7224 新明和工業(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 | 1,056 | 1,064 | 1,052 | 1,054 | 118,200 | 1,054 |
| 2022-12-29 | 1,053 | 1,060 | 1,044 | 1,053 | 200,300 | 1,053 |
| 2022-12-28 | 1,061 | 1,068 | 1,049 | 1,058 | 195,000 | 1,058 |
| 2022-12-27 | 1,072 | 1,074 | 1,055 | 1,068 | 184,400 | 1,068 |
| 2022-12-26 | 1,094 | 1,094 | 1,057 | 1,069 | 201,600 | 1,069 |
| 2022-12-23 | 1,031 | 1,080 | 1,030 | 1,071 | 425,300 | 1,071 |
| 2022-12-22 | 1,025 | 1,033 | 1,017 | 1,033 | 258,800 | 1,033 |
| 2022-12-21 | 1,050 | 1,056 | 1,022 | 1,025 | 316,400 | 1,025 |
| 2022-12-20 | 1,050 | 1,085 | 1,037 | 1,052 | 653,700 | 1,052 |
| 2022-12-19 | 1,039 | 1,055 | 1,036 | 1,039 | 264,400 | 1,039 |
| 2022-12-16 | 1,055 | 1,061 | 1,037 | 1,041 | 299,900 | 1,041 |
| 2022-12-15 | 1,030 | 1,067 | 1,030 | 1,067 | 296,300 | 1,067 |
| 2022-12-14 | 1,020 | 1,038 | 1,018 | 1,033 | 183,000 | 1,033 |
| 2022-12-13 | 1,028 | 1,030 | 1,019 | 1,021 | 167,100 | 1,021 |
| 2022-12-12 | 1,010 | 1,024 | 1,007 | 1,018 | 167,900 | 1,018 |
| 2022-12-09 | 1,000 | 1,014 | 1,000 | 1,010 | 137,100 | 1,010 |
| 2022-12-08 | 1,004 | 1,006 | 989 | 1,003 | 234,800 | 1,003 |
| 2022-12-07 | 993 | 1,009 | 993 | 1,004 | 169,100 | 1,004 |
| 2022-12-06 | 992 | 999 | 991 | 996 | 171,600 | 996 |
| 2022-12-05 | 1,005 | 1,005 | 992 | 993 | 154,500 | 993 |
| 2022-12-02 | 1,008 | 1,008 | 997 | 1,001 | 231,700 | 1,001 |
| 2022-12-01 | 1,019 | 1,022 | 1,006 | 1,006 | 210,800 | 1,006 |
| 2022-11-30 | 1,004 | 1,014 | 1,000 | 1,013 | 212,200 | 1,013 |
| 2022-11-29 | 1,015 | 1,015 | 1,005 | 1,009 | 101,800 | 1,009 |
| 2022-11-28 | 1,032 | 1,035 | 1,019 | 1,019 | 121,900 | 1,019 |
| 2022-11-25 | 1,032 | 1,032 | 1,024 | 1,027 | 94,800 | 1,027 |
| 2022-11-24 | 1,038 | 1,043 | 1,027 | 1,029 | 117,100 | 1,029 |
| 2022-11-22 | 1,027 | 1,035 | 1,026 | 1,032 | 126,900 | 1,032 |
| 2022-11-21 | 1,029 | 1,030 | 1,010 | 1,019 | 125,100 | 1,019 |
| 2022-11-18 | 1,012 | 1,025 | 1,008 | 1,025 | 92,500 | 1,025 |
| 2022-11-17 | 1,004 | 1,013 | 1,003 | 1,011 | 61,000 | 1,011 |
| 2022-11-16 | 1,002 | 1,010 | 995 | 1,010 | 92,500 | 1,010 |
| 2022-11-15 | 1,009 | 1,012 | 1,002 | 1,005 | 93,000 | 1,005 |
| 2022-11-14 | 1,021 | 1,021 | 1,002 | 1,004 | 166,900 | 1,004 |
| 2022-11-11 | 1,048 | 1,048 | 1,025 | 1,026 | 230,600 | 1,026 |
| 2022-11-10 | 1,034 | 1,047 | 1,031 | 1,041 | 208,900 | 1,041 |
| 2022-11-09 | 1,026 | 1,041 | 1,026 | 1,038 | 113,700 | 1,038 |
| 2022-11-08 | 1,030 | 1,036 | 1,028 | 1,030 | 86,800 | 1,030 |
