4516 日本新薬(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 | 7,560 | 7,600 | 7,440 | 7,480 | 149,900 | 7,480 |
| 2022-12-29 | 7,410 | 7,530 | 7,370 | 7,520 | 99,400 | 7,520 |
| 2022-12-28 | 7,400 | 7,460 | 7,340 | 7,440 | 179,200 | 7,440 |
| 2022-12-27 | 7,540 | 7,570 | 7,430 | 7,490 | 158,400 | 7,490 |
| 2022-12-26 | 7,540 | 7,540 | 7,400 | 7,470 | 100,900 | 7,470 |
| 2022-12-23 | 7,480 | 7,550 | 7,450 | 7,550 | 98,000 | 7,550 |
| 2022-12-22 | 7,530 | 7,550 | 7,460 | 7,520 | 167,400 | 7,520 |
| 2022-12-21 | 7,450 | 7,600 | 7,400 | 7,490 | 152,600 | 7,490 |
| 2022-12-20 | 7,670 | 7,720 | 7,420 | 7,470 | 248,200 | 7,470 |
| 2022-12-19 | 7,790 | 7,790 | 7,650 | 7,680 | 135,000 | 7,680 |
| 2022-12-16 | 7,930 | 7,930 | 7,760 | 7,810 | 187,800 | 7,810 |
| 2022-12-15 | 8,050 | 8,050 | 7,980 | 8,000 | 107,000 | 8,000 |
| 2022-12-14 | 7,990 | 8,040 | 7,940 | 8,020 | 153,100 | 8,020 |
| 2022-12-13 | 7,900 | 7,980 | 7,870 | 7,930 | 155,800 | 7,930 |
| 2022-12-12 | 7,860 | 7,910 | 7,810 | 7,870 | 124,200 | 7,870 |
| 2022-12-09 | 7,630 | 7,900 | 7,630 | 7,900 | 244,300 | 7,900 |
| 2022-12-08 | 7,830 | 7,840 | 7,640 | 7,710 | 214,800 | 7,710 |
| 2022-12-07 | 7,690 | 7,830 | 7,660 | 7,790 | 232,800 | 7,790 |
| 2022-12-06 | 7,740 | 7,840 | 7,700 | 7,750 | 207,800 | 7,750 |
| 2022-12-05 | 7,770 | 7,790 | 7,670 | 7,750 | 241,900 | 7,750 |
| 2022-12-02 | 7,810 | 7,810 | 7,720 | 7,740 | 394,700 | 7,740 |
| 2022-12-01 | 8,090 | 8,090 | 7,770 | 7,880 | 607,900 | 7,880 |
| 2022-11-30 | 8,220 | 8,240 | 8,060 | 8,090 | 526,100 | 8,090 |
| 2022-11-29 | 8,520 | 8,530 | 8,280 | 8,320 | 258,100 | 8,320 |
| 2022-11-28 | 8,700 | 8,770 | 8,570 | 8,600 | 204,100 | 8,600 |
| 2022-11-25 | 8,830 | 8,850 | 8,700 | 8,790 | 200,100 | 8,790 |
| 2022-11-24 | 8,780 | 8,880 | 8,700 | 8,760 | 192,100 | 8,760 |
| 2022-11-22 | 8,670 | 8,760 | 8,640 | 8,670 | 124,200 | 8,670 |
| 2022-11-21 | 8,620 | 8,640 | 8,490 | 8,520 | 80,000 | 8,520 |
| 2022-11-18 | 8,470 | 8,600 | 8,460 | 8,570 | 161,100 | 8,570 |
| 2022-11-17 | 8,450 | 8,570 | 8,440 | 8,470 | 99,400 | 8,470 |
| 2022-11-16 | 8,600 | 8,600 | 8,370 | 8,410 | 162,200 | 8,410 |
| 2022-11-15 | 8,630 | 8,680 | 8,550 | 8,610 | 177,100 | 8,610 |
| 2022-11-14 | 8,330 | 8,620 | 8,300 | 8,490 | 291,300 | 8,490 |
