7226 極東開発工業(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 | 1,453 | 1,466 | 1,440 | 1,443 | 83,800 | 1,443 |
| 2022-12-29 | 1,452 | 1,460 | 1,439 | 1,451 | 68,400 | 1,451 |
| 2022-12-28 | 1,447 | 1,463 | 1,444 | 1,454 | 84,700 | 1,454 |
| 2022-12-27 | 1,419 | 1,460 | 1,411 | 1,449 | 214,000 | 1,449 |
| 2022-12-26 | 1,430 | 1,430 | 1,405 | 1,422 | 46,300 | 1,422 |
| 2022-12-23 | 1,405 | 1,427 | 1,388 | 1,427 | 213,800 | 1,427 |
| 2022-12-22 | 1,372 | 1,406 | 1,370 | 1,406 | 232,100 | 1,406 |
| 2022-12-21 | 1,366 | 1,371 | 1,350 | 1,361 | 187,800 | 1,361 |
| 2022-12-20 | 1,368 | 1,388 | 1,356 | 1,370 | 118,800 | 1,370 |
| 2022-12-19 | 1,370 | 1,372 | 1,361 | 1,366 | 65,200 | 1,366 |
| 2022-12-16 | 1,373 | 1,377 | 1,363 | 1,370 | 83,200 | 1,370 |
| 2022-12-15 | 1,371 | 1,390 | 1,370 | 1,379 | 44,000 | 1,379 |
| 2022-12-14 | 1,378 | 1,387 | 1,368 | 1,375 | 67,800 | 1,375 |
| 2022-12-13 | 1,351 | 1,378 | 1,351 | 1,372 | 200,400 | 1,372 |
| 2022-12-12 | 1,347 | 1,356 | 1,347 | 1,351 | 110,500 | 1,351 |
| 2022-12-09 | 1,350 | 1,353 | 1,343 | 1,345 | 264,000 | 1,345 |
| 2022-12-08 | 1,343 | 1,352 | 1,328 | 1,348 | 121,800 | 1,348 |
| 2022-12-07 | 1,325 | 1,350 | 1,325 | 1,343 | 130,800 | 1,343 |
| 2022-12-06 | 1,325 | 1,337 | 1,323 | 1,330 | 63,700 | 1,330 |
| 2022-12-05 | 1,333 | 1,340 | 1,328 | 1,332 | 56,200 | 1,332 |
| 2022-12-02 | 1,350 | 1,353 | 1,333 | 1,339 | 123,100 | 1,339 |
| 2022-12-01 | 1,367 | 1,367 | 1,354 | 1,358 | 51,800 | 1,358 |
| 2022-11-30 | 1,356 | 1,367 | 1,354 | 1,363 | 75,600 | 1,363 |
| 2022-11-29 | 1,367 | 1,367 | 1,353 | 1,360 | 58,100 | 1,360 |
| 2022-11-28 | 1,377 | 1,382 | 1,368 | 1,371 | 52,800 | 1,371 |
| 2022-11-25 | 1,375 | 1,382 | 1,369 | 1,373 | 35,500 | 1,373 |
| 2022-11-24 | 1,395 | 1,396 | 1,371 | 1,378 | 83,600 | 1,378 |
| 2022-11-22 | 1,359 | 1,386 | 1,359 | 1,384 | 59,300 | 1,384 |
| 2022-11-21 | 1,360 | 1,360 | 1,352 | 1,359 | 34,700 | 1,359 |
| 2022-11-18 | 1,357 | 1,364 | 1,352 | 1,353 | 28,900 | 1,353 |
| 2022-11-17 | 1,342 | 1,357 | 1,342 | 1,351 | 28,500 | 1,351 |
| 2022-11-16 | 1,341 | 1,350 | 1,338 | 1,347 | 30,600 | 1,347 |
| 2022-11-15 | 1,336 | 1,352 | 1,336 | 1,346 | 35,800 | 1,346 |
| 2022-11-14 | 1,359 | 1,359 | 1,322 | 1,332 | 65,300 | 1,332 |