| 2022-11-07 | 1,024 | 1,036 | 1,023 | 1,028 | 126,400 | 1,028 |
| 2022-11-04 | 1,013 | 1,024 | 1,011 | 1,017 | 161,800 | 1,017 |
| 2022-11-02 | 1,031 | 1,037 | 1,015 | 1,021 | 231,800 | 1,021 |
| 2022-11-01 | 1,000 | 1,042 | 968 | 1,037 | 845,300 | 1,037 |
| 2022-10-31 | 1,013 | 1,018 | 999 | 1,014 | 195,400 | 1,014 |
| 2022-10-28 | 1,005 | 1,018 | 1,004 | 1,008 | 407,700 | 1,008 |
| 2022-10-27 | 1,021 | 1,021 | 1,005 | 1,011 | 61,600 | 1,011 |
| 2022-10-26 | 1,032 | 1,032 | 1,019 | 1,019 | 81,600 | 1,019 |
| 2022-10-25 | 1,025 | 1,037 | 1,021 | 1,031 | 161,000 | 1,031 |
| 2022-10-24 | 1,018 | 1,021 | 1,013 | 1,014 | 84,000 | 1,014 |
| 2022-10-21 | 1,015 | 1,019 | 1,008 | 1,010 | 75,200 | 1,010 |
| 2022-10-20 | 1,024 | 1,027 | 1,020 | 1,026 | 111,500 | 1,026 |
| 2022-10-19 | 1,018 | 1,028 | 1,016 | 1,028 | 89,400 | 1,028 |
| 2022-10-18 | 1,028 | 1,028 | 1,019 | 1,019 | 76,400 | 1,019 |
| 2022-10-17 | 1,010 | 1,029 | 1,010 | 1,020 | 131,100 | 1,020 |
| 2022-10-14 | 1,020 | 1,029 | 1,010 | 1,015 | 202,600 | 1,015 |
| 2022-10-13 | 1,000 | 1,004 | 998 | 998 | 88,000 | 998 |
| 2022-10-12 | 998 | 1,006 | 993 | 1,004 | 115,300 | 1,004 |
| 2022-10-11 | 1,000 | 1,013 | 994 | 998 | 174,900 | 998 |
| 2022-10-07 | 1,006 | 1,019 | 1,005 | 1,015 | 122,100 | 1,015 |
| 2022-10-06 | 1,013 | 1,020 | 1,003 | 1,014 | 115,900 | 1,014 |
| 2022-10-05 | 1,015 | 1,015 | 999 | 999 | 136,300 | 999 |
| 2022-10-04 | 999 | 1,009 | 995 | 1,007 | 190,700 | 1,007 |
| 2022-10-03 | 967 | 974 | 958 | 974 | 137,800 | 974 |
| 2022-09-30 | 992 | 993 | 966 | 971 | 144,100 | 971 |
| 2022-09-29 | 990 | 997 | 987 | 991 | 177,300 | 991 |
| 2022-09-28 | 995 | 1,001 | 979 | 998 | 229,500 | 998 |
| 2022-09-27 | 1,010 | 1,015 | 999 | 1,003 | 209,400 | 1,003 |
| 2022-09-26 | 1,030 | 1,030 | 1,002 | 1,005 | 205,800 | 1,005 |
| 2022-09-22 | 1,040 | 1,042 | 1,029 | 1,039 | 122,600 | 1,039 |
| 2022-09-21 | 1,040 | 1,043 | 1,031 | 1,041 | 89,100 | 1,041 |
| 2022-09-20 | 1,050 | 1,056 | 1,037 | 1,039 | 131,900 | 1,039 |
| 2022-09-16 | 1,039 | 1,049 | 1,035 | 1,037 | 121,800 | 1,037 |
| 2022-09-15 | 1,049 | 1,054 | 1,043 | 1,050 | 71,300 | 1,050 |
| 2022-09-14 | 1,050 | 1,054 | 1,044 | 1,046 | 128,000 | 1,046 |
| 2022-09-13 | 1,070 | 1,071 | 1,058 | 1,062 | 95,800 | 1,062 |
| 2022-09-12 | 1,081 | 1,085 | 1,069 | 1,069 | 96,500 | 1,069 |
| 2022-09-09 | 1,069 | 1,078 | 1,069 | 1,075 | 154,900 | 1,075 |
| 2022-09-08 | 1,055 | 1,068 | 1,055 | 1,068 | 128,100 | 1,068 |
