7278 (株)エクセディ 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 | 1,623 | 1,628 | 1,612 | 1,616 | 100,100 | 1,616 |
| 2022-12-29 | 1,601 | 1,620 | 1,596 | 1,620 | 79,800 | 1,620 |
| 2022-12-28 | 1,618 | 1,622 | 1,604 | 1,613 | 112,900 | 1,613 |
| 2022-12-27 | 1,616 | 1,620 | 1,605 | 1,618 | 71,500 | 1,618 |
| 2022-12-26 | 1,594 | 1,609 | 1,594 | 1,606 | 98,000 | 1,606 |
| 2022-12-23 | 1,579 | 1,592 | 1,572 | 1,589 | 80,500 | 1,589 |
| 2022-12-22 | 1,581 | 1,591 | 1,572 | 1,580 | 205,300 | 1,580 |
| 2022-12-21 | 1,595 | 1,595 | 1,562 | 1,566 | 291,300 | 1,566 |
| 2022-12-20 | 1,626 | 1,632 | 1,585 | 1,595 | 297,700 | 1,595 |
| 2022-12-19 | 1,620 | 1,625 | 1,610 | 1,615 | 131,900 | 1,615 |
| 2022-12-16 | 1,620 | 1,635 | 1,606 | 1,635 | 321,900 | 1,635 |
| 2022-12-15 | 1,611 | 1,630 | 1,608 | 1,623 | 171,100 | 1,623 |
| 2022-12-14 | 1,620 | 1,625 | 1,612 | 1,620 | 118,400 | 1,620 |
| 2022-12-13 | 1,619 | 1,628 | 1,619 | 1,621 | 100,200 | 1,621 |
| 2022-12-12 | 1,612 | 1,616 | 1,606 | 1,616 | 125,100 | 1,616 |
| 2022-12-09 | 1,593 | 1,611 | 1,592 | 1,611 | 158,300 | 1,611 |
| 2022-12-08 | 1,605 | 1,612 | 1,594 | 1,605 | 175,400 | 1,605 |
| 2022-12-07 | 1,606 | 1,620 | 1,603 | 1,610 | 149,300 | 1,610 |
| 2022-12-06 | 1,606 | 1,612 | 1,597 | 1,610 | 231,400 | 1,610 |
| 2022-12-05 | 1,635 | 1,635 | 1,606 | 1,611 | 186,600 | 1,611 |
| 2022-12-02 | 1,650 | 1,650 | 1,622 | 1,628 | 236,000 | 1,628 |
| 2022-12-01 | 1,663 | 1,665 | 1,653 | 1,657 | 153,100 | 1,657 |
| 2022-11-30 | 1,668 | 1,674 | 1,665 | 1,668 | 82,000 | 1,668 |
| 2022-11-29 | 1,675 | 1,677 | 1,661 | 1,670 | 95,000 | 1,670 |
| 2022-11-28 | 1,687 | 1,688 | 1,673 | 1,681 | 82,900 | 1,681 |
| 2022-11-25 | 1,685 | 1,689 | 1,676 | 1,682 | 76,200 | 1,682 |
| 2022-11-24 | 1,696 | 1,698 | 1,683 | 1,683 | 79,700 | 1,683 |
| 2022-11-22 | 1,685 | 1,694 | 1,684 | 1,688 | 95,000 | 1,688 |
| 2022-11-21 | 1,671 | 1,682 | 1,664 | 1,672 | 92,400 | 1,672 |
| 2022-11-18 | 1,650 | 1,668 | 1,650 | 1,661 | 104,500 | 1,661 |
| 2022-11-17 | 1,632 | 1,642 | 1,627 | 1,636 | 82,600 | 1,636 |
| 2022-11-16 | 1,651 | 1,651 | 1,633 | 1,635 | 96,000 | 1,635 |
| 2022-11-15 | 1,636 | 1,654 | 1,629 | 1,651 | 107,700 | 1,651 |
| 2022-11-14 | 1,672 | 1,674 | 1,637 | 1,637 | 144,200 | 1,637 |