| 2022-11-11 | 1,377 | 1,385 | 1,345 | 1,363 | 114,300 | 1,363 |
| 2022-11-10 | 1,370 | 1,381 | 1,362 | 1,372 | 50,300 | 1,372 |
| 2022-11-09 | 1,372 | 1,390 | 1,372 | 1,382 | 45,800 | 1,382 |
| 2022-11-08 | 1,373 | 1,382 | 1,369 | 1,381 | 54,200 | 1,381 |
| 2022-11-07 | 1,350 | 1,380 | 1,350 | 1,373 | 47,100 | 1,373 |
| 2022-11-04 | 1,354 | 1,367 | 1,350 | 1,355 | 75,000 | 1,355 |
| 2022-11-02 | 1,364 | 1,384 | 1,362 | 1,375 | 42,900 | 1,375 |
| 2022-11-01 | 1,387 | 1,387 | 1,364 | 1,370 | 16,300 | 1,370 |
| 2022-10-31 | 1,351 | 1,388 | 1,351 | 1,383 | 67,200 | 1,383 |
| 2022-10-28 | 1,350 | 1,367 | 1,341 | 1,347 | 133,400 | 1,347 |
| 2022-10-27 | 1,379 | 1,379 | 1,363 | 1,364 | 24,200 | 1,364 |
| 2022-10-26 | 1,381 | 1,390 | 1,374 | 1,387 | 35,300 | 1,387 |
| 2022-10-25 | 1,372 | 1,386 | 1,369 | 1,381 | 29,500 | 1,381 |
| 2022-10-24 | 1,382 | 1,385 | 1,369 | 1,372 | 25,400 | 1,372 |
| 2022-10-21 | 1,378 | 1,381 | 1,367 | 1,367 | 33,800 | 1,367 |
| 2022-10-20 | 1,375 | 1,383 | 1,372 | 1,382 | 31,300 | 1,382 |
| 2022-10-19 | 1,374 | 1,387 | 1,374 | 1,386 | 27,800 | 1,386 |
| 2022-10-18 | 1,369 | 1,375 | 1,360 | 1,370 | 32,600 | 1,370 |
| 2022-10-17 | 1,366 | 1,370 | 1,358 | 1,361 | 28,000 | 1,361 |
| 2022-10-14 | 1,373 | 1,394 | 1,356 | 1,386 | 59,900 | 1,386 |
| 2022-10-13 | 1,355 | 1,355 | 1,339 | 1,344 | 42,100 | 1,344 |
| 2022-10-12 | 1,340 | 1,357 | 1,331 | 1,353 | 54,600 | 1,353 |
| 2022-10-11 | 1,383 | 1,383 | 1,333 | 1,334 | 76,600 | 1,334 |
| 2022-10-07 | 1,397 | 1,400 | 1,389 | 1,397 | 51,000 | 1,397 |
| 2022-10-06 | 1,407 | 1,421 | 1,399 | 1,413 | 87,300 | 1,413 |
| 2022-10-05 | 1,395 | 1,406 | 1,387 | 1,388 | 115,300 | 1,388 |
| 2022-10-04 | 1,321 | 1,383 | 1,321 | 1,378 | 69,700 | 1,378 |
| 2022-10-03 | 1,312 | 1,336 | 1,310 | 1,330 | 60,500 | 1,330 |
| 2022-09-30 | 1,345 | 1,346 | 1,317 | 1,323 | 43,300 | 1,323 |
| 2022-09-29 | 1,347 | 1,352 | 1,330 | 1,351 | 96,900 | 1,351 |
| 2022-09-28 | 1,338 | 1,349 | 1,324 | 1,342 | 101,700 | 1,342 |
| 2022-09-27 | 1,343 | 1,356 | 1,336 | 1,338 | 67,300 | 1,338 |
| 2022-09-26 | 1,368 | 1,368 | 1,330 | 1,340 | 85,800 | 1,340 |
| 2022-09-22 | 1,371 | 1,376 | 1,361 | 1,368 | 59,400 | 1,368 |
| 2022-09-21 | 1,375 | 1,390 | 1,373 | 1,385 | 75,600 | 1,385 |