| 2022-09-07 | 1,055 | 1,055 | 1,045 | 1,052 | 164,200 | 1,052 |
| 2022-09-06 | 1,044 | 1,054 | 1,040 | 1,050 | 151,800 | 1,050 |
| 2022-09-05 | 1,056 | 1,056 | 1,037 | 1,042 | 192,200 | 1,042 |
| 2022-09-02 | 1,064 | 1,064 | 1,047 | 1,058 | 268,200 | 1,058 |
| 2022-09-01 | 1,054 | 1,070 | 1,053 | 1,066 | 203,400 | 1,066 |
| 2022-08-31 | 1,074 | 1,081 | 1,057 | 1,064 | 247,300 | 1,064 |
| 2022-08-30 | 1,088 | 1,091 | 1,080 | 1,088 | 131,700 | 1,088 |
| 2022-08-29 | 1,068 | 1,078 | 1,066 | 1,077 | 139,000 | 1,077 |
| 2022-08-26 | 1,088 | 1,089 | 1,083 | 1,087 | 92,300 | 1,087 |
| 2022-08-25 | 1,087 | 1,090 | 1,079 | 1,082 | 139,300 | 1,082 |
| 2022-08-24 | 1,068 | 1,081 | 1,065 | 1,080 | 154,100 | 1,080 |
| 2022-08-23 | 1,080 | 1,080 | 1,062 | 1,066 | 178,800 | 1,066 |
| 2022-08-22 | 1,078 | 1,091 | 1,074 | 1,089 | 120,800 | 1,089 |
| 2022-08-19 | 1,082 | 1,084 | 1,076 | 1,083 | 102,000 | 1,083 |
| 2022-08-18 | 1,065 | 1,082 | 1,064 | 1,078 | 159,300 | 1,078 |
| 2022-08-17 | 1,071 | 1,075 | 1,065 | 1,072 | 137,300 | 1,072 |
| 2022-08-16 | 1,076 | 1,076 | 1,060 | 1,063 | 127,100 | 1,063 |
| 2022-08-15 | 1,074 | 1,079 | 1,072 | 1,076 | 108,500 | 1,076 |
| 2022-08-12 | 1,070 | 1,081 | 1,066 | 1,074 | 138,700 | 1,074 |
| 2022-08-10 | 1,067 | 1,071 | 1,056 | 1,059 | 127,100 | 1,059 |
| 2022-08-09 | 1,060 | 1,073 | 1,054 | 1,067 | 241,900 | 1,067 |
| 2022-08-08 | 1,039 | 1,054 | 1,039 | 1,052 | 140,500 | 1,052 |
| 2022-08-05 | 1,034 | 1,045 | 1,032 | 1,041 | 139,300 | 1,041 |
| 2022-08-04 | 1,057 | 1,057 | 1,036 | 1,036 | 139,900 | 1,036 |
| 2022-08-03 | 1,052 | 1,053 | 1,039 | 1,048 | 211,900 | 1,048 |
| 2022-08-02 | 1,053 | 1,061 | 1,039 | 1,060 | 279,000 | 1,060 |
| 2022-08-01 | 1,065 | 1,081 | 1,048 | 1,057 | 274,700 | 1,057 |
| 2022-07-29 | 1,088 | 1,089 | 1,058 | 1,061 | 211,200 | 1,061 |
| 2022-07-28 | 1,089 | 1,095 | 1,073 | 1,095 | 207,700 | 1,095 |
| 2022-07-27 | 1,081 | 1,086 | 1,074 | 1,084 | 153,400 | 1,084 |
| 2022-07-26 | 1,093 | 1,094 | 1,083 | 1,086 | 130,700 | 1,086 |
| 2022-07-25 | 1,093 | 1,101 | 1,081 | 1,083 | 189,800 | 1,083 |
| 2022-07-22 | 1,085 | 1,095 | 1,078 | 1,081 | 199,400 | 1,081 |
| 2022-07-21 | 1,071 | 1,084 | 1,069 | 1,080 | 210,700 | 1,080 |
| 2022-07-20 | 1,071 | 1,074 | 1,065 | 1,072 | 202,200 | 1,072 |
| 2022-07-19 | 1,060 | 1,068 | 1,056 | 1,059 | 145,400 | 1,059 |
| 2022-07-15 | 1,060 | 1,060 | 1,049 | 1,056 | 137,000 | 1,056 |
| 2022-07-14 | 1,060 | 1,063 | 1,052 | 1,059 | 225,500 | 1,059 |
