4526 理研ビタミン(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 | 1,939 | 1,949 | 1,917 | 1,917 | 20,400 | 1,917 |
| 2022-12-29 | 1,926 | 1,931 | 1,885 | 1,931 | 38,400 | 1,931 |
| 2022-12-28 | 1,940 | 1,944 | 1,915 | 1,926 | 59,600 | 1,926 |
| 2022-12-27 | 1,930 | 1,960 | 1,930 | 1,944 | 47,800 | 1,944 |
| 2022-12-26 | 1,903 | 1,915 | 1,866 | 1,915 | 89,100 | 1,915 |
| 2022-12-23 | 1,856 | 1,899 | 1,851 | 1,898 | 115,400 | 1,898 |
| 2022-12-22 | 1,825 | 1,862 | 1,816 | 1,862 | 96,300 | 1,862 |
| 2022-12-21 | 1,803 | 1,820 | 1,780 | 1,819 | 85,300 | 1,819 |
| 2022-12-20 | 1,816 | 1,823 | 1,775 | 1,783 | 40,000 | 1,783 |
| 2022-12-19 | 1,784 | 1,802 | 1,784 | 1,798 | 40,000 | 1,798 |
| 2022-12-16 | 1,783 | 1,799 | 1,777 | 1,779 | 54,200 | 1,779 |
| 2022-12-15 | 1,765 | 1,790 | 1,764 | 1,788 | 26,700 | 1,788 |
| 2022-12-14 | 1,771 | 1,775 | 1,756 | 1,764 | 39,200 | 1,764 |
| 2022-12-13 | 1,755 | 1,834 | 1,740 | 1,771 | 91,400 | 1,771 |
| 2022-12-12 | 1,738 | 1,754 | 1,732 | 1,752 | 45,200 | 1,752 |
| 2022-12-09 | 1,721 | 1,737 | 1,721 | 1,731 | 39,900 | 1,731 |
| 2022-12-08 | 1,730 | 1,734 | 1,721 | 1,734 | 36,000 | 1,734 |
| 2022-12-07 | 1,711 | 1,735 | 1,709 | 1,727 | 31,600 | 1,727 |
| 2022-12-06 | 1,720 | 1,723 | 1,710 | 1,714 | 40,400 | 1,714 |
| 2022-12-05 | 1,730 | 1,735 | 1,718 | 1,735 | 43,400 | 1,735 |
| 2022-12-02 | 1,738 | 1,738 | 1,708 | 1,724 | 76,400 | 1,724 |
| 2022-12-01 | 1,776 | 1,777 | 1,745 | 1,751 | 55,800 | 1,751 |
| 2022-11-30 | 1,785 | 1,802 | 1,773 | 1,776 | 50,400 | 1,776 |
| 2022-11-29 | 1,822 | 1,822 | 1,796 | 1,796 | 37,500 | 1,796 |
| 2022-11-28 | 1,846 | 1,846 | 1,824 | 1,840 | 28,800 | 1,840 |
| 2022-11-25 | 1,855 | 1,855 | 1,832 | 1,849 | 37,700 | 1,849 |
| 2022-11-24 | 1,851 | 1,851 | 1,824 | 1,844 | 51,300 | 1,844 |
| 2022-11-22 | 1,818 | 1,862 | 1,818 | 1,861 | 78,800 | 1,861 |
| 2022-11-21 | 1,787 | 1,818 | 1,787 | 1,817 | 45,800 | 1,817 |
| 2022-11-18 | 1,751 | 1,781 | 1,749 | 1,776 | 39,600 | 1,776 |
| 2022-11-17 | 1,737 | 1,754 | 1,735 | 1,751 | 20,500 | 1,751 |
| 2022-11-16 | 1,730 | 1,744 | 1,722 | 1,729 | 23,700 | 1,729 |
| 2022-11-15 | 1,745 | 1,767 | 1,732 | 1,732 | 48,700 | 1,732 |
| 2022-11-14 | 1,825 | 1,826 | 1,747 | 1,748 | 87,300 | 1,748 |