| 2022-09-20 | 1,393 | 1,396 | 1,376 | 1,382 | 43,300 | 1,382 |
| 2022-09-16 | 1,366 | 1,392 | 1,365 | 1,384 | 117,800 | 1,384 |
| 2022-09-15 | 1,365 | 1,372 | 1,359 | 1,367 | 92,800 | 1,367 |
| 2022-09-14 | 1,371 | 1,371 | 1,354 | 1,360 | 77,900 | 1,360 |
| 2022-09-13 | 1,396 | 1,400 | 1,386 | 1,394 | 34,600 | 1,394 |
| 2022-09-12 | 1,417 | 1,417 | 1,387 | 1,392 | 34,200 | 1,392 |
| 2022-09-09 | 1,381 | 1,405 | 1,378 | 1,405 | 70,900 | 1,405 |
| 2022-09-08 | 1,375 | 1,403 | 1,375 | 1,394 | 68,400 | 1,394 |
| 2022-09-07 | 1,367 | 1,374 | 1,360 | 1,374 | 70,700 | 1,374 |
| 2022-09-06 | 1,371 | 1,376 | 1,362 | 1,369 | 70,400 | 1,369 |
| 2022-09-05 | 1,364 | 1,365 | 1,352 | 1,353 | 35,000 | 1,353 |
| 2022-09-02 | 1,358 | 1,372 | 1,353 | 1,369 | 77,700 | 1,369 |
| 2022-09-01 | 1,355 | 1,370 | 1,355 | 1,364 | 97,600 | 1,364 |
| 2022-08-31 | 1,360 | 1,375 | 1,356 | 1,372 | 76,700 | 1,372 |
| 2022-08-30 | 1,375 | 1,378 | 1,363 | 1,374 | 43,700 | 1,374 |
| 2022-08-29 | 1,376 | 1,388 | 1,361 | 1,363 | 76,500 | 1,363 |
| 2022-08-26 | 1,409 | 1,421 | 1,409 | 1,419 | 85,200 | 1,419 |
| 2022-08-25 | 1,419 | 1,419 | 1,389 | 1,394 | 223,300 | 1,394 |
| 2022-08-24 | 1,409 | 1,421 | 1,406 | 1,415 | 51,700 | 1,415 |
| 2022-08-23 | 1,408 | 1,419 | 1,392 | 1,412 | 94,800 | 1,412 |
| 2022-08-22 | 1,420 | 1,431 | 1,410 | 1,422 | 63,200 | 1,422 |
| 2022-08-19 | 1,419 | 1,430 | 1,412 | 1,422 | 125,500 | 1,422 |
| 2022-08-18 | 1,419 | 1,426 | 1,412 | 1,420 | 88,600 | 1,420 |
| 2022-08-17 | 1,420 | 1,429 | 1,414 | 1,420 | 87,200 | 1,420 |
| 2022-08-16 | 1,412 | 1,412 | 1,396 | 1,403 | 48,900 | 1,403 |
| 2022-08-15 | 1,420 | 1,420 | 1,403 | 1,408 | 23,500 | 1,408 |
| 2022-08-12 | 1,400 | 1,422 | 1,393 | 1,420 | 76,000 | 1,420 |
| 2022-08-10 | 1,359 | 1,376 | 1,353 | 1,376 | 78,700 | 1,376 |
| 2022-08-09 | 1,361 | 1,371 | 1,340 | 1,358 | 99,500 | 1,358 |
| 2022-08-08 | 1,369 | 1,376 | 1,348 | 1,373 | 116,500 | 1,373 |
| 2022-08-05 | 1,398 | 1,404 | 1,375 | 1,379 | 144,900 | 1,379 |
| 2022-08-04 | 1,440 | 1,453 | 1,418 | 1,425 | 65,300 | 1,425 |
| 2022-08-03 | 1,442 | 1,446 | 1,426 | 1,438 | 44,500 | 1,438 |
| 2022-08-02 | 1,453 | 1,453 | 1,432 | 1,435 | 48,400 | 1,435 |
| 2022-08-01 | 1,459 | 1,462 | 1,453 | 1,460 | 81,700 | 1,460 |