| 2022-11-11 | 8,110 | 8,540 | 8,090 | 8,330 | 368,100 | 8,330 |
| 2022-11-10 | 7,900 | 8,010 | 7,840 | 7,920 | 132,600 | 7,920 |
| 2022-11-09 | 7,990 | 8,020 | 7,860 | 7,940 | 125,400 | 7,940 |
| 2022-11-08 | 7,950 | 8,080 | 7,930 | 8,030 | 88,400 | 8,030 |
| 2022-11-07 | 7,980 | 8,030 | 7,920 | 7,930 | 126,600 | 7,930 |
| 2022-11-04 | 8,090 | 8,120 | 7,950 | 7,980 | 150,900 | 7,980 |
| 2022-11-02 | 8,100 | 8,210 | 7,990 | 8,140 | 170,400 | 8,140 |
| 2022-11-01 | 8,230 | 8,300 | 8,140 | 8,170 | 140,800 | 8,170 |
| 2022-10-31 | 8,140 | 8,340 | 8,140 | 8,240 | 316,100 | 8,240 |
| 2022-10-28 | 7,940 | 8,170 | 7,900 | 8,080 | 524,300 | 8,080 |
| 2022-10-27 | 7,820 | 8,300 | 7,790 | 8,080 | 682,100 | 8,080 |
| 2022-10-26 | 7,560 | 7,650 | 7,520 | 7,610 | 138,900 | 7,610 |
| 2022-10-25 | 7,460 | 7,470 | 7,390 | 7,410 | 95,600 | 7,410 |
| 2022-10-24 | 7,560 | 7,590 | 7,380 | 7,400 | 77,800 | 7,400 |
| 2022-10-21 | 7,500 | 7,500 | 7,410 | 7,450 | 122,300 | 7,450 |
| 2022-10-20 | 7,600 | 7,670 | 7,430 | 7,510 | 282,000 | 7,510 |
| 2022-10-19 | 7,700 | 7,760 | 7,660 | 7,670 | 131,000 | 7,670 |
| 2022-10-18 | 7,660 | 7,680 | 7,550 | 7,670 | 125,700 | 7,670 |
| 2022-10-17 | 7,690 | 7,690 | 7,520 | 7,560 | 176,700 | 7,560 |
| 2022-10-14 | 7,740 | 7,790 | 7,670 | 7,750 | 169,900 | 7,750 |
| 2022-10-13 | 7,670 | 7,720 | 7,610 | 7,660 | 136,300 | 7,660 |
| 2022-10-12 | 7,600 | 7,740 | 7,600 | 7,670 | 154,100 | 7,670 |
| 2022-10-11 | 7,540 | 7,670 | 7,510 | 7,600 | 181,700 | 7,600 |
| 2022-10-07 | 7,580 | 7,650 | 7,560 | 7,650 | 205,900 | 7,650 |
| 2022-10-06 | 7,710 | 7,850 | 7,710 | 7,730 | 239,500 | 7,730 |
| 2022-10-05 | 7,600 | 7,660 | 7,490 | 7,630 | 211,400 | 7,630 |
| 2022-10-04 | 7,530 | 7,610 | 7,500 | 7,590 | 217,400 | 7,590 |
| 2022-10-03 | 7,320 | 7,370 | 7,210 | 7,360 | 165,700 | 7,360 |
| 2022-09-30 | 7,500 | 7,520 | 7,370 | 7,400 | 157,100 | 7,400 |
| 2022-09-29 | 7,220 | 7,460 | 7,160 | 7,420 | 210,500 | 7,420 |
| 2022-09-28 | 7,170 | 7,250 | 7,030 | 7,140 | 205,800 | 7,140 |
| 2022-09-27 | 7,100 | 7,200 | 7,060 | 7,180 | 285,900 | 7,180 |
| 2022-09-26 | 7,130 | 7,270 | 7,070 | 7,100 | 315,900 | 7,100 |
| 2022-09-22 | 7,250 | 7,290 | 7,130 | 7,210 | 189,200 | 7,210 |
| 2022-09-21 | 7,310 | 7,410 | 7,280 | 7,370 | 150,700 | 7,370 |