| 2022-11-11 | 1,697 | 1,699 | 1,660 | 1,664 | 177,600 | 1,664 |
| 2022-11-10 | 1,695 | 1,696 | 1,660 | 1,664 | 259,800 | 1,664 |
| 2022-11-09 | 1,698 | 1,716 | 1,694 | 1,700 | 100,200 | 1,700 |
| 2022-11-08 | 1,715 | 1,716 | 1,695 | 1,705 | 97,900 | 1,705 |
| 2022-11-07 | 1,717 | 1,726 | 1,702 | 1,715 | 74,100 | 1,715 |
| 2022-11-04 | 1,700 | 1,711 | 1,686 | 1,701 | 126,700 | 1,701 |
| 2022-11-02 | 1,688 | 1,717 | 1,687 | 1,713 | 285,300 | 1,713 |
| 2022-11-01 | 1,703 | 1,708 | 1,670 | 1,689 | 193,900 | 1,689 |
| 2022-10-31 | 1,726 | 1,750 | 1,726 | 1,743 | 143,800 | 1,743 |
| 2022-10-28 | 1,709 | 1,742 | 1,708 | 1,722 | 246,800 | 1,722 |
| 2022-10-27 | 1,730 | 1,730 | 1,712 | 1,725 | 102,100 | 1,725 |
| 2022-10-26 | 1,749 | 1,751 | 1,730 | 1,730 | 80,300 | 1,730 |
| 2022-10-25 | 1,727 | 1,750 | 1,724 | 1,739 | 99,400 | 1,739 |
| 2022-10-24 | 1,741 | 1,741 | 1,716 | 1,723 | 82,500 | 1,723 |
| 2022-10-21 | 1,702 | 1,723 | 1,700 | 1,719 | 79,100 | 1,719 |
| 2022-10-20 | 1,711 | 1,728 | 1,711 | 1,715 | 90,300 | 1,715 |
| 2022-10-19 | 1,720 | 1,725 | 1,714 | 1,721 | 49,800 | 1,721 |
| 2022-10-18 | 1,715 | 1,725 | 1,705 | 1,723 | 56,100 | 1,723 |
| 2022-10-17 | 1,714 | 1,724 | 1,710 | 1,710 | 61,500 | 1,710 |
| 2022-10-14 | 1,735 | 1,735 | 1,709 | 1,722 | 89,500 | 1,722 |
| 2022-10-13 | 1,682 | 1,705 | 1,682 | 1,700 | 85,500 | 1,700 |
| 2022-10-12 | 1,687 | 1,700 | 1,685 | 1,690 | 119,500 | 1,690 |
| 2022-10-11 | 1,704 | 1,708 | 1,686 | 1,689 | 159,900 | 1,689 |
| 2022-10-07 | 1,700 | 1,722 | 1,700 | 1,719 | 100,600 | 1,719 |
| 2022-10-06 | 1,720 | 1,731 | 1,720 | 1,722 | 96,300 | 1,722 |
| 2022-10-05 | 1,715 | 1,727 | 1,706 | 1,713 | 142,300 | 1,713 |
| 2022-10-04 | 1,704 | 1,709 | 1,685 | 1,696 | 223,400 | 1,696 |
| 2022-10-03 | 1,650 | 1,684 | 1,650 | 1,684 | 117,100 | 1,684 |
| 2022-09-30 | 1,695 | 1,697 | 1,639 | 1,642 | 201,200 | 1,642 |
| 2022-09-29 | 1,720 | 1,720 | 1,701 | 1,714 | 194,800 | 1,714 |
| 2022-09-28 | 1,750 | 1,750 | 1,723 | 1,746 | 264,200 | 1,746 |
| 2022-09-27 | 1,764 | 1,778 | 1,754 | 1,757 | 113,600 | 1,757 |
| 2022-09-26 | 1,797 | 1,797 | 1,739 | 1,742 | 257,900 | 1,742 |
| 2022-09-22 | 1,811 | 1,817 | 1,801 | 1,816 | 101,700 | 1,816 |
| 2022-09-21 | 1,803 | 1,819 | 1,797 | 1,818 | 120,300 | 1,818 |
| 2022-09-20 | 1,809 | 1,825 | 1,808 | 1,815 | 130,000 | 1,815 |