| 2022-07-29 | 1,461 | 1,463 | 1,447 | 1,449 | 54,700 | 1,449 |
| 2022-07-28 | 1,464 | 1,471 | 1,449 | 1,468 | 104,300 | 1,468 |
| 2022-07-27 | 1,454 | 1,458 | 1,442 | 1,457 | 113,200 | 1,457 |
| 2022-07-26 | 1,455 | 1,465 | 1,450 | 1,454 | 39,300 | 1,454 |
| 2022-07-25 | 1,475 | 1,475 | 1,450 | 1,455 | 48,400 | 1,455 |
| 2022-07-22 | 1,468 | 1,478 | 1,462 | 1,475 | 80,600 | 1,475 |
| 2022-07-21 | 1,466 | 1,470 | 1,458 | 1,470 | 75,000 | 1,470 |
| 2022-07-20 | 1,462 | 1,473 | 1,450 | 1,473 | 103,100 | 1,473 |
| 2022-07-19 | 1,434 | 1,450 | 1,431 | 1,450 | 95,600 | 1,450 |
| 2022-07-15 | 1,420 | 1,428 | 1,413 | 1,423 | 96,600 | 1,423 |
| 2022-07-14 | 1,419 | 1,426 | 1,407 | 1,421 | 43,000 | 1,421 |
| 2022-07-13 | 1,417 | 1,430 | 1,415 | 1,422 | 54,100 | 1,422 |
| 2022-07-12 | 1,433 | 1,433 | 1,407 | 1,407 | 71,500 | 1,407 |
| 2022-07-11 | 1,433 | 1,439 | 1,417 | 1,436 | 99,200 | 1,436 |
| 2022-07-08 | 1,429 | 1,434 | 1,411 | 1,413 | 127,000 | 1,413 |
| 2022-07-07 | 1,432 | 1,432 | 1,406 | 1,423 | 100,100 | 1,423 |
| 2022-07-06 | 1,419 | 1,425 | 1,400 | 1,402 | 66,200 | 1,402 |
| 2022-07-05 | 1,433 | 1,433 | 1,416 | 1,425 | 64,400 | 1,425 |
| 2022-07-04 | 1,429 | 1,435 | 1,414 | 1,423 | 67,000 | 1,423 |
| 2022-07-01 | 1,438 | 1,444 | 1,395 | 1,409 | 96,300 | 1,409 |
| 2022-06-30 | 1,449 | 1,455 | 1,429 | 1,437 | 74,900 | 1,437 |
| 2022-06-29 | 1,445 | 1,450 | 1,435 | 1,449 | 206,900 | 1,449 |
| 2022-06-28 | 1,426 | 1,447 | 1,417 | 1,446 | 95,100 | 1,446 |
| 2022-06-27 | 1,433 | 1,439 | 1,419 | 1,434 | 73,100 | 1,434 |
| 2022-06-24 | 1,412 | 1,417 | 1,402 | 1,416 | 44,000 | 1,416 |
| 2022-06-23 | 1,411 | 1,420 | 1,403 | 1,412 | 72,500 | 1,412 |
| 2022-06-22 | 1,440 | 1,440 | 1,415 | 1,418 | 73,000 | 1,418 |
| 2022-06-21 | 1,430 | 1,436 | 1,417 | 1,428 | 148,700 | 1,428 |
| 2022-06-20 | 1,424 | 1,424 | 1,403 | 1,410 | 76,200 | 1,410 |
| 2022-06-17 | 1,405 | 1,439 | 1,405 | 1,427 | 168,000 | 1,427 |
| 2022-06-16 | 1,450 | 1,465 | 1,442 | 1,450 | 90,400 | 1,450 |
| 2022-06-15 | 1,447 | 1,456 | 1,435 | 1,435 | 121,000 | 1,435 |
| 2022-06-14 | 1,431 | 1,452 | 1,430 | 1,447 | 79,000 | 1,447 |
| 2022-06-13 | 1,440 | 1,461 | 1,440 | 1,459 | 70,300 | 1,459 |
| 2022-06-10 | 1,460 | 1,472 | 1,450 | 1,460 | 105,600 | 1,460 |
| 2022-06-09 | 1,480 | 1,481 | 1,458 | 1,471 | 113,700 | 1,471 |