| 2022-09-20 | 7,560 | 7,580 | 7,410 | 7,460 | 102,800 | 7,460 |
| 2022-09-16 | 7,470 | 7,580 | 7,430 | 7,550 | 159,600 | 7,550 |
| 2022-09-15 | 7,450 | 7,510 | 7,410 | 7,470 | 105,600 | 7,470 |
| 2022-09-14 | 7,530 | 7,550 | 7,480 | 7,490 | 116,500 | 7,490 |
| 2022-09-13 | 7,570 | 7,670 | 7,570 | 7,640 | 89,900 | 7,640 |
| 2022-09-12 | 7,720 | 7,720 | 7,580 | 7,590 | 109,400 | 7,590 |
| 2022-09-09 | 7,570 | 7,820 | 7,570 | 7,660 | 241,400 | 7,660 |
| 2022-09-08 | 7,500 | 7,590 | 7,450 | 7,570 | 173,100 | 7,570 |
| 2022-09-07 | 7,280 | 7,440 | 7,250 | 7,430 | 195,500 | 7,430 |
| 2022-09-06 | 7,470 | 7,510 | 7,350 | 7,350 | 181,000 | 7,350 |
| 2022-09-05 | 7,500 | 7,630 | 7,440 | 7,500 | 200,000 | 7,500 |
| 2022-09-02 | 7,620 | 7,630 | 7,480 | 7,570 | 188,900 | 7,570 |
| 2022-09-01 | 7,580 | 7,680 | 7,540 | 7,570 | 182,100 | 7,570 |
| 2022-08-31 | 7,420 | 7,660 | 7,410 | 7,650 | 289,200 | 7,650 |
| 2022-08-30 | 7,450 | 7,540 | 7,430 | 7,500 | 152,300 | 7,500 |
| 2022-08-29 | 7,450 | 7,500 | 7,450 | 7,460 | 104,200 | 7,460 |
| 2022-08-26 | 7,650 | 7,670 | 7,620 | 7,640 | 97,000 | 7,640 |
| 2022-08-25 | 7,870 | 7,870 | 7,700 | 7,710 | 118,100 | 7,710 |
| 2022-08-24 | 7,810 | 7,890 | 7,720 | 7,720 | 165,100 | 7,720 |
| 2022-08-23 | 7,860 | 7,860 | 7,740 | 7,790 | 122,400 | 7,790 |
| 2022-08-22 | 7,650 | 7,820 | 7,650 | 7,800 | 86,300 | 7,800 |
| 2022-08-19 | 7,710 | 7,760 | 7,680 | 7,750 | 115,800 | 7,750 |
| 2022-08-18 | 7,740 | 7,770 | 7,690 | 7,710 | 141,300 | 7,710 |
| 2022-08-17 | 7,810 | 7,880 | 7,750 | 7,820 | 186,700 | 7,820 |
| 2022-08-16 | 7,880 | 7,930 | 7,810 | 7,870 | 141,100 | 7,870 |
| 2022-08-15 | 7,860 | 7,870 | 7,800 | 7,820 | 107,600 | 7,820 |
| 2022-08-12 | 7,820 | 7,910 | 7,800 | 7,860 | 208,500 | 7,860 |
| 2022-08-10 | 8,000 | 8,050 | 7,870 | 7,900 | 291,800 | 7,900 |
| 2022-08-09 | 7,970 | 8,020 | 7,890 | 7,920 | 136,300 | 7,920 |
| 2022-08-08 | 7,900 | 7,950 | 7,820 | 7,890 | 151,700 | 7,890 |
| 2022-08-05 | 7,920 | 7,980 | 7,800 | 7,910 | 150,700 | 7,910 |
| 2022-08-04 | 7,840 | 7,960 | 7,790 | 7,900 | 183,600 | 7,900 |
| 2022-08-03 | 7,750 | 7,830 | 7,670 | 7,700 | 406,600 | 7,700 |
| 2022-08-02 | 8,160 | 8,180 | 7,820 | 7,860 | 258,400 | 7,860 |
| 2022-08-01 | 8,190 | 8,260 | 8,120 | 8,260 | 138,400 | 8,260 |
| 2022-07-29 | 8,310 | 8,380 | 8,150 | 8,220 | 150,200 | 8,220 |