| 2022-09-16 | 1,807 | 1,809 | 1,790 | 1,790 | 121,100 | 1,790 |
| 2022-09-15 | 1,807 | 1,808 | 1,800 | 1,806 | 90,900 | 1,806 |
| 2022-09-14 | 1,772 | 1,807 | 1,771 | 1,805 | 119,600 | 1,805 |
| 2022-09-13 | 1,816 | 1,816 | 1,786 | 1,800 | 105,200 | 1,800 |
| 2022-09-12 | 1,820 | 1,820 | 1,804 | 1,804 | 66,800 | 1,804 |
| 2022-09-09 | 1,802 | 1,811 | 1,797 | 1,808 | 105,000 | 1,808 |
| 2022-09-08 | 1,796 | 1,812 | 1,796 | 1,812 | 109,400 | 1,812 |
| 2022-09-07 | 1,758 | 1,788 | 1,758 | 1,787 | 119,700 | 1,787 |
| 2022-09-06 | 1,770 | 1,770 | 1,754 | 1,763 | 110,000 | 1,763 |
| 2022-09-05 | 1,786 | 1,790 | 1,765 | 1,769 | 135,100 | 1,769 |
| 2022-09-02 | 1,801 | 1,801 | 1,780 | 1,800 | 150,800 | 1,800 |
| 2022-09-01 | 1,788 | 1,799 | 1,782 | 1,793 | 110,500 | 1,793 |
| 2022-08-31 | 1,800 | 1,811 | 1,793 | 1,797 | 193,600 | 1,797 |
| 2022-08-30 | 1,839 | 1,840 | 1,820 | 1,824 | 82,600 | 1,824 |
| 2022-08-29 | 1,812 | 1,825 | 1,806 | 1,823 | 116,700 | 1,823 |
| 2022-08-26 | 1,850 | 1,850 | 1,826 | 1,830 | 52,800 | 1,830 |
| 2022-08-25 | 1,846 | 1,858 | 1,836 | 1,837 | 73,700 | 1,837 |
| 2022-08-24 | 1,832 | 1,843 | 1,828 | 1,836 | 121,900 | 1,836 |
| 2022-08-23 | 1,830 | 1,831 | 1,816 | 1,820 | 88,900 | 1,820 |
| 2022-08-22 | 1,832 | 1,853 | 1,830 | 1,850 | 98,500 | 1,850 |
| 2022-08-19 | 1,838 | 1,849 | 1,834 | 1,847 | 122,200 | 1,847 |
| 2022-08-18 | 1,811 | 1,820 | 1,808 | 1,816 | 67,100 | 1,816 |
| 2022-08-17 | 1,810 | 1,831 | 1,810 | 1,820 | 102,400 | 1,820 |
| 2022-08-16 | 1,810 | 1,811 | 1,795 | 1,809 | 104,200 | 1,809 |
| 2022-08-15 | 1,800 | 1,817 | 1,796 | 1,816 | 109,300 | 1,816 |
| 2022-08-12 | 1,794 | 1,804 | 1,781 | 1,795 | 171,100 | 1,795 |
| 2022-08-10 | 1,754 | 1,768 | 1,748 | 1,766 | 147,500 | 1,766 |
| 2022-08-09 | 1,761 | 1,769 | 1,743 | 1,744 | 79,400 | 1,744 |
| 2022-08-08 | 1,722 | 1,751 | 1,719 | 1,751 | 126,900 | 1,751 |
| 2022-08-05 | 1,705 | 1,730 | 1,697 | 1,722 | 164,300 | 1,722 |
| 2022-08-04 | 1,734 | 1,734 | 1,710 | 1,715 | 130,500 | 1,715 |
| 2022-08-03 | 1,750 | 1,752 | 1,721 | 1,723 | 194,000 | 1,723 |
| 2022-08-02 | 1,731 | 1,768 | 1,721 | 1,766 | 253,400 | 1,766 |
| 2022-08-01 | 1,728 | 1,752 | 1,727 | 1,741 | 203,500 | 1,741 |
| 2022-07-29 | 1,740 | 1,760 | 1,710 | 1,728 | 529,900 | 1,728 |