| 2022-11-11 | 1,887 | 1,891 | 1,831 | 1,837 | 53,900 | 1,837 |
| 2022-11-10 | 1,850 | 1,887 | 1,849 | 1,886 | 40,200 | 1,886 |
| 2022-11-09 | 1,867 | 1,879 | 1,862 | 1,866 | 21,600 | 1,866 |
| 2022-11-08 | 1,861 | 1,879 | 1,858 | 1,867 | 26,800 | 1,867 |
| 2022-11-07 | 1,865 | 1,884 | 1,863 | 1,864 | 29,800 | 1,864 |
| 2022-11-04 | 1,888 | 1,898 | 1,856 | 1,868 | 43,300 | 1,868 |
| 2022-11-02 | 1,887 | 1,913 | 1,887 | 1,903 | 44,800 | 1,903 |
| 2022-11-01 | 1,885 | 1,905 | 1,882 | 1,887 | 48,900 | 1,887 |
| 2022-10-31 | 1,871 | 1,885 | 1,863 | 1,885 | 58,600 | 1,885 |
| 2022-10-28 | 1,844 | 1,870 | 1,839 | 1,858 | 139,100 | 1,858 |
| 2022-10-27 | 1,862 | 1,862 | 1,843 | 1,849 | 34,400 | 1,849 |
| 2022-10-26 | 1,858 | 1,863 | 1,854 | 1,857 | 39,300 | 1,857 |
| 2022-10-25 | 1,835 | 1,857 | 1,835 | 1,850 | 45,800 | 1,850 |
| 2022-10-24 | 1,839 | 1,847 | 1,830 | 1,837 | 28,200 | 1,837 |
| 2022-10-21 | 1,858 | 1,864 | 1,829 | 1,834 | 31,600 | 1,834 |
| 2022-10-20 | 1,845 | 1,864 | 1,844 | 1,853 | 35,700 | 1,853 |
| 2022-10-19 | 1,838 | 1,854 | 1,835 | 1,848 | 24,400 | 1,848 |
| 2022-10-18 | 1,848 | 1,848 | 1,829 | 1,839 | 36,100 | 1,839 |
| 2022-10-17 | 1,835 | 1,857 | 1,824 | 1,824 | 42,500 | 1,824 |
| 2022-10-14 | 1,818 | 1,843 | 1,810 | 1,835 | 69,600 | 1,835 |
| 2022-10-13 | 1,811 | 1,815 | 1,799 | 1,809 | 33,100 | 1,809 |
| 2022-10-12 | 1,799 | 1,815 | 1,797 | 1,807 | 35,500 | 1,807 |
| 2022-10-11 | 1,810 | 1,818 | 1,791 | 1,800 | 60,100 | 1,800 |
| 2022-10-07 | 1,800 | 1,809 | 1,782 | 1,796 | 55,000 | 1,796 |
| 2022-10-06 | 1,800 | 1,808 | 1,788 | 1,797 | 54,500 | 1,797 |
| 2022-10-05 | 1,808 | 1,808 | 1,786 | 1,788 | 54,800 | 1,788 |
| 2022-10-04 | 1,759 | 1,814 | 1,758 | 1,808 | 109,600 | 1,808 |
| 2022-10-03 | 1,743 | 1,752 | 1,724 | 1,734 | 67,600 | 1,734 |
| 2022-09-30 | 1,727 | 1,789 | 1,721 | 1,757 | 164,300 | 1,757 |
| 2022-09-29 | 1,694 | 1,720 | 1,685 | 1,718 | 83,900 | 1,718 |
| 2022-09-28 | 1,708 | 1,718 | 1,689 | 1,703 | 195,600 | 1,703 |
| 2022-09-27 | 1,699 | 1,713 | 1,696 | 1,704 | 96,700 | 1,704 |
| 2022-09-26 | 1,700 | 1,715 | 1,692 | 1,699 | 145,600 | 1,699 |
| 2022-09-22 | 1,724 | 1,726 | 1,712 | 1,718 | 110,400 | 1,718 |
| 2022-09-21 | 1,715 | 1,729 | 1,706 | 1,729 | 80,500 | 1,729 |