| 2022-07-13 | 1,054 | 1,064 | 1,053 | 1,057 | 104,100 | 1,057 |
| 2022-07-12 | 1,069 | 1,069 | 1,045 | 1,050 | 128,900 | 1,050 |
| 2022-07-11 | 1,072 | 1,076 | 1,060 | 1,070 | 170,300 | 1,070 |
| 2022-07-08 | 1,042 | 1,083 | 1,039 | 1,059 | 445,700 | 1,059 |
| 2022-07-07 | 1,036 | 1,048 | 1,019 | 1,040 | 164,200 | 1,040 |
| 2022-07-06 | 1,050 | 1,052 | 1,027 | 1,032 | 192,800 | 1,032 |
| 2022-07-05 | 1,070 | 1,071 | 1,061 | 1,066 | 126,200 | 1,066 |
| 2022-07-04 | 1,066 | 1,078 | 1,051 | 1,066 | 196,900 | 1,066 |
| 2022-07-01 | 1,074 | 1,081 | 1,048 | 1,058 | 307,300 | 1,058 |
| 2022-06-30 | 1,089 | 1,089 | 1,072 | 1,080 | 228,000 | 1,080 |
| 2022-06-29 | 1,081 | 1,088 | 1,072 | 1,081 | 187,500 | 1,081 |
| 2022-06-28 | 1,060 | 1,083 | 1,058 | 1,081 | 266,400 | 1,081 |
| 2022-06-27 | 1,080 | 1,080 | 1,051 | 1,060 | 152,300 | 1,060 |
| 2022-06-24 | 1,059 | 1,061 | 1,047 | 1,054 | 275,900 | 1,054 |
| 2022-06-23 | 1,071 | 1,078 | 1,044 | 1,050 | 437,300 | 1,050 |
| 2022-06-22 | 1,090 | 1,094 | 1,083 | 1,083 | 204,900 | 1,083 |
| 2022-06-21 | 1,066 | 1,081 | 1,063 | 1,075 | 192,300 | 1,075 |
| 2022-06-20 | 1,088 | 1,094 | 1,051 | 1,059 | 239,300 | 1,059 |
| 2022-06-17 | 1,075 | 1,087 | 1,070 | 1,074 | 452,500 | 1,074 |
| 2022-06-16 | 1,115 | 1,132 | 1,108 | 1,115 | 265,100 | 1,115 |
| 2022-06-15 | 1,116 | 1,125 | 1,110 | 1,113 | 224,500 | 1,113 |
| 2022-06-14 | 1,102 | 1,123 | 1,097 | 1,119 | 387,300 | 1,119 |
| 2022-06-13 | 1,141 | 1,154 | 1,132 | 1,138 | 353,000 | 1,138 |
| 2022-06-10 | 1,149 | 1,174 | 1,143 | 1,162 | 467,300 | 1,162 |
| 2022-06-09 | 1,186 | 1,191 | 1,156 | 1,160 | 765,500 | 1,160 |
| 2022-06-08 | 1,225 | 1,237 | 1,187 | 1,199 | 1,252,800 | 1,199 |
| 2022-06-07 | 1,156 | 1,216 | 1,151 | 1,189 | 1,596,100 | 1,189 |
| 2022-06-06 | 1,090 | 1,151 | 1,088 | 1,139 | 1,111,300 | 1,139 |
| 2022-06-03 | 1,084 | 1,105 | 1,074 | 1,090 | 647,500 | 1,090 |
| 2022-06-02 | 1,017 | 1,085 | 1,011 | 1,077 | 986,300 | 1,077 |
| 2022-06-01 | 972 | 1,021 | 971 | 1,019 | 588,500 | 1,019 |
| 2022-05-31 | 978 | 980 | 964 | 966 | 201,900 | 966 |
| 2022-05-30 | 981 | 984 | 972 | 974 | 343,200 | 974 |
| 2022-05-27 | 976 | 976 | 966 | 974 | 96,600 | 974 |
| 2022-05-26 | 975 | 977 | 969 | 969 | 94,200 | 969 |
| 2022-05-25 | 962 | 980 | 958 | 974 | 241,000 | 974 |
| 2022-05-24 | 959 | 962 | 952 | 962 | 230,400 | 962 |
| 2022-05-23 | 955 | 960 | 944 | 950 | 202,400 | 950 |
| 2022-05-20 | 948 | 955 | 944 | 951 | 138,000 | 951 |
| 2022-05-19 | 941 | 954 | 938 | 952 | 144,900 | 952 |