| 2022-07-28 | 1,873 | 1,873 | 1,812 | 1,820 | 232,700 | 1,820 |
| 2022-07-27 | 1,871 | 1,871 | 1,847 | 1,865 | 124,000 | 1,865 |
| 2022-07-26 | 1,873 | 1,886 | 1,871 | 1,880 | 101,500 | 1,880 |
| 2022-07-25 | 1,861 | 1,873 | 1,855 | 1,859 | 139,000 | 1,859 |
| 2022-07-22 | 1,852 | 1,864 | 1,839 | 1,860 | 151,400 | 1,860 |
| 2022-07-21 | 1,825 | 1,852 | 1,820 | 1,847 | 174,000 | 1,847 |
| 2022-07-20 | 1,815 | 1,822 | 1,808 | 1,820 | 138,000 | 1,820 |
| 2022-07-19 | 1,775 | 1,789 | 1,767 | 1,789 | 130,400 | 1,789 |
| 2022-07-15 | 1,755 | 1,759 | 1,745 | 1,756 | 70,900 | 1,756 |
| 2022-07-14 | 1,732 | 1,754 | 1,730 | 1,752 | 69,800 | 1,752 |
| 2022-07-13 | 1,746 | 1,752 | 1,732 | 1,732 | 96,700 | 1,732 |
| 2022-07-12 | 1,735 | 1,735 | 1,718 | 1,726 | 81,800 | 1,726 |
| 2022-07-11 | 1,749 | 1,754 | 1,736 | 1,745 | 145,700 | 1,745 |
| 2022-07-08 | 1,719 | 1,736 | 1,708 | 1,709 | 225,700 | 1,709 |
| 2022-07-07 | 1,685 | 1,700 | 1,669 | 1,694 | 181,600 | 1,694 |
| 2022-07-06 | 1,683 | 1,687 | 1,656 | 1,675 | 232,800 | 1,675 |
| 2022-07-05 | 1,720 | 1,724 | 1,705 | 1,712 | 145,400 | 1,712 |
| 2022-07-04 | 1,706 | 1,723 | 1,689 | 1,720 | 191,700 | 1,720 |
| 2022-07-01 | 1,719 | 1,719 | 1,661 | 1,673 | 180,100 | 1,673 |
| 2022-06-30 | 1,725 | 1,734 | 1,715 | 1,721 | 167,600 | 1,721 |
| 2022-06-29 | 1,756 | 1,756 | 1,736 | 1,738 | 174,700 | 1,738 |
| 2022-06-28 | 1,726 | 1,749 | 1,726 | 1,738 | 146,000 | 1,738 |
| 2022-06-27 | 1,730 | 1,739 | 1,703 | 1,722 | 147,100 | 1,722 |
| 2022-06-24 | 1,730 | 1,735 | 1,704 | 1,713 | 162,300 | 1,713 |
| 2022-06-23 | 1,749 | 1,760 | 1,738 | 1,744 | 105,500 | 1,744 |
| 2022-06-22 | 1,754 | 1,769 | 1,743 | 1,745 | 159,800 | 1,745 |
| 2022-06-21 | 1,720 | 1,749 | 1,719 | 1,739 | 113,500 | 1,739 |
| 2022-06-20 | 1,732 | 1,734 | 1,684 | 1,701 | 145,500 | 1,701 |
| 2022-06-17 | 1,700 | 1,735 | 1,681 | 1,724 | 245,500 | 1,724 |
| 2022-06-16 | 1,746 | 1,769 | 1,743 | 1,756 | 155,300 | 1,756 |
| 2022-06-15 | 1,780 | 1,790 | 1,749 | 1,749 | 89,500 | 1,749 |
| 2022-06-14 | 1,750 | 1,779 | 1,746 | 1,774 | 133,400 | 1,774 |
| 2022-06-13 | 1,767 | 1,787 | 1,764 | 1,783 | 101,300 | 1,783 |
| 2022-06-10 | 1,792 | 1,800 | 1,779 | 1,795 | 139,900 | 1,795 |
| 2022-06-09 | 1,806 | 1,828 | 1,793 | 1,801 | 122,200 | 1,801 |
