,671 | 1,671 | 12,900 | 1,671 |
| 2022-07-28 | 1,688 | 1,700 | 1,683 | 1,686 | 13,700 | 1,686 |
| 2022-07-27 | 1,695 | 1,704 | 1,685 | 1,685 | 9,700 | 1,685 |
| 2022-07-26 | 1,698 | 1,703 | 1,689 | 1,695 | 12,900 | 1,695 |
| 2022-07-25 | 1,685 | 1,698 | 1,685 | 1,698 | 7,500 | 1,698 |
| 2022-07-22 | 1,685 | 1,690 | 1,685 | 1,685 | 7,600 | 1,685 |
| 2022-07-21 | 1,669 | 1,688 | 1,668 | 1,687 | 7,200 | 1,687 |
| 2022-07-20 | 1,676 | 1,678 | 1,668 | 1,677 | 10,700 | 1,677 |
| 2022-07-19 | 1,684 | 1,684 | 1,657 | 1,662 | 7,100 | 1,662 |
| 2022-07-15 | 1,665 | 1,668 | 1,653 | 1,665 | 6,300 | 1,665 |
| 2022-07-14 | 1,679 | 1,679 | 1,655 | 1,655 | 10,700 | 1,655 |
| 2022-07-13 | 1,672 | 1,690 | 1,672 | 1,679 | 10,200 | 1,679 |
| 2022-07-12 | 1,694 | 1,698 | 1,671 | 1,671 | 11,100 | 1,671 |
| 2022-07-11 | 1,670 | 1,700 | 1,670 | 1,689 | 21,900 | 1,689 |
| 2022-07-08 | 1,672 | 1,679 | 1,656 | 1,658 | 21,200 | 1,658 |
| 2022-07-07 | 1,651 | 1,678 | 1,651 | 1,665 | 15,300 | 1,665 |
| 2022-07-06 | 1,656 | 1,665 | 1,648 | 1,648 | 15,700 | 1,648 |
| 2022-07-05 | 1,655 | 1,672 | 1,652 | 1,656 | 15,500 | 1,656 |
| 2022-07-04 | 1,649 | 1,663 | 1,640 | 1,653 | 12,200 | 1,653 |
| 2022-07-01 | 1,640 | 1,652 | 1,623 | 1,629 | 16,500 | 1,629 |
| 2022-06-30 | 1,635 | 1,652 | 1,635 | 1,643 | 17,100 | 1,643 |
| 2022-06-29 | 1,656 | 1,668 | 1,625 | 1,625 | 48,800 | 1,625 |
| 2022-06-28 | 1,646 | 1,663 | 1,645 | 1,656 | 22,100 | 1,656 |
| 2022-06-27 | 1,649 | 1,649 | 1,633 | 1,645 | 8,100 | 1,645 |
| 2022-06-24 | 1,638 | 1,646 | 1,632 | 1,645 | 13,900 | 1,645 |
| 2022-06-23 | 1,617 | 1,635 | 1,617 | 1,635 | 8,300 | 1,635 |
| 2022-06-22 | 1,613 | 1,628 | 1,613 | 1,626 | 8,800 | 1,626 |
| 2022-06-21 | 1,617 | 1,619 | 1,612 | 1,614 | 10,900 | 1,614 |
| 2022-06-20 | 1,630 | 1,630 | 1,609 | 1,613 | 9,400 | 1,613 |
| 2022-06-17 | 1,605 | 1,626 | 1,596 | 1,616 | 14,900 | 1,616 |
| 2022-06-16 | 1,619 | 1,622 | 1,612 | 1,617 | 9,900 | 1,617 |
| 2022-06-15 | 1,621 | 1,621 | 1,608 | 1,608 | 16,200 | 1,608 |
| 2022-06-14 | 1,617 | 1,626 | 1,616 | 1,619 | 9,800 | 1,619 |
| 2022-06-13 | 1,619 | 1,626 | 1,615 | 1,617 | 12,100 | 1,617 |
| 2022-06-10 | 1,624 | 1,628 | 1,615 | 1,619 | 13,400 | 1,619 |
| 2022-06-09 | 1,629 | 1,637 | 1,629 | 1,637 | 7,900 | 1,637 |