| 2022-07-28 | 8,280 | 8,360 | 8,230 | 8,320 | 145,200 | 8,320 |
| 2022-07-27 | 8,380 | 8,420 | 8,250 | 8,300 | 128,000 | 8,300 |
| 2022-07-26 | 8,240 | 8,250 | 8,170 | 8,190 | 80,500 | 8,190 |
| 2022-07-25 | 8,250 | 8,320 | 8,250 | 8,260 | 70,000 | 8,260 |
| 2022-07-22 | 8,320 | 8,370 | 8,240 | 8,300 | 115,600 | 8,300 |
| 2022-07-21 | 8,300 | 8,360 | 8,220 | 8,360 | 190,500 | 8,360 |
| 2022-07-20 | 8,320 | 8,440 | 8,290 | 8,420 | 188,900 | 8,420 |
| 2022-07-19 | 8,330 | 8,330 | 8,120 | 8,230 | 145,200 | 8,230 |
| 2022-07-15 | 8,380 | 8,450 | 8,250 | 8,340 | 126,600 | 8,340 |
| 2022-07-14 | 8,260 | 8,310 | 8,190 | 8,230 | 123,400 | 8,230 |
| 2022-07-13 | 8,370 | 8,390 | 8,130 | 8,260 | 139,300 | 8,260 |
| 2022-07-12 | 8,420 | 8,460 | 8,290 | 8,330 | 148,300 | 8,330 |
| 2022-07-11 | 8,440 | 8,550 | 8,420 | 8,460 | 181,900 | 8,460 |
| 2022-07-08 | 8,340 | 8,390 | 8,220 | 8,310 | 189,500 | 8,310 |
| 2022-07-07 | 8,220 | 8,380 | 8,180 | 8,320 | 261,600 | 8,320 |
| 2022-07-06 | 7,950 | 8,200 | 7,900 | 8,160 | 219,800 | 8,160 |
| 2022-07-05 | 7,830 | 7,950 | 7,770 | 7,910 | 191,100 | 7,910 |
| 2022-07-04 | 7,760 | 7,860 | 7,710 | 7,810 | 223,500 | 7,810 |
| 2022-07-01 | 7,800 | 7,850 | 7,660 | 7,670 | 456,800 | 7,670 |
| 2022-06-30 | 8,370 | 8,430 | 8,220 | 8,250 | 238,300 | 8,250 |
| 2022-06-29 | 8,060 | 8,250 | 8,030 | 8,200 | 446,600 | 8,200 |
| 2022-06-28 | 8,090 | 8,210 | 8,000 | 8,210 | 174,800 | 8,210 |
| 2022-06-27 | 7,940 | 8,060 | 7,850 | 8,000 | 204,000 | 8,000 |
| 2022-06-24 | 8,030 | 8,050 | 7,820 | 8,020 | 257,100 | 8,020 |
| 2022-06-23 | 7,690 | 7,860 | 7,690 | 7,750 | 149,100 | 7,750 |
| 2022-06-22 | 7,590 | 7,720 | 7,540 | 7,670 | 220,600 | 7,670 |
| 2022-06-21 | 7,500 | 7,580 | 7,430 | 7,500 | 171,700 | 7,500 |
| 2022-06-20 | 7,370 | 7,500 | 7,340 | 7,450 | 209,300 | 7,450 |
| 2022-06-17 | 7,030 | 7,290 | 7,030 | 7,250 | 355,700 | 7,250 |
| 2022-06-16 | 7,240 | 7,270 | 7,000 | 7,010 | 276,300 | 7,010 |
| 2022-06-15 | 7,340 | 7,340 | 7,200 | 7,240 | 214,000 | 7,240 |
| 2022-06-14 | 7,500 | 7,590 | 7,370 | 7,490 | 247,500 | 7,490 |
| 2022-06-13 | 7,560 | 7,700 | 7,540 | 7,620 | 223,500 | 7,620 |
| 2022-06-10 | 7,610 | 7,650 | 7,520 | 7,600 | 143,100 | 7,600 |
| 2022-06-09 | 7,610 | 7,800 | 7,580 | 7,660 | 188,100 | 7,660 |