| 2022-09-20 | 1,726 | 1,736 | 1,718 | 1,719 | 52,400 | 1,719 |
| 2022-09-16 | 1,722 | 1,728 | 1,705 | 1,716 | 130,800 | 1,716 |
| 2022-09-15 | 1,700 | 1,711 | 1,694 | 1,705 | 49,500 | 1,705 |
| 2022-09-14 | 1,715 | 1,725 | 1,694 | 1,700 | 73,300 | 1,700 |
| 2022-09-13 | 1,742 | 1,742 | 1,722 | 1,733 | 31,200 | 1,733 |
| 2022-09-12 | 1,758 | 1,762 | 1,743 | 1,748 | 29,100 | 1,748 |
| 2022-09-09 | 1,735 | 1,762 | 1,735 | 1,756 | 58,200 | 1,756 |
| 2022-09-08 | 1,756 | 1,757 | 1,738 | 1,747 | 48,600 | 1,747 |
| 2022-09-07 | 1,734 | 1,743 | 1,726 | 1,743 | 44,000 | 1,743 |
| 2022-09-06 | 1,735 | 1,749 | 1,734 | 1,738 | 47,200 | 1,738 |
| 2022-09-05 | 1,725 | 1,739 | 1,721 | 1,724 | 31,100 | 1,724 |
| 2022-09-02 | 1,720 | 1,750 | 1,709 | 1,745 | 79,700 | 1,745 |
| 2022-09-01 | 1,710 | 1,728 | 1,710 | 1,722 | 39,700 | 1,722 |
| 2022-08-31 | 1,738 | 1,740 | 1,713 | 1,717 | 78,500 | 1,717 |
| 2022-08-30 | 1,742 | 1,749 | 1,740 | 1,749 | 18,900 | 1,749 |
| 2022-08-29 | 1,735 | 1,743 | 1,727 | 1,733 | 37,900 | 1,733 |
| 2022-08-26 | 1,754 | 1,769 | 1,748 | 1,768 | 26,500 | 1,768 |
| 2022-08-25 | 1,751 | 1,755 | 1,740 | 1,745 | 40,100 | 1,745 |
| 2022-08-24 | 1,740 | 1,752 | 1,733 | 1,749 | 42,300 | 1,749 |
| 2022-08-23 | 1,743 | 1,745 | 1,729 | 1,740 | 50,200 | 1,740 |
| 2022-08-22 | 1,729 | 1,743 | 1,720 | 1,743 | 28,800 | 1,743 |
| 2022-08-19 | 1,735 | 1,739 | 1,724 | 1,733 | 20,100 | 1,733 |
| 2022-08-18 | 1,732 | 1,732 | 1,719 | 1,722 | 17,300 | 1,722 |
| 2022-08-17 | 1,716 | 1,738 | 1,713 | 1,726 | 38,600 | 1,726 |
| 2022-08-16 | 1,715 | 1,715 | 1,686 | 1,696 | 41,000 | 1,696 |
| 2022-08-15 | 1,737 | 1,737 | 1,704 | 1,711 | 26,200 | 1,711 |
| 2022-08-12 | 1,749 | 1,749 | 1,721 | 1,730 | 62,800 | 1,730 |
| 2022-08-10 | 1,690 | 1,721 | 1,686 | 1,712 | 61,500 | 1,712 |
| 2022-08-09 | 1,700 | 1,706 | 1,681 | 1,685 | 21,000 | 1,685 |
| 2022-08-08 | 1,718 | 1,718 | 1,688 | 1,690 | 25,600 | 1,690 |
| 2022-08-05 | 1,677 | 1,718 | 1,677 | 1,711 | 45,000 | 1,711 |
| 2022-08-04 | 1,710 | 1,712 | 1,680 | 1,680 | 27,500 | 1,680 |
| 2022-08-03 | 1,723 | 1,723 | 1,688 | 1,697 | 40,300 | 1,697 |
| 2022-08-02 | 1,726 | 1,743 | 1,712 | 1,713 | 37,000 | 1,713 |
| 2022-08-01 | 1,727 | 1,739 | 1,725 | 1,735 | 35,200 | 1,735 |