| 2022-06-08 | 1,633 | 1,637 | 1,620 | 1,629 | 8,700 | 1,629 |
| 2022-06-07 | 1,626 | 1,638 | 1,626 | 1,627 | 7,500 | 1,627 |
| 2022-06-06 | 1,615 | 1,631 | 1,604 | 1,623 | 11,300 | 1,623 |
| 2022-06-03 | 1,620 | 1,625 | 1,617 | 1,617 | 10,600 | 1,617 |
| 2022-06-02 | 1,623 | 1,624 | 1,615 | 1,620 | 18,300 | 1,620 |
| 2022-06-01 | 1,624 | 1,625 | 1,613 | 1,617 | 14,500 | 1,617 |
| 2022-05-31 | 1,604 | 1,624 | 1,604 | 1,620 | 20,000 | 1,620 |
| 2022-05-30 | 1,627 | 1,629 | 1,584 | 1,584 | 64,100 | 1,584 |
| 2022-05-27 | 1,614 | 1,627 | 1,599 | 1,627 | 16,200 | 1,627 |
| 2022-05-26 | 1,604 | 1,613 | 1,597 | 1,597 | 10,600 | 1,597 |
| 2022-05-25 | 1,580 | 1,604 | 1,580 | 1,602 | 9,800 | 1,602 |
| 2022-05-24 | 1,594 | 1,594 | 1,580 | 1,580 | 10,900 | 1,580 |
| 2022-05-23 | 1,596 | 1,604 | 1,588 | 1,594 | 13,400 | 1,594 |
| 2022-05-20 | 1,592 | 1,596 | 1,583 | 1,590 | 14,400 | 1,590 |
| 2022-05-19 | 1,595 | 1,606 | 1,592 | 1,595 | 12,200 | 1,595 |
| 2022-05-18 | 1,600 | 1,615 | 1,594 | 1,614 | 12,000 | 1,614 |
| 2022-05-17 | 1,611 | 1,616 | 1,605 | 1,612 | 6,200 | 1,612 |
| 2022-05-16 | 1,616 | 1,618 | 1,602 | 1,611 | 12,000 | 1,611 |
| 2022-05-13 | 1,610 | 1,628 | 1,599 | 1,628 | 17,000 | 1,628 |
| 2022-05-12 | 1,608 | 1,619 | 1,601 | 1,601 | 7,300 | 1,601 |
| 2022-05-11 | 1,620 | 1,620 | 1,609 | 1,610 | 13,800 | 1,610 |
| 2022-05-10 | 1,620 | 1,635 | 1,608 | 1,622 | 11,000 | 1,622 |
| 2022-05-09 | 1,638 | 1,638 | 1,618 | 1,618 | 11,800 | 1,618 |
| 2022-05-06 | 1,638 | 1,638 | 1,628 | 1,638 | 13,900 | 1,638 |
| 2022-05-02 | 1,616 | 1,635 | 1,615 | 1,635 | 11,000 | 1,635 |
| 2022-04-28 | 1,575 | 1,616 | 1,573 | 1,616 | 22,200 | 1,616 |
| 2022-04-27 | 1,634 | 1,634 | 1,560 | 1,560 | 67,200 | 1,560 |
| 2022-04-26 | 1,630 | 1,634 | 1,622 | 1,634 | 13,100 | 1,634 |
| 2022-04-25 | 1,620 | 1,630 | 1,604 | 1,629 | 14,100 | 1,629 |
| 2022-04-22 | 1,605 | 1,620 | 1,597 | 1,620 | 10,900 | 1,620 |
| 2022-04-21 | 1,591 | 1,607 | 1,591 | 1,607 | 12,300 | 1,607 |
| 2022-04-20 | 1,581 | 1,594 | 1,578 | 1,588 | 9,000 | 1,588 |
| 2022-04-19 | 1,595 | 1,595 | 1,574 | 1,584 | 7,900 | 1,584 |
| 2022-04-18 | 1,590 | 1,596 | 1,577 | 1,589 | 9,800 | 1,589 |
| 2022-04-15 | 1,607 | 1,607 | 1,593 | 1,596 | 11,300 | 1,596 |