| 2022-06-08 | 1,513 | 1,519 | 1,486 | 1,495 | 120,400 | 1,495 |
| 2022-06-07 | 1,543 | 1,545 | 1,498 | 1,504 | 392,200 | 1,504 |
| 2022-06-06 | 1,393 | 1,416 | 1,393 | 1,413 | 65,800 | 1,413 |
| 2022-06-03 | 1,417 | 1,417 | 1,395 | 1,409 | 54,400 | 1,409 |
| 2022-06-02 | 1,417 | 1,417 | 1,400 | 1,406 | 55,500 | 1,406 |
| 2022-06-01 | 1,386 | 1,407 | 1,386 | 1,407 | 164,100 | 1,407 |
| 2022-05-31 | 1,400 | 1,404 | 1,373 | 1,379 | 134,900 | 1,379 |
| 2022-05-30 | 1,371 | 1,390 | 1,365 | 1,390 | 236,000 | 1,390 |
| 2022-05-27 | 1,371 | 1,371 | 1,344 | 1,354 | 98,200 | 1,354 |
| 2022-05-26 | 1,338 | 1,371 | 1,333 | 1,341 | 114,200 | 1,341 |
| 2022-05-25 | 1,309 | 1,333 | 1,309 | 1,327 | 106,200 | 1,327 |
| 2022-05-24 | 1,331 | 1,333 | 1,309 | 1,309 | 100,400 | 1,309 |
| 2022-05-23 | 1,325 | 1,335 | 1,313 | 1,329 | 87,100 | 1,329 |
| 2022-05-20 | 1,301 | 1,325 | 1,295 | 1,317 | 89,300 | 1,317 |
| 2022-05-19 | 1,263 | 1,304 | 1,256 | 1,297 | 101,700 | 1,297 |
| 2022-05-18 | 1,298 | 1,301 | 1,272 | 1,291 | 73,600 | 1,291 |
| 2022-05-17 | 1,268 | 1,315 | 1,268 | 1,300 | 75,900 | 1,300 |
| 2022-05-16 | 1,343 | 1,343 | 1,274 | 1,275 | 123,700 | 1,275 |
| 2022-05-13 | 1,262 | 1,328 | 1,261 | 1,326 | 101,600 | 1,326 |
| 2022-05-12 | 1,313 | 1,313 | 1,252 | 1,261 | 181,200 | 1,261 |
| 2022-05-11 | 1,294 | 1,324 | 1,287 | 1,306 | 106,200 | 1,306 |
| 2022-05-10 | 1,317 | 1,325 | 1,293 | 1,315 | 133,200 | 1,315 |
| 2022-05-09 | 1,329 | 1,339 | 1,321 | 1,334 | 92,800 | 1,334 |
| 2022-05-06 | 1,339 | 1,350 | 1,324 | 1,347 | 67,300 | 1,347 |
| 2022-05-02 | 1,314 | 1,322 | 1,306 | 1,322 | 75,600 | 1,322 |
| 2022-04-28 | 1,263 | 1,312 | 1,263 | 1,311 | 84,400 | 1,311 |
| 2022-04-27 | 1,250 | 1,258 | 1,245 | 1,252 | 214,100 | 1,252 |
| 2022-04-26 | 1,282 | 1,290 | 1,271 | 1,273 | 60,900 | 1,273 |
| 2022-04-25 | 1,278 | 1,290 | 1,270 | 1,278 | 75,800 | 1,278 |
| 2022-04-22 | 1,290 | 1,303 | 1,279 | 1,299 | 72,200 | 1,299 |
| 2022-04-21 | 1,298 | 1,316 | 1,292 | 1,311 | 63,800 | 1,311 |
| 2022-04-20 | 1,281 | 1,292 | 1,273 | 1,285 | 66,700 | 1,285 |
| 2022-04-19 | 1,260 | 1,270 | 1,255 | 1,264 | 63,800 | 1,264 |
| 2022-04-18 | 1,262 | 1,269 | 1,242 | 1,253 | 45,000 | 1,253 |