| 2022-07-29 | 1,728 | 1,752 | 1,723 | 1,727 | 38,700 | 1,727 |
| 2022-07-28 | 1,740 | 1,743 | 1,711 | 1,717 | 114,200 | 1,717 |
| 2022-07-27 | 1,750 | 1,767 | 1,748 | 1,754 | 23,300 | 1,754 |
| 2022-07-26 | 1,770 | 1,771 | 1,747 | 1,752 | 21,800 | 1,752 |
| 2022-07-25 | 1,797 | 1,797 | 1,762 | 1,773 | 87,300 | 1,773 |
| 2022-07-22 | 1,750 | 1,768 | 1,740 | 1,757 | 94,800 | 1,757 |
| 2022-07-21 | 1,727 | 1,746 | 1,720 | 1,744 | 40,200 | 1,744 |
| 2022-07-20 | 1,743 | 1,747 | 1,729 | 1,741 | 40,900 | 1,741 |
| 2022-07-19 | 1,718 | 1,728 | 1,697 | 1,725 | 53,400 | 1,725 |
| 2022-07-15 | 1,726 | 1,727 | 1,694 | 1,710 | 35,300 | 1,710 |
| 2022-07-14 | 1,753 | 1,753 | 1,715 | 1,718 | 27,000 | 1,718 |
| 2022-07-13 | 1,735 | 1,756 | 1,735 | 1,753 | 39,400 | 1,753 |
| 2022-07-12 | 1,740 | 1,744 | 1,722 | 1,735 | 51,800 | 1,735 |
| 2022-07-11 | 1,708 | 1,739 | 1,708 | 1,734 | 48,900 | 1,734 |
| 2022-07-08 | 1,715 | 1,728 | 1,697 | 1,708 | 56,100 | 1,708 |
| 2022-07-07 | 1,715 | 1,724 | 1,700 | 1,717 | 37,400 | 1,717 |
| 2022-07-06 | 1,688 | 1,705 | 1,683 | 1,702 | 40,600 | 1,702 |
| 2022-07-05 | 1,689 | 1,702 | 1,684 | 1,688 | 28,400 | 1,688 |
| 2022-07-04 | 1,700 | 1,700 | 1,678 | 1,696 | 44,100 | 1,696 |
| 2022-07-01 | 1,700 | 1,721 | 1,669 | 1,674 | 62,500 | 1,674 |
| 2022-06-30 | 1,664 | 1,709 | 1,660 | 1,700 | 132,200 | 1,700 |
| 2022-06-29 | 1,615 | 1,663 | 1,615 | 1,658 | 519,300 | 1,658 |
| 2022-06-28 | 1,620 | 1,648 | 1,614 | 1,643 | 120,400 | 1,643 |
| 2022-06-27 | 1,612 | 1,627 | 1,608 | 1,620 | 105,700 | 1,620 |
| 2022-06-24 | 1,600 | 1,613 | 1,588 | 1,610 | 81,300 | 1,610 |
| 2022-06-23 | 1,608 | 1,618 | 1,595 | 1,600 | 83,300 | 1,600 |
| 2022-06-22 | 1,594 | 1,617 | 1,591 | 1,616 | 75,400 | 1,616 |
| 2022-06-21 | 1,597 | 1,603 | 1,579 | 1,590 | 83,800 | 1,590 |
| 2022-06-20 | 1,620 | 1,625 | 1,588 | 1,601 | 47,000 | 1,601 |
| 2022-06-17 | 1,586 | 1,614 | 1,580 | 1,602 | 76,700 | 1,602 |
| 2022-06-16 | 1,596 | 1,609 | 1,596 | 1,600 | 37,200 | 1,600 |
| 2022-06-15 | 1,580 | 1,599 | 1,580 | 1,590 | 47,900 | 1,590 |
| 2022-06-14 | 1,590 | 1,597 | 1,581 | 1,581 | 42,800 | 1,581 |
| 2022-06-13 | 1,595 | 1,602 | 1,583 | 1,592 | 48,100 | 1,592 |
| 2022-06-10 | 1,606 | 1,618 | 1,595 | 1,595 | 68,200 | 1,595 |