| 2022-04-14 | 1,591 | 1,604 | 1,591 | 1,604 | 10,300 | 1,604 |
| 2022-04-13 | 1,571 | 1,593 | 1,570 | 1,592 | 19,800 | 1,592 |
| 2022-04-12 | 1,576 | 1,590 | 1,575 | 1,576 | 10,500 | 1,576 |
| 2022-04-11 | 1,586 | 1,591 | 1,576 | 1,591 | 13,900 | 1,591 |
| 2022-04-08 | 1,585 | 1,589 | 1,575 | 1,587 | 26,400 | 1,587 |
| 2022-04-07 | 1,595 | 1,603 | 1,586 | 1,596 | 16,000 | 1,596 |
| 2022-04-06 | 1,604 | 1,606 | 1,593 | 1,596 | 19,100 | 1,596 |
| 2022-04-05 | 1,611 | 1,616 | 1,607 | 1,609 | 11,100 | 1,609 |
| 2022-04-04 | 1,605 | 1,617 | 1,601 | 1,617 | 9,200 | 1,617 |
| 2022-04-01 | 1,589 | 1,608 | 1,573 | 1,602 | 18,200 | 1,602 |
| 2022-03-31 | 1,598 | 1,608 | 1,590 | 1,590 | 21,500 | 1,590 |
| 2022-03-30 | 1,621 | 1,621 | 1,582 | 1,605 | 55,900 | 1,605 |
| 2022-03-29 | 1,638 | 1,645 | 1,627 | 1,644 | 76,700 | 1,644 |
| 2022-03-28 | 1,640 | 1,644 | 1,626 | 1,635 | 55,100 | 1,635 |
| 2022-03-25 | 1,653 | 1,654 | 1,635 | 1,637 | 69,600 | 1,637 |
| 2022-03-24 | 1,645 | 1,648 | 1,634 | 1,644 | 27,800 | 1,644 |
| 2022-03-23 | 1,650 | 1,667 | 1,645 | 1,646 | 29,900 | 1,646 |
| 2022-03-22 | 1,659 | 1,662 | 1,640 | 1,640 | 25,000 | 1,640 |
| 2022-03-18 | 1,662 | 1,664 | 1,640 | 1,659 | 51,400 | 1,659 |
| 2022-03-17 | 1,633 | 1,664 | 1,632 | 1,664 | 18,400 | 1,664 |
| 2022-03-16 | 1,640 | 1,655 | 1,621 | 1,630 | 30,700 | 1,630 |
| 2022-03-15 | 1,632 | 1,646 | 1,626 | 1,640 | 17,300 | 1,640 |
| 2022-03-14 | 1,641 | 1,642 | 1,621 | 1,629 | 27,100 | 1,629 |
| 2022-03-11 | 1,632 | 1,666 | 1,632 | 1,636 | 46,000 | 1,636 |
| 2022-03-10 | 1,660 | 1,682 | 1,660 | 1,682 | 18,600 | 1,682 |
| 2022-03-09 | 1,633 | 1,643 | 1,627 | 1,629 | 12,900 | 1,629 |
| 2022-03-08 | 1,630 | 1,642 | 1,626 | 1,642 | 17,500 | 1,642 |
| 2022-03-07 | 1,642 | 1,645 | 1,626 | 1,635 | 24,200 | 1,635 |
| 2022-03-04 | 1,651 | 1,662 | 1,646 | 1,651 | 32,600 | 1,651 |
| 2022-03-03 | 1,655 | 1,675 | 1,651 | 1,651 | 20,200 | 1,651 |
| 2022-03-02 | 1,670 | 1,671 | 1,655 | 1,655 | 20,300 | 1,655 |
| 2022-03-01 | 1,682 | 1,688 | 1,670 | 1,670 | 23,100 | 1,670 |
| 2022-02-28 | 1,688 | 1,688 | 1,674 | 1,682 | 19,700 | 1,682 |
| 2022-02-25 | 1,672 | 1,681 | 1,665 | 1,674 | 22,800 | 1,674 |
| 2022-02-24 | 1,660 | 1,678 | 1,658 | 1,678 | 10,400 | 1,678 |