| 2022-06-08 | 7,590 | 7,730 | 7,460 | 7,710 | 238,300 | 7,710 |
| 2022-06-07 | 7,480 | 7,540 | 7,390 | 7,420 | 208,500 | 7,420 |
| 2022-06-06 | 7,520 | 7,620 | 7,500 | 7,500 | 161,500 | 7,500 |
| 2022-06-03 | 7,650 | 7,680 | 7,470 | 7,520 | 257,300 | 7,520 |
| 2022-06-02 | 7,810 | 7,810 | 7,590 | 7,600 | 168,500 | 7,600 |
| 2022-06-01 | 7,960 | 8,010 | 7,860 | 7,860 | 159,600 | 7,860 |
| 2022-05-31 | 8,070 | 8,190 | 7,970 | 7,970 | 685,300 | 7,970 |
| 2022-05-30 | 7,920 | 8,070 | 7,920 | 8,060 | 531,000 | 8,060 |
| 2022-05-27 | 7,760 | 7,880 | 7,600 | 7,830 | 331,300 | 7,830 |
| 2022-05-26 | 7,830 | 7,950 | 7,650 | 7,650 | 159,800 | 7,650 |
| 2022-05-25 | 7,880 | 7,950 | 7,790 | 7,830 | 186,800 | 7,830 |
| 2022-05-24 | 7,940 | 7,980 | 7,870 | 7,930 | 131,100 | 7,930 |
| 2022-05-23 | 7,880 | 8,070 | 7,860 | 8,030 | 192,000 | 8,030 |
| 2022-05-20 | 7,760 | 7,870 | 7,710 | 7,830 | 243,100 | 7,830 |
| 2022-05-19 | 7,600 | 7,720 | 7,590 | 7,630 | 245,400 | 7,630 |
| 2022-05-18 | 7,540 | 7,790 | 7,520 | 7,750 | 324,000 | 7,750 |
| 2022-05-17 | 7,300 | 7,600 | 7,300 | 7,470 | 322,900 | 7,470 |
| 2022-05-16 | 7,600 | 7,630 | 7,080 | 7,130 | 400,000 | 7,130 |
| 2022-05-13 | 7,370 | 7,550 | 7,230 | 7,480 | 264,000 | 7,480 |
| 2022-05-12 | 7,800 | 7,860 | 7,250 | 7,370 | 512,400 | 7,370 |
| 2022-05-11 | 8,680 | 8,710 | 8,600 | 8,640 | 167,500 | 8,640 |
| 2022-05-10 | 8,660 | 8,780 | 8,610 | 8,690 | 180,500 | 8,690 |
| 2022-05-09 | 8,810 | 8,810 | 8,570 | 8,590 | 192,700 | 8,590 |
| 2022-05-06 | 8,820 | 8,870 | 8,740 | 8,830 | 137,900 | 8,830 |
| 2022-05-02 | 8,800 | 8,910 | 8,770 | 8,880 | 102,000 | 8,880 |
| 2022-04-28 | 8,670 | 8,840 | 8,660 | 8,810 | 133,200 | 8,810 |
| 2022-04-27 | 8,580 | 8,700 | 8,520 | 8,690 | 385,500 | 8,690 |
| 2022-04-26 | 8,760 | 8,790 | 8,680 | 8,730 | 147,300 | 8,730 |
| 2022-04-25 | 8,760 | 8,780 | 8,640 | 8,710 | 197,200 | 8,710 |
| 2022-04-22 | 8,900 | 8,950 | 8,840 | 8,900 | 148,100 | 8,900 |
| 2022-04-21 | 8,880 | 9,040 | 8,860 | 9,000 | 121,600 | 9,000 |
| 2022-04-20 | 8,990 | 9,060 | 8,810 | 8,910 | 171,100 | 8,910 |
| 2022-04-19 | 8,860 | 9,010 | 8,860 | 8,930 | 214,400 | 8,930 |
| 2022-04-18 | 8,810 | 8,870 | 8,680 | 8,840 | 118,600 | 8,840 |
| 2022-04-15 | 9,130 | 9,130 | 8,920 | 8,960 | 148,200 | 8,960 |