| 2022-06-08 | 1,791 | 1,815 | 1,787 | 1,815 | 162,500 | 1,815 |
| 2022-06-07 | 1,775 | 1,807 | 1,773 | 1,784 | 224,300 | 1,784 |
| 2022-06-06 | 1,735 | 1,766 | 1,730 | 1,765 | 153,300 | 1,765 |
| 2022-06-03 | 1,755 | 1,760 | 1,735 | 1,752 | 130,700 | 1,752 |
| 2022-06-02 | 1,735 | 1,755 | 1,726 | 1,741 | 144,700 | 1,741 |
| 2022-06-01 | 1,700 | 1,730 | 1,698 | 1,729 | 154,400 | 1,729 |
| 2022-05-31 | 1,669 | 1,698 | 1,660 | 1,692 | 221,600 | 1,692 |
| 2022-05-30 | 1,648 | 1,677 | 1,640 | 1,673 | 271,200 | 1,673 |
| 2022-05-27 | 1,636 | 1,640 | 1,626 | 1,632 | 108,400 | 1,632 |
| 2022-05-26 | 1,614 | 1,630 | 1,612 | 1,623 | 112,400 | 1,623 |
| 2022-05-25 | 1,615 | 1,636 | 1,603 | 1,604 | 146,200 | 1,604 |
| 2022-05-24 | 1,630 | 1,635 | 1,618 | 1,618 | 108,000 | 1,618 |
| 2022-05-23 | 1,621 | 1,631 | 1,618 | 1,629 | 159,100 | 1,629 |
| 2022-05-20 | 1,600 | 1,629 | 1,599 | 1,621 | 136,900 | 1,621 |
| 2022-05-19 | 1,600 | 1,624 | 1,583 | 1,620 | 192,500 | 1,620 |
| 2022-05-18 | 1,644 | 1,647 | 1,617 | 1,630 | 194,700 | 1,630 |
| 2022-05-17 | 1,630 | 1,639 | 1,621 | 1,630 | 183,300 | 1,630 |
| 2022-05-16 | 1,677 | 1,679 | 1,639 | 1,650 | 220,800 | 1,650 |
| 2022-05-13 | 1,635 | 1,665 | 1,620 | 1,665 | 246,100 | 1,665 |
| 2022-05-12 | 1,632 | 1,671 | 1,627 | 1,648 | 250,900 | 1,648 |
| 2022-05-11 | 1,650 | 1,650 | 1,606 | 1,622 | 398,600 | 1,622 |
| 2022-05-10 | 1,685 | 1,708 | 1,671 | 1,683 | 372,500 | 1,683 |
| 2022-05-09 | 1,671 | 1,693 | 1,661 | 1,682 | 256,400 | 1,682 |
| 2022-05-06 | 1,603 | 1,676 | 1,603 | 1,669 | 601,700 | 1,669 |
| 2022-05-02 | 1,601 | 1,620 | 1,579 | 1,607 | 666,600 | 1,607 |
| 2022-04-28 | 1,495 | 1,553 | 1,492 | 1,552 | 295,400 | 1,552 |
| 2022-04-27 | 1,493 | 1,497 | 1,480 | 1,483 | 365,300 | 1,483 |
| 2022-04-26 | 1,522 | 1,534 | 1,513 | 1,513 | 160,600 | 1,513 |
| 2022-04-25 | 1,518 | 1,535 | 1,509 | 1,530 | 224,800 | 1,530 |
| 2022-04-22 | 1,526 | 1,544 | 1,523 | 1,539 | 147,300 | 1,539 |
| 2022-04-21 | 1,539 | 1,548 | 1,531 | 1,538 | 152,700 | 1,538 |
| 2022-04-20 | 1,529 | 1,544 | 1,523 | 1,544 | 160,900 | 1,544 |
| 2022-04-19 | 1,501 | 1,519 | 1,501 | 1,515 | 119,000 | 1,515 |
| 2022-04-18 | 1,490 | 1,500 | 1,481 | 1,497 | 123,300 | 1,497 |
| 2022-04-15 | 1,490 | 1,498 | 1,485 | 1,490 | 133,400 | 1,490 |