| 2022-05-18 | 950 | 956 | 943 | 956 | 138,800 | 956 |
| 2022-05-17 | 952 | 965 | 946 | 947 | 201,100 | 947 |
| 2022-05-16 | 971 | 972 | 940 | 940 | 156,800 | 940 |
| 2022-05-13 | 945 | 965 | 943 | 965 | 176,000 | 965 |
| 2022-05-12 | 949 | 964 | 947 | 955 | 190,600 | 955 |
| 2022-05-11 | 956 | 969 | 949 | 956 | 423,600 | 956 |
| 2022-05-10 | 913 | 974 | 913 | 968 | 809,400 | 968 |
| 2022-05-09 | 925 | 925 | 914 | 914 | 156,000 | 914 |
| 2022-05-06 | 917 | 933 | 915 | 929 | 177,600 | 929 |
| 2022-05-02 | 911 | 919 | 910 | 912 | 92,400 | 912 |
| 2022-04-28 | 892 | 915 | 887 | 912 | 153,400 | 912 |
| 2022-04-27 | 883 | 891 | 881 | 884 | 169,100 | 884 |
| 2022-04-26 | 898 | 901 | 893 | 895 | 98,300 | 895 |
| 2022-04-25 | 900 | 905 | 897 | 898 | 97,000 | 898 |
| 2022-04-22 | 900 | 908 | 896 | 908 | 80,000 | 908 |
| 2022-04-21 | 902 | 910 | 902 | 906 | 100,100 | 906 |
| 2022-04-20 | 901 | 908 | 893 | 902 | 182,400 | 902 |
| 2022-04-19 | 887 | 889 | 879 | 888 | 115,000 | 888 |
| 2022-04-18 | 893 | 894 | 875 | 878 | 170,600 | 878 |
| 2022-04-15 | 890 | 896 | 888 | 894 | 85,200 | 894 |
| 2022-04-14 | 884 | 895 | 884 | 895 | 80,000 | 895 |
| 2022-04-13 | 881 | 886 | 878 | 885 | 125,700 | 885 |
| 2022-04-12 | 888 | 890 | 882 | 883 | 80,900 | 883 |
| 2022-04-11 | 883 | 892 | 881 | 888 | 119,100 | 888 |
| 2022-04-08 | 887 | 889 | 878 | 885 | 121,400 | 885 |
| 2022-04-07 | 881 | 887 | 876 | 885 | 147,700 | 885 |
| 2022-04-06 | 906 | 908 | 891 | 893 | 144,400 | 893 |
| 2022-04-05 | 919 | 925 | 911 | 913 | 111,200 | 913 |
| 2022-04-04 | 910 | 920 | 910 | 910 | 111,200 | 910 |
| 2022-04-01 | 896 | 915 | 890 | 914 | 152,500 | 914 |
| 2022-03-31 | 912 | 922 | 905 | 905 | 128,600 | 905 |
| 2022-03-30 | 928 | 929 | 914 | 921 | 158,100 | 921 |
| 2022-03-29 | 939 | 946 | 934 | 943 | 205,400 | 943 |
| 2022-03-28 | 950 | 950 | 938 | 941 | 123,900 | 941 |
| 2022-03-25 | 943 | 947 | 939 | 941 | 209,100 | 941 |
| 2022-03-24 | 938 | 939 | 930 | 939 | 161,900 | 939 |
| 2022-03-23 | 938 | 944 | 932 | 939 | 187,300 | 939 |
| 2022-03-22 | 935 | 935 | 925 | 931 | 157,300 | 931 |
| 2022-03-18 | 928 | 928 | 916 | 922 | 170,100 | 922 |
| 2022-03-17 | 930 | 932 | 918 | 924 | 187,400 | 924 |
| 2022-03-16 | 919 | 922 | 910 | 913 | 105,900 | 913 |
| 2022-03-15 | 911 | 928 | 911 | 919 | 147,900 | 919 |
| 2022-03-14 | 903 | 918 | 902 | 910 | 206,500 | 910 |
| 2022-03-11 | 889 | 895 | 884 | 887 | 135,500 | 887 |
| 2022-03-10 | 880 | 894 | 880 | 893 | 210,000 | 893 |