| 2022-04-14 | 9,140 | 9,210 | 9,070 | 9,200 | 261,000 | 9,200 |
| 2022-04-13 | 8,730 | 9,050 | 8,720 | 9,010 | 260,800 | 9,010 |
| 2022-04-12 | 8,860 | 8,990 | 8,790 | 8,850 | 231,600 | 8,850 |
| 2022-04-11 | 8,730 | 8,990 | 8,710 | 8,970 | 286,800 | 8,970 |
| 2022-04-08 | 8,550 | 8,760 | 8,480 | 8,740 | 456,400 | 8,740 |
| 2022-04-07 | 8,050 | 8,400 | 8,050 | 8,400 | 220,900 | 8,400 |
| 2022-04-06 | 8,090 | 8,170 | 8,010 | 8,060 | 205,800 | 8,060 |
| 2022-04-05 | 8,300 | 8,330 | 8,170 | 8,210 | 172,800 | 8,210 |
| 2022-04-04 | 8,280 | 8,350 | 8,180 | 8,320 | 154,400 | 8,320 |
| 2022-04-01 | 8,320 | 8,390 | 8,220 | 8,240 | 156,800 | 8,240 |
| 2022-03-31 | 8,540 | 8,620 | 8,330 | 8,330 | 166,000 | 8,330 |
| 2022-03-30 | 8,740 | 8,770 | 8,430 | 8,550 | 147,300 | 8,550 |
| 2022-03-29 | 8,690 | 8,750 | 8,580 | 8,690 | 156,000 | 8,690 |
| 2022-03-28 | 8,740 | 8,740 | 8,540 | 8,570 | 101,500 | 8,570 |
| 2022-03-25 | 8,620 | 8,710 | 8,560 | 8,700 | 104,700 | 8,700 |
| 2022-03-24 | 8,710 | 8,740 | 8,560 | 8,640 | 150,200 | 8,640 |
| 2022-03-23 | 8,610 | 8,680 | 8,500 | 8,660 | 196,300 | 8,660 |
| 2022-03-22 | 8,530 | 8,610 | 8,290 | 8,350 | 245,700 | 8,350 |
| 2022-03-18 | 8,300 | 8,490 | 8,280 | 8,400 | 229,700 | 8,400 |
| 2022-03-17 | 8,470 | 8,470 | 8,230 | 8,240 | 223,900 | 8,240 |
| 2022-03-16 | 8,200 | 8,410 | 8,180 | 8,320 | 304,400 | 8,320 |
| 2022-03-15 | 7,810 | 8,160 | 7,780 | 8,090 | 190,000 | 8,090 |
| 2022-03-14 | 7,770 | 7,910 | 7,760 | 7,850 | 175,200 | 7,850 |
| 2022-03-11 | 7,860 | 7,950 | 7,690 | 7,720 | 169,500 | 7,720 |
| 2022-03-10 | 7,900 | 7,960 | 7,790 | 7,930 | 254,200 | 7,930 |
| 2022-03-09 | 7,780 | 7,890 | 7,640 | 7,660 | 198,700 | 7,660 |
| 2022-03-08 | 7,660 | 7,820 | 7,660 | 7,700 | 287,400 | 7,700 |
| 2022-03-07 | 7,430 | 7,630 | 7,430 | 7,560 | 183,000 | 7,560 |
| 2022-03-04 | 7,640 | 7,740 | 7,540 | 7,640 | 217,000 | 7,640 |
| 2022-03-03 | 7,460 | 7,650 | 7,400 | 7,610 | 166,100 | 7,610 |
| 2022-03-02 | 7,360 | 7,450 | 7,350 | 7,380 | 210,100 | 7,380 |
| 2022-03-01 | 7,420 | 7,510 | 7,310 | 7,340 | 166,400 | 7,340 |
| 2022-02-28 | 7,320 | 7,470 | 7,300 | 7,450 | 160,600 | 7,450 |
| 2022-02-25 | 7,400 | 7,430 | 7,250 | 7,360 | 192,400 | 7,360 |
| 2022-02-24 | 7,380 | 7,430 | 7,280 | 7,360 | 152,300 | 7,360 |