| 2022-04-15 | 1,280 | 1,282 | 1,271 | 1,281 | 36,400 | 1,281 |
| 2022-04-14 | 1,279 | 1,296 | 1,279 | 1,292 | 42,400 | 1,292 |
| 2022-04-13 | 1,272 | 1,286 | 1,268 | 1,280 | 62,800 | 1,280 |
| 2022-04-12 | 1,292 | 1,296 | 1,273 | 1,276 | 53,900 | 1,276 |
| 2022-04-11 | 1,296 | 1,308 | 1,285 | 1,298 | 80,100 | 1,298 |
| 2022-04-08 | 1,304 | 1,310 | 1,294 | 1,303 | 84,500 | 1,303 |
| 2022-04-07 | 1,309 | 1,320 | 1,290 | 1,304 | 80,900 | 1,304 |
| 2022-04-06 | 1,367 | 1,367 | 1,326 | 1,330 | 71,900 | 1,330 |
| 2022-04-05 | 1,379 | 1,392 | 1,367 | 1,373 | 72,500 | 1,373 |
| 2022-04-04 | 1,387 | 1,421 | 1,374 | 1,380 | 42,700 | 1,380 |
| 2022-04-01 | 1,361 | 1,393 | 1,361 | 1,391 | 47,100 | 1,391 |
| 2022-03-31 | 1,394 | 1,421 | 1,385 | 1,388 | 76,400 | 1,388 |
| 2022-03-30 | 1,445 | 1,445 | 1,389 | 1,409 | 74,400 | 1,409 |
| 2022-03-29 | 1,447 | 1,454 | 1,427 | 1,450 | 80,800 | 1,450 |
| 2022-03-28 | 1,446 | 1,459 | 1,435 | 1,443 | 66,800 | 1,443 |
| 2022-03-25 | 1,443 | 1,454 | 1,438 | 1,441 | 69,700 | 1,441 |
| 2022-03-24 | 1,439 | 1,439 | 1,417 | 1,439 | 76,600 | 1,439 |
| 2022-03-23 | 1,439 | 1,457 | 1,428 | 1,454 | 95,300 | 1,454 |
| 2022-03-22 | 1,446 | 1,446 | 1,421 | 1,422 | 94,100 | 1,422 |
| 2022-03-18 | 1,435 | 1,447 | 1,414 | 1,446 | 148,600 | 1,446 |
| 2022-03-17 | 1,422 | 1,438 | 1,413 | 1,433 | 115,100 | 1,433 |
| 2022-03-16 | 1,406 | 1,410 | 1,387 | 1,392 | 89,000 | 1,392 |
| 2022-03-15 | 1,380 | 1,404 | 1,370 | 1,395 | 51,000 | 1,395 |
| 2022-03-14 | 1,361 | 1,377 | 1,354 | 1,366 | 67,700 | 1,366 |
| 2022-03-11 | 1,332 | 1,362 | 1,330 | 1,338 | 83,900 | 1,338 |
| 2022-03-10 | 1,341 | 1,381 | 1,331 | 1,373 | 80,900 | 1,373 |
| 2022-03-09 | 1,321 | 1,335 | 1,298 | 1,304 | 55,400 | 1,304 |
| 2022-03-08 | 1,327 | 1,342 | 1,310 | 1,320 | 81,100 | 1,320 |
| 2022-03-07 | 1,388 | 1,388 | 1,323 | 1,330 | 82,500 | 1,330 |
| 2022-03-04 | 1,401 | 1,415 | 1,389 | 1,395 | 60,300 | 1,395 |
| 2022-03-03 | 1,420 | 1,425 | 1,401 | 1,401 | 63,500 | 1,401 |
| 2022-03-02 | 1,436 | 1,442 | 1,397 | 1,397 | 71,700 | 1,397 |
| 2022-03-01 | 1,471 | 1,480 | 1,451 | 1,464 | 83,300 | 1,464 |
| 2022-02-28 | 1,440 | 1,457 | 1,423 | 1,448 | 70,700 | 1,448 |
| 2022-02-25 | 1,459 | 1,466 | 1,421 | 1,422 | 62,500 | 1,422 |
| 2022-02-24 | 1,459 | 1,466 | 1,441 | 1,457 | 74,000 | 1,457 |