| 2022-04-14 | 1,476 | 1,490 | 1,468 | 1,484 | 148,500 | 1,484 |
| 2022-04-13 | 1,466 | 1,476 | 1,462 | 1,476 | 169,400 | 1,476 |
| 2022-04-12 | 1,475 | 1,480 | 1,455 | 1,455 | 261,400 | 1,455 |
| 2022-04-11 | 1,478 | 1,484 | 1,459 | 1,465 | 193,500 | 1,465 |
| 2022-04-08 | 1,470 | 1,478 | 1,447 | 1,455 | 357,000 | 1,455 |
| 2022-04-07 | 1,500 | 1,500 | 1,475 | 1,484 | 280,000 | 1,484 |
| 2022-04-06 | 1,530 | 1,537 | 1,510 | 1,510 | 186,800 | 1,510 |
| 2022-04-05 | 1,555 | 1,562 | 1,527 | 1,546 | 384,300 | 1,546 |
| 2022-04-04 | 1,550 | 1,568 | 1,546 | 1,557 | 239,200 | 1,557 |
| 2022-04-01 | 1,556 | 1,581 | 1,545 | 1,575 | 175,600 | 1,575 |
| 2022-03-31 | 1,582 | 1,591 | 1,572 | 1,575 | 236,800 | 1,575 |
| 2022-03-30 | 1,599 | 1,605 | 1,571 | 1,593 | 306,800 | 1,593 |
| 2022-03-29 | 1,625 | 1,643 | 1,607 | 1,640 | 332,600 | 1,640 |
| 2022-03-28 | 1,615 | 1,632 | 1,610 | 1,627 | 181,700 | 1,627 |
| 2022-03-25 | 1,624 | 1,630 | 1,607 | 1,615 | 184,400 | 1,615 |
| 2022-03-24 | 1,590 | 1,615 | 1,584 | 1,615 | 239,800 | 1,615 |
| 2022-03-23 | 1,607 | 1,612 | 1,600 | 1,609 | 158,100 | 1,609 |
| 2022-03-22 | 1,604 | 1,615 | 1,593 | 1,606 | 172,500 | 1,606 |
| 2022-03-18 | 1,587 | 1,588 | 1,570 | 1,588 | 276,200 | 1,588 |
| 2022-03-17 | 1,595 | 1,596 | 1,571 | 1,591 | 199,100 | 1,591 |
| 2022-03-16 | 1,570 | 1,575 | 1,553 | 1,568 | 182,200 | 1,568 |
| 2022-03-15 | 1,530 | 1,584 | 1,527 | 1,575 | 193,000 | 1,575 |
| 2022-03-14 | 1,524 | 1,544 | 1,509 | 1,533 | 201,000 | 1,533 |
| 2022-03-11 | 1,500 | 1,508 | 1,489 | 1,505 | 166,600 | 1,505 |
| 2022-03-10 | 1,507 | 1,540 | 1,499 | 1,526 | 213,400 | 1,526 |
| 2022-03-09 | 1,480 | 1,498 | 1,457 | 1,462 | 195,800 | 1,462 |
| 2022-03-08 | 1,498 | 1,524 | 1,473 | 1,481 | 259,200 | 1,481 |
| 2022-03-07 | 1,566 | 1,566 | 1,498 | 1,514 | 283,100 | 1,514 |
| 2022-03-04 | 1,604 | 1,615 | 1,578 | 1,585 | 229,500 | 1,585 |
| 2022-03-03 | 1,618 | 1,626 | 1,607 | 1,608 | 158,800 | 1,608 |
| 2022-03-02 | 1,629 | 1,629 | 1,593 | 1,594 | 303,700 | 1,594 |
| 2022-03-01 | 1,669 | 1,675 | 1,649 | 1,649 | 152,600 | 1,649 |
| 2022-02-28 | 1,668 | 1,671 | 1,646 | 1,669 | 134,000 | 1,669 |
| 2022-02-25 | 1,653 | 1,665 | 1,634 | 1,646 | 247,000 | 1,646 |
| 2022-02-24 | 1,703 | 1,712 | 1,658 | 1,675 | 151,600 | 1,675 |