| 2022-03-09 | 867 | 879 | 862 | 865 | 156,100 | 865 |
| 2022-03-08 | 865 | 881 | 859 | 859 | 210,200 | 859 |
| 2022-03-07 | 893 | 895 | 868 | 870 | 276,600 | 870 |
| 2022-03-04 | 905 | 913 | 898 | 900 | 219,100 | 900 |
| 2022-03-03 | 903 | 914 | 899 | 912 | 200,200 | 912 |
| 2022-03-02 | 916 | 917 | 900 | 900 | 202,400 | 900 |
| 2022-03-01 | 937 | 939 | 921 | 922 | 217,000 | 922 |
| 2022-02-28 | 915 | 932 | 911 | 931 | 277,900 | 931 |
| 2022-02-25 | 910 | 912 | 902 | 909 | 162,500 | 909 |
| 2022-02-24 | 918 | 920 | 906 | 915 | 193,700 | 915 |
| 2022-02-22 | 922 | 934 | 919 | 929 | 161,400 | 929 |
| 2022-02-21 | 932 | 935 | 925 | 935 | 118,400 | 935 |
| 2022-02-18 | 925 | 937 | 925 | 934 | 139,800 | 934 |
| 2022-02-17 | 931 | 937 | 928 | 936 | 114,000 | 936 |
| 2022-02-16 | 930 | 933 | 922 | 928 | 154,200 | 928 |
| 2022-02-15 | 935 | 939 | 921 | 926 | 136,200 | 926 |
| 2022-02-14 | 920 | 933 | 918 | 929 | 136,400 | 929 |
| 2022-02-10 | 932 | 936 | 924 | 930 | 90,300 | 930 |
| 2022-02-09 | 928 | 937 | 925 | 931 | 131,800 | 931 |
| 2022-02-08 | 918 | 932 | 917 | 922 | 207,300 | 922 |
| 2022-02-07 | 910 | 913 | 897 | 913 | 196,100 | 913 |
| 2022-02-04 | 901 | 918 | 897 | 918 | 338,000 | 918 |
| 2022-02-03 | 894 | 899 | 890 | 898 | 134,000 | 898 |
| 2022-02-02 | 887 | 895 | 880 | 894 | 178,200 | 894 |
| 2022-02-01 | 885 | 887 | 877 | 881 | 190,500 | 881 |
| 2022-01-31 | 887 | 887 | 877 | 877 | 105,100 | 877 |
| 2022-01-28 | 878 | 887 | 877 | 886 | 146,300 | 886 |
| 2022-01-27 | 883 | 886 | 866 | 868 | 235,600 | 868 |
| 2022-01-26 | 890 | 891 | 877 | 878 | 128,100 | 878 |
| 2022-01-25 | 889 | 889 | 877 | 885 | 126,800 | 885 |
| 2022-01-24 | 878 | 890 | 875 | 890 | 129,900 | 890 |
| 2022-01-21 | 875 | 882 | 868 | 879 | 135,400 | 879 |
| 2022-01-20 | 880 | 884 | 874 | 878 | 153,500 | 878 |
| 2022-01-19 | 878 | 888 | 872 | 876 | 183,200 | 876 |
| 2022-01-18 | 905 | 907 | 888 | 888 | 144,600 | 888 |
| 2022-01-17 | 900 | 904 | 894 | 894 | 108,500 | 894 |
| 2022-01-14 | 907 | 907 | 898 | 902 | 211,700 | 902 |
| 2022-01-13 | 905 | 908 | 901 | 903 | 115,000 | 903 |
| 2022-01-12 | 891 | 905 | 891 | 904 | 186,000 | 904 |
| 2022-01-11 | 892 | 897 | 882 | 887 | 123,300 | 887 |
| 2022-01-07 | 898 | 900 | 888 | 891 | 112,800 | 891 |
| 2022-01-06 | 897 | 900 | 888 | 892 | 142,900 | 892 |
| 2022-01-05 | 890 | 902 | 890 | 902 | 143,200 | 902 |
| 2022-01-04 | 889 | 894 | 881 | 889 | 129,400 | 889 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