| 2022-02-22 | 1,676 | 1,677 | 1,666 | 1,670 | 8,700 | 1,670 |
| 2022-02-21 | 1,680 | 1,685 | 1,671 | 1,676 | 8,400 | 1,676 |
| 2022-02-18 | 1,677 | 1,684 | 1,673 | 1,680 | 10,700 | 1,680 |
| 2022-02-17 | 1,681 | 1,685 | 1,671 | 1,677 | 8,400 | 1,677 |
| 2022-02-16 | 1,700 | 1,700 | 1,676 | 1,679 | 10,000 | 1,679 |
| 2022-02-15 | 1,676 | 1,692 | 1,675 | 1,675 | 13,200 | 1,675 |
| 2022-02-14 | 1,682 | 1,687 | 1,676 | 1,676 | 12,700 | 1,676 |
| 2022-02-10 | 1,680 | 1,681 | 1,667 | 1,681 | 11,800 | 1,681 |
| 2022-02-09 | 1,668 | 1,680 | 1,668 | 1,680 | 11,700 | 1,680 |
| 2022-02-08 | 1,661 | 1,680 | 1,661 | 1,667 | 7,800 | 1,667 |
| 2022-02-07 | 1,650 | 1,668 | 1,650 | 1,661 | 9,500 | 1,661 |
| 2022-02-04 | 1,659 | 1,672 | 1,649 | 1,659 | 12,700 | 1,659 |
| 2022-02-03 | 1,657 | 1,669 | 1,657 | 1,657 | 7,700 | 1,657 |
| 2022-02-02 | 1,650 | 1,658 | 1,640 | 1,657 | 15,000 | 1,657 |
| 2022-02-01 | 1,648 | 1,654 | 1,638 | 1,639 | 7,800 | 1,639 |
| 2022-01-31 | 1,647 | 1,648 | 1,636 | 1,648 | 7,300 | 1,648 |
| 2022-01-28 | 1,620 | 1,635 | 1,620 | 1,630 | 10,100 | 1,630 |
| 2022-01-27 | 1,660 | 1,660 | 1,601 | 1,617 | 40,100 | 1,617 |
| 2022-01-26 | 1,652 | 1,658 | 1,646 | 1,650 | 15,000 | 1,650 |
| 2022-01-25 | 1,652 | 1,652 | 1,637 | 1,649 | 16,400 | 1,649 |
| 2022-01-24 | 1,643 | 1,664 | 1,642 | 1,652 | 17,400 | 1,652 |
| 2022-01-21 | 1,655 | 1,655 | 1,644 | 1,644 | 11,100 | 1,644 |
| 2022-01-20 | 1,642 | 1,669 | 1,642 | 1,655 | 9,800 | 1,655 |
| 2022-01-19 | 1,649 | 1,649 | 1,628 | 1,629 | 23,400 | 1,629 |
| 2022-01-18 | 1,674 | 1,674 | 1,649 | 1,654 | 19,600 | 1,654 |
| 2022-01-17 | 1,665 | 1,678 | 1,655 | 1,661 | 11,900 | 1,661 |
| 2022-01-14 | 1,682 | 1,682 | 1,660 | 1,668 | 17,400 | 1,668 |
| 2022-01-13 | 1,671 | 1,686 | 1,665 | 1,667 | 11,900 | 1,667 |
| 2022-01-12 | 1,654 | 1,680 | 1,654 | 1,680 | 13,300 | 1,680 |
| 2022-01-11 | 1,664 | 1,668 | 1,651 | 1,654 | 14,800 | 1,654 |
| 2022-01-07 | 1,672 | 1,677 | 1,660 | 1,664 | 10,800 | 1,664 |
| 2022-01-06 | 1,690 | 1,690 | 1,672 | 1,672 | 15,600 | 1,672 |
| 2022-01-05 | 1,717 | 1,717 | 1,692 | 1,696 | 14,600 | 1,696 |
| 2022-01-04 | 1,723 | 1,723 | 1,698 | 1,717 | 8,800 | 1,717 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