| 2022-06-09 | 1,611 | 1,630 | 1,607 | 1,619 | 38,800 | 1,619 |
| 2022-06-08 | 1,629 | 1,642 | 1,613 | 1,618 | 59,200 | 1,618 |
| 2022-06-07 | 1,615 | 1,639 | 1,615 | 1,626 | 61,000 | 1,626 |
| 2022-06-06 | 1,606 | 1,617 | 1,601 | 1,607 | 39,800 | 1,607 |
| 2022-06-03 | 1,620 | 1,628 | 1,606 | 1,610 | 29,900 | 1,610 |
| 2022-06-02 | 1,629 | 1,629 | 1,609 | 1,617 | 30,300 | 1,617 |
| 2022-06-01 | 1,614 | 1,640 | 1,613 | 1,629 | 36,900 | 1,629 |
| 2022-05-31 | 1,641 | 1,641 | 1,609 | 1,613 | 55,200 | 1,613 |
| 2022-05-30 | 1,620 | 1,647 | 1,608 | 1,647 | 150,300 | 1,647 |
| 2022-05-27 | 1,613 | 1,621 | 1,605 | 1,613 | 28,600 | 1,613 |
| 2022-05-26 | 1,632 | 1,640 | 1,606 | 1,606 | 28,600 | 1,606 |
| 2022-05-25 | 1,620 | 1,630 | 1,607 | 1,620 | 42,800 | 1,620 |
| 2022-05-24 | 1,646 | 1,648 | 1,620 | 1,620 | 38,800 | 1,620 |
| 2022-05-23 | 1,639 | 1,662 | 1,639 | 1,658 | 43,700 | 1,658 |
| 2022-05-20 | 1,641 | 1,648 | 1,623 | 1,630 | 42,900 | 1,630 |
| 2022-05-19 | 1,627 | 1,648 | 1,621 | 1,648 | 41,500 | 1,648 |
| 2022-05-18 | 1,675 | 1,681 | 1,635 | 1,645 | 49,400 | 1,645 |
| 2022-05-17 | 1,675 | 1,713 | 1,675 | 1,681 | 48,300 | 1,681 |
| 2022-05-16 | 1,658 | 1,673 | 1,646 | 1,673 | 44,600 | 1,673 |
| 2022-05-13 | 1,622 | 1,667 | 1,622 | 1,662 | 45,500 | 1,662 |
| 2022-05-12 | 1,643 | 1,656 | 1,636 | 1,636 | 37,400 | 1,636 |
| 2022-05-11 | 1,656 | 1,661 | 1,643 | 1,650 | 26,300 | 1,650 |
| 2022-05-10 | 1,662 | 1,669 | 1,645 | 1,660 | 31,300 | 1,660 |
| 2022-05-09 | 1,695 | 1,695 | 1,662 | 1,662 | 30,800 | 1,662 |
| 2022-05-06 | 1,697 | 1,707 | 1,689 | 1,695 | 37,700 | 1,695 |
| 2022-05-02 | 1,703 | 1,703 | 1,671 | 1,695 | 34,300 | 1,695 |
| 2022-04-28 | 1,674 | 1,709 | 1,674 | 1,705 | 43,700 | 1,705 |
| 2022-04-27 | 1,700 | 1,703 | 1,657 | 1,673 | 157,100 | 1,673 |
| 2022-04-26 | 1,718 | 1,727 | 1,690 | 1,710 | 113,700 | 1,710 |
| 2022-04-25 | 1,636 | 1,654 | 1,634 | 1,642 | 53,200 | 1,642 |
| 2022-04-22 | 1,639 | 1,650 | 1,631 | 1,649 | 46,000 | 1,649 |
| 2022-04-21 | 1,627 | 1,645 | 1,623 | 1,645 | 31,300 | 1,645 |
| 2022-04-20 | 1,619 | 1,628 | 1,605 | 1,622 | 31,500 | 1,622 |
| 2022-04-19 | 1,590 | 1,603 | 1,590 | 1,594 | 24,200 | 1,594 |
| 2022-04-18 | 1,600 | 1,604 | 1,574 | 1,585 | 52,900 | 1,585 |
| 2022-04-15 | 1,628 | 1,635 | 1,616 | 1,618 | 38,400 | 1,618 |