| 2022-02-22 | 1,478 | 1,478 | 1,449 | 1,469 | 38,900 | 1,469 |
| 2022-02-21 | 1,479 | 1,479 | 1,461 | 1,476 | 38,900 | 1,476 |
| 2022-02-18 | 1,524 | 1,540 | 1,487 | 1,498 | 58,400 | 1,498 |
| 2022-02-17 | 1,501 | 1,501 | 1,479 | 1,494 | 32,900 | 1,494 |
| 2022-02-16 | 1,482 | 1,505 | 1,481 | 1,501 | 48,400 | 1,501 |
| 2022-02-15 | 1,483 | 1,484 | 1,442 | 1,460 | 88,500 | 1,460 |
| 2022-02-14 | 1,443 | 1,480 | 1,443 | 1,478 | 121,600 | 1,478 |
| 2022-02-10 | 1,475 | 1,484 | 1,457 | 1,464 | 74,100 | 1,464 |
| 2022-02-09 | 1,455 | 1,474 | 1,447 | 1,468 | 72,100 | 1,468 |
| 2022-02-08 | 1,460 | 1,470 | 1,440 | 1,457 | 85,300 | 1,457 |
| 2022-02-07 | 1,464 | 1,469 | 1,421 | 1,453 | 115,500 | 1,453 |
| 2022-02-04 | 1,473 | 1,494 | 1,468 | 1,483 | 91,500 | 1,483 |
| 2022-02-03 | 1,468 | 1,489 | 1,466 | 1,483 | 70,000 | 1,483 |
| 2022-02-02 | 1,468 | 1,489 | 1,461 | 1,473 | 75,800 | 1,473 |
| 2022-02-01 | 1,491 | 1,491 | 1,450 | 1,468 | 107,400 | 1,468 |
| 2022-01-31 | 1,440 | 1,459 | 1,430 | 1,454 | 54,500 | 1,454 |
| 2022-01-28 | 1,438 | 1,456 | 1,436 | 1,450 | 90,100 | 1,450 |
| 2022-01-27 | 1,446 | 1,453 | 1,404 | 1,408 | 97,900 | 1,408 |
| 2022-01-26 | 1,436 | 1,451 | 1,425 | 1,428 | 47,300 | 1,428 |
| 2022-01-25 | 1,446 | 1,446 | 1,409 | 1,426 | 60,300 | 1,426 |
| 2022-01-24 | 1,423 | 1,451 | 1,414 | 1,451 | 90,400 | 1,451 |
| 2022-01-21 | 1,416 | 1,430 | 1,395 | 1,423 | 136,400 | 1,423 |
| 2022-01-20 | 1,446 | 1,472 | 1,431 | 1,431 | 53,000 | 1,431 |
| 2022-01-19 | 1,484 | 1,494 | 1,442 | 1,449 | 57,900 | 1,449 |
| 2022-01-18 | 1,522 | 1,525 | 1,499 | 1,506 | 31,800 | 1,506 |
| 2022-01-17 | 1,515 | 1,528 | 1,504 | 1,509 | 25,800 | 1,509 |
| 2022-01-14 | 1,519 | 1,519 | 1,496 | 1,508 | 48,700 | 1,508 |
| 2022-01-13 | 1,538 | 1,538 | 1,519 | 1,519 | 30,800 | 1,519 |
| 2022-01-12 | 1,515 | 1,551 | 1,515 | 1,540 | 37,300 | 1,540 |
| 2022-01-11 | 1,530 | 1,530 | 1,502 | 1,513 | 37,600 | 1,513 |
| 2022-01-07 | 1,545 | 1,554 | 1,519 | 1,528 | 45,400 | 1,528 |
| 2022-01-06 | 1,543 | 1,560 | 1,535 | 1,540 | 57,300 | 1,540 |
| 2022-01-05 | 1,565 | 1,573 | 1,548 | 1,565 | 70,500 | 1,565 |
| 2022-01-04 | 1,539 | 1,544 | 1,516 | 1,541 | 71,600 | 1,541 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