| 2022-02-22 | 1,708 | 1,722 | 1,701 | 1,709 | 157,900 | 1,709 |
| 2022-02-21 | 1,701 | 1,727 | 1,696 | 1,721 | 107,800 | 1,721 |
| 2022-02-18 | 1,700 | 1,713 | 1,693 | 1,701 | 135,700 | 1,701 |
| 2022-02-17 | 1,728 | 1,731 | 1,712 | 1,722 | 89,200 | 1,722 |
| 2022-02-16 | 1,720 | 1,728 | 1,711 | 1,727 | 125,900 | 1,727 |
| 2022-02-15 | 1,695 | 1,699 | 1,679 | 1,683 | 139,000 | 1,683 |
| 2022-02-14 | 1,681 | 1,695 | 1,669 | 1,674 | 149,400 | 1,674 |
| 2022-02-10 | 1,729 | 1,729 | 1,701 | 1,708 | 111,400 | 1,708 |
| 2022-02-09 | 1,720 | 1,732 | 1,714 | 1,719 | 108,800 | 1,719 |
| 2022-02-08 | 1,694 | 1,720 | 1,692 | 1,714 | 102,600 | 1,714 |
| 2022-02-07 | 1,675 | 1,692 | 1,662 | 1,689 | 183,200 | 1,689 |
| 2022-02-04 | 1,683 | 1,705 | 1,680 | 1,701 | 114,800 | 1,701 |
| 2022-02-03 | 1,656 | 1,699 | 1,652 | 1,697 | 162,600 | 1,697 |
| 2022-02-02 | 1,641 | 1,666 | 1,636 | 1,656 | 158,600 | 1,656 |
| 2022-02-01 | 1,715 | 1,729 | 1,632 | 1,636 | 233,200 | 1,636 |
| 2022-01-31 | 1,674 | 1,693 | 1,662 | 1,679 | 116,000 | 1,679 |
| 2022-01-28 | 1,673 | 1,685 | 1,664 | 1,684 | 122,500 | 1,684 |
| 2022-01-27 | 1,687 | 1,697 | 1,640 | 1,651 | 197,200 | 1,651 |
| 2022-01-26 | 1,706 | 1,715 | 1,663 | 1,664 | 133,600 | 1,664 |
| 2022-01-25 | 1,683 | 1,700 | 1,672 | 1,699 | 163,100 | 1,699 |
| 2022-01-24 | 1,658 | 1,686 | 1,650 | 1,680 | 92,300 | 1,680 |
| 2022-01-21 | 1,651 | 1,664 | 1,622 | 1,662 | 148,400 | 1,662 |
| 2022-01-20 | 1,671 | 1,692 | 1,661 | 1,675 | 150,900 | 1,675 |
| 2022-01-19 | 1,698 | 1,706 | 1,671 | 1,672 | 130,300 | 1,672 |
| 2022-01-18 | 1,767 | 1,767 | 1,715 | 1,721 | 96,900 | 1,721 |
| 2022-01-17 | 1,759 | 1,777 | 1,752 | 1,761 | 83,600 | 1,761 |
| 2022-01-14 | 1,767 | 1,773 | 1,735 | 1,748 | 119,900 | 1,748 |
| 2022-01-13 | 1,755 | 1,762 | 1,746 | 1,755 | 88,100 | 1,755 |
| 2022-01-12 | 1,715 | 1,751 | 1,712 | 1,750 | 122,900 | 1,750 |
| 2022-01-11 | 1,710 | 1,722 | 1,702 | 1,715 | 109,300 | 1,715 |
| 2022-01-07 | 1,749 | 1,750 | 1,718 | 1,724 | 97,500 | 1,724 |
| 2022-01-06 | 1,730 | 1,764 | 1,725 | 1,735 | 140,100 | 1,735 |
| 2022-01-05 | 1,714 | 1,749 | 1,712 | 1,748 | 135,000 | 1,748 |
| 2022-01-04 | 1,685 | 1,700 | 1,673 | 1,696 | 132,600 | 1,696 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