| 2022-04-14 | 1,638 | 1,661 | 1,638 | 1,653 | 33,900 | 1,653 |
| 2022-04-13 | 1,601 | 1,643 | 1,601 | 1,638 | 59,000 | 1,638 |
| 2022-04-12 | 1,608 | 1,628 | 1,603 | 1,603 | 37,100 | 1,603 |
| 2022-04-11 | 1,611 | 1,630 | 1,610 | 1,616 | 38,600 | 1,616 |
| 2022-04-08 | 1,628 | 1,649 | 1,611 | 1,622 | 85,600 | 1,622 |
| 2022-04-07 | 1,647 | 1,656 | 1,630 | 1,650 | 48,700 | 1,650 |
| 2022-04-06 | 1,673 | 1,679 | 1,651 | 1,651 | 56,800 | 1,651 |
| 2022-04-05 | 1,681 | 1,691 | 1,674 | 1,686 | 32,900 | 1,686 |
| 2022-04-04 | 1,690 | 1,696 | 1,680 | 1,690 | 28,900 | 1,690 |
| 2022-04-01 | 1,664 | 1,678 | 1,654 | 1,673 | 39,300 | 1,673 |
| 2022-03-31 | 1,692 | 1,707 | 1,671 | 1,677 | 37,200 | 1,677 |
| 2022-03-30 | 1,717 | 1,726 | 1,692 | 1,712 | 60,700 | 1,712 |
| 2022-03-29 | 1,740 | 1,745 | 1,724 | 1,745 | 93,000 | 1,745 |
| 2022-03-28 | 1,735 | 1,746 | 1,728 | 1,741 | 59,900 | 1,741 |
| 2022-03-25 | 1,746 | 1,747 | 1,730 | 1,734 | 74,800 | 1,734 |
| 2022-03-24 | 1,750 | 1,753 | 1,724 | 1,742 | 42,400 | 1,742 |
| 2022-03-23 | 1,743 | 1,767 | 1,737 | 1,766 | 47,100 | 1,766 |
| 2022-03-22 | 1,746 | 1,749 | 1,728 | 1,738 | 51,200 | 1,738 |
| 2022-03-18 | 1,747 | 1,755 | 1,730 | 1,746 | 63,200 | 1,746 |
| 2022-03-17 | 1,741 | 1,765 | 1,722 | 1,749 | 89,200 | 1,749 |
| 2022-03-16 | 1,716 | 1,729 | 1,708 | 1,720 | 47,200 | 1,720 |
| 2022-03-15 | 1,701 | 1,724 | 1,689 | 1,709 | 37,100 | 1,709 |
| 2022-03-14 | 1,695 | 1,703 | 1,682 | 1,682 | 38,900 | 1,682 |
| 2022-03-11 | 1,685 | 1,704 | 1,672 | 1,692 | 39,900 | 1,692 |
| 2022-03-10 | 1,665 | 1,700 | 1,665 | 1,700 | 40,000 | 1,700 |
| 2022-03-09 | 1,657 | 1,665 | 1,645 | 1,648 | 30,900 | 1,648 |
| 2022-03-08 | 1,660 | 1,676 | 1,645 | 1,657 | 56,900 | 1,657 |
| 2022-03-07 | 1,690 | 1,693 | 1,664 | 1,667 | 43,700 | 1,667 |
| 2022-03-04 | 1,720 | 1,729 | 1,697 | 1,697 | 61,200 | 1,697 |
| 2022-03-03 | 1,706 | 1,733 | 1,706 | 1,723 | 39,800 | 1,723 |
| 2022-03-02 | 1,715 | 1,726 | 1,708 | 1,708 | 34,400 | 1,708 |
| 2022-03-01 | 1,730 | 1,733 | 1,717 | 1,724 | 58,900 | 1,724 |
| 2022-02-28 | 1,723 | 1,762 | 1,723 | 1,741 | 75,800 | 1,741 |
| 2022-02-25 | 1,741 | 1,744 | 1,716 | 1,723 | 47,700 | 1,723 |
| 2022-02-24 | 1,740 | 1,757 | 1,722 | 1,753 | 49,300 | 1,753 |