| 2022-02-22 | 7,510 | 7,510 | 7,360 | 7,460 | 137,000 | 7,460 |
| 2022-02-21 | 7,560 | 7,630 | 7,510 | 7,570 | 107,500 | 7,570 |
| 2022-02-18 | 7,550 | 7,740 | 7,550 | 7,710 | 141,300 | 7,710 |
| 2022-02-17 | 7,770 | 7,790 | 7,630 | 7,670 | 162,400 | 7,670 |
| 2022-02-16 | 7,800 | 7,860 | 7,700 | 7,820 | 186,600 | 7,820 |
| 2022-02-15 | 7,740 | 7,820 | 7,680 | 7,770 | 201,100 | 7,770 |
| 2022-02-14 | 7,540 | 7,780 | 7,500 | 7,750 | 198,000 | 7,750 |
| 2022-02-10 | 7,710 | 7,840 | 7,680 | 7,770 | 200,500 | 7,770 |
| 2022-02-09 | 7,680 | 7,760 | 7,630 | 7,700 | 152,900 | 7,700 |
| 2022-02-08 | 7,630 | 7,700 | 7,560 | 7,660 | 154,700 | 7,660 |
| 2022-02-07 | 7,650 | 7,690 | 7,610 | 7,640 | 130,500 | 7,640 |
| 2022-02-04 | 7,520 | 7,680 | 7,520 | 7,650 | 123,700 | 7,650 |
| 2022-02-03 | 7,530 | 7,610 | 7,490 | 7,580 | 111,200 | 7,580 |
| 2022-02-02 | 7,470 | 7,640 | 7,470 | 7,610 | 118,600 | 7,610 |
| 2022-02-01 | 7,550 | 7,660 | 7,470 | 7,490 | 106,500 | 7,490 |
| 2022-01-31 | 7,470 | 7,520 | 7,390 | 7,470 | 189,000 | 7,470 |
| 2022-01-28 | 7,510 | 7,640 | 7,400 | 7,470 | 189,800 | 7,470 |
| 2022-01-27 | 7,600 | 7,610 | 7,500 | 7,540 | 181,900 | 7,540 |
| 2022-01-26 | 7,630 | 7,750 | 7,610 | 7,670 | 242,300 | 7,670 |
| 2022-01-25 | 7,400 | 7,630 | 7,340 | 7,600 | 218,000 | 7,600 |
| 2022-01-24 | 7,260 | 7,490 | 7,250 | 7,450 | 135,200 | 7,450 |
| 2022-01-21 | 7,420 | 7,440 | 7,320 | 7,350 | 175,000 | 7,350 |
| 2022-01-20 | 7,260 | 7,490 | 7,260 | 7,420 | 173,200 | 7,420 |
| 2022-01-19 | 7,470 | 7,500 | 7,260 | 7,260 | 181,300 | 7,260 |
| 2022-01-18 | 7,730 | 7,740 | 7,570 | 7,580 | 92,200 | 7,580 |
| 2022-01-17 | 7,670 | 7,780 | 7,630 | 7,650 | 82,700 | 7,650 |
| 2022-01-14 | 7,720 | 7,770 | 7,530 | 7,640 | 179,200 | 7,640 |
| 2022-01-13 | 7,900 | 7,910 | 7,760 | 7,780 | 127,400 | 7,780 |
| 2022-01-12 | 7,880 | 8,010 | 7,860 | 7,970 | 141,600 | 7,970 |
| 2022-01-11 | 7,830 | 7,870 | 7,710 | 7,780 | 171,800 | 7,780 |
| 2022-01-07 | 7,840 | 7,920 | 7,760 | 7,790 | 157,500 | 7,790 |
| 2022-01-06 | 7,870 | 7,920 | 7,840 | 7,890 | 168,800 | 7,890 |
| 2022-01-05 | 7,990 | 8,060 | 7,920 | 7,960 | 198,800 | 7,960 |
| 2022-01-04 | 8,060 | 8,070 | 7,920 | 8,030 | 133,400 | 8,030 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