| 2022-02-22 | 1,765 | 1,765 | 1,740 | 1,748 | 57,200 | 1,748 |
| 2022-02-21 | 1,740 | 1,780 | 1,732 | 1,780 | 56,200 | 1,780 |
| 2022-02-18 | 1,734 | 1,755 | 1,722 | 1,749 | 52,400 | 1,749 |
| 2022-02-17 | 1,748 | 1,748 | 1,720 | 1,726 | 33,900 | 1,726 |
| 2022-02-16 | 1,765 | 1,770 | 1,732 | 1,750 | 76,300 | 1,750 |
| 2022-02-15 | 1,754 | 1,780 | 1,752 | 1,773 | 64,500 | 1,773 |
| 2022-02-14 | 1,733 | 1,778 | 1,701 | 1,743 | 130,200 | 1,743 |
| 2022-02-10 | 1,719 | 1,731 | 1,705 | 1,716 | 46,700 | 1,716 |
| 2022-02-09 | 1,714 | 1,714 | 1,694 | 1,704 | 35,400 | 1,704 |
| 2022-02-08 | 1,711 | 1,720 | 1,708 | 1,715 | 23,800 | 1,715 |
| 2022-02-07 | 1,711 | 1,713 | 1,697 | 1,705 | 30,700 | 1,705 |
| 2022-02-04 | 1,709 | 1,731 | 1,699 | 1,714 | 32,200 | 1,714 |
| 2022-02-03 | 1,713 | 1,721 | 1,699 | 1,704 | 37,700 | 1,704 |
| 2022-02-02 | 1,679 | 1,720 | 1,670 | 1,713 | 53,700 | 1,713 |
| 2022-02-01 | 1,685 | 1,689 | 1,670 | 1,670 | 24,000 | 1,670 |
| 2022-01-31 | 1,688 | 1,696 | 1,680 | 1,692 | 15,500 | 1,692 |
| 2022-01-28 | 1,691 | 1,691 | 1,672 | 1,688 | 32,100 | 1,688 |
| 2022-01-27 | 1,690 | 1,697 | 1,657 | 1,660 | 43,300 | 1,660 |
| 2022-01-26 | 1,706 | 1,711 | 1,690 | 1,690 | 22,100 | 1,690 |
| 2022-01-25 | 1,699 | 1,715 | 1,688 | 1,700 | 46,400 | 1,700 |
| 2022-01-24 | 1,682 | 1,718 | 1,682 | 1,711 | 40,100 | 1,711 |
| 2022-01-21 | 1,665 | 1,689 | 1,649 | 1,689 | 32,900 | 1,689 |
| 2022-01-20 | 1,651 | 1,693 | 1,651 | 1,670 | 28,600 | 1,670 |
| 2022-01-19 | 1,689 | 1,690 | 1,647 | 1,651 | 41,600 | 1,651 |
| 2022-01-18 | 1,720 | 1,720 | 1,688 | 1,689 | 23,000 | 1,689 |
| 2022-01-17 | 1,696 | 1,719 | 1,696 | 1,704 | 22,200 | 1,704 |
| 2022-01-14 | 1,670 | 1,696 | 1,663 | 1,696 | 50,400 | 1,696 |
| 2022-01-13 | 1,679 | 1,685 | 1,671 | 1,671 | 19,300 | 1,671 |
| 2022-01-12 | 1,665 | 1,687 | 1,665 | 1,679 | 26,400 | 1,679 |
| 2022-01-11 | 1,684 | 1,687 | 1,648 | 1,665 | 43,000 | 1,665 |
| 2022-01-07 | 1,708 | 1,711 | 1,679 | 1,680 | 39,900 | 1,680 |
| 2022-01-06 | 1,701 | 1,725 | 1,695 | 1,695 | 46,500 | 1,695 |
| 2022-01-05 | 1,705 | 1,710 | 1,692 | 1,704 | 33,900 | 1,704 |
| 2022-01-04 | 1,710 | 1,715 | 1,692 | 1,705 | 32,100 | 1,705 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
