7279 (株)ハイレックスコーポレーション 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 | 1,093 | 1,096 | 1,081 | 1,082 | 31,500 | 1,082 |
| 2022-12-29 | 1,056 | 1,088 | 1,044 | 1,087 | 24,900 | 1,087 |
| 2022-12-28 | 1,053 | 1,057 | 1,048 | 1,056 | 29,400 | 1,056 |
| 2022-12-27 | 1,050 | 1,052 | 1,041 | 1,052 | 53,700 | 1,052 |
| 2022-12-26 | 1,035 | 1,069 | 1,001 | 1,044 | 81,100 | 1,044 |
| 2022-12-23 | 1,048 | 1,068 | 1,039 | 1,046 | 40,500 | 1,046 |
| 2022-12-22 | 1,059 | 1,061 | 1,049 | 1,056 | 43,200 | 1,056 |
| 2022-12-21 | 1,063 | 1,063 | 1,044 | 1,051 | 65,200 | 1,051 |
| 2022-12-20 | 1,081 | 1,083 | 1,057 | 1,066 | 27,700 | 1,066 |
| 2022-12-19 | 1,088 | 1,091 | 1,071 | 1,083 | 22,300 | 1,083 |
| 2022-12-16 | 1,094 | 1,112 | 1,093 | 1,103 | 19,200 | 1,103 |
| 2022-12-15 | 1,095 | 1,105 | 1,083 | 1,103 | 32,400 | 1,103 |
| 2022-12-14 | 1,094 | 1,104 | 1,080 | 1,089 | 24,200 | 1,089 |
| 2022-12-13 | 1,074 | 1,093 | 1,062 | 1,087 | 55,600 | 1,087 |
| 2022-12-12 | 1,110 | 1,110 | 1,057 | 1,068 | 131,000 | 1,068 |
| 2022-12-09 | 1,089 | 1,106 | 1,089 | 1,097 | 64,900 | 1,097 |
| 2022-12-08 | 1,096 | 1,096 | 1,080 | 1,093 | 23,300 | 1,093 |
| 2022-12-07 | 1,085 | 1,095 | 1,084 | 1,095 | 26,800 | 1,095 |
| 2022-12-06 | 1,098 | 1,098 | 1,060 | 1,090 | 37,200 | 1,090 |
| 2022-12-05 | 1,108 | 1,108 | 1,090 | 1,098 | 10,100 | 1,098 |
| 2022-12-02 | 1,107 | 1,108 | 1,090 | 1,108 | 16,200 | 1,108 |
| 2022-12-01 | 1,112 | 1,112 | 1,095 | 1,107 | 25,900 | 1,107 |
| 2022-11-30 | 1,107 | 1,112 | 1,092 | 1,112 | 21,700 | 1,112 |
| 2022-11-29 | 1,117 | 1,120 | 1,105 | 1,118 | 12,100 | 1,118 |
| 2022-11-28 | 1,142 | 1,142 | 1,097 | 1,117 | 29,200 | 1,117 |
| 2022-11-25 | 1,120 | 1,132 | 1,114 | 1,127 | 44,900 | 1,127 |
| 2022-11-24 | 1,117 | 1,121 | 1,111 | 1,115 | 36,100 | 1,115 |
| 2022-11-22 | 1,106 | 1,116 | 1,096 | 1,111 | 51,000 | 1,111 |
| 2022-11-21 | 1,103 | 1,115 | 1,096 | 1,103 | 62,900 | 1,103 |
| 2022-11-18 | 1,099 | 1,104 | 1,093 | 1,103 | 29,700 | 1,103 |
| 2022-11-17 | 1,092 | 1,102 | 1,091 | 1,095 | 25,300 | 1,095 |
| 2022-11-16 | 1,098 | 1,100 | 1,089 | 1,092 | 15,800 | 1,092 |
| 2022-11-15 | 1,091 | 1,101 | 1,082 | 1,099 | 22,800 | 1,099 |
| 2022-11-14 | 1,065 | 1,092 | 1,060 | 1,090 | 42,600 | 1,090 |
| 2022-11-11 | 1,060 | 1,066 | 1,051 | 1,058 | 25,400 | 1,058 |
| 2022-11-10 | 1,050 | 1,060 | 1,047 | 1,060 | 19,500 | 1,060 |
| 2022-11-09 | 1,053 | 1,058 | 1,046 | 1,058 | 12,500 | 1,058 |
| 2022-11-08 | 1,050 | 1,056 | 1,050 | 1,053 | 10,100 | 1,053 |
| 2022-11-07 | 1,059 | 1,059 | 1,047 | 1,049 | 18,200 | 1,049 |
| 2022-11-04 | 1,050 | 1,056 | 1,045 | 1,056 | 15,000 | 1,056 |
| 2022-11-02 | 1,053 | 1,057 | 1,047 | 1,055 | 16,900 | 1,055 |
| 2022-11-01 | 1,059 | 1,059 | 1,046 | 1,053 | 13,200 | 1,053 |
| 2022-10-31 | 1,058 | 1,059 | 1,046 | 1,059 | 22,400 | 1,059 |
| 2022-10-28 | 1,044 | 1,059 | 1,043 | 1,051 | 26,600 | 1,051 |
| 2022-10-27 | 1,078 | 1,079 | 1,062 | 1,067 | 112,400 | 1,067 |
| 2022-10-26 | 1,058 | 1,088 | 1,055 | 1,088 | 44,100 | 1,088 |
| 2022-10-25 | 1,050 | 1,055 | 1,049 | 1,051 | 10,900 | 1,051 |
| 2022-10-24 | 1,058 | 1,058 | 1,041 | 1,045 | 18,900 | 1,045 |
| 2022-10-21 | 1,057 | 1,058 | 1,045 | 1,050 | 18,100 | 1,050 |
| 2022-10-20 | 1,087 | 1,087 | 1,055 | 1,057 | 42,900 | 1,057 |
| 2022-10-19 | 1,065 | 1,095 | 1,065 | 1,095 | 38,700 | 1,095 |
| 2022-10-18 | 1,057 | 1,081 | 1,051 | 1,073 | 24,100 | 1,073 |
| 2022-10-17 | 1,051 | 1,052 | 1,046 | 1,047 | 11,000 | 1,047 |
| 2022-10-14 | 1,043 | 1,054 | 1,038 | 1,048 | 11,200 | 1,048 |
| 2022-10-13 | 1,040 | 1,046 | 1,036 | 1,039 | 10,000 | 1,039 |
| 2022-10-12 | 1,046 | 1,052 | 1,040 | 1,040 | 17,800 | 1,040 |
| 2022-10-11 | 1,057 | 1,062 | 1,041 | 1,046 | 47,100 | 1,046 |
| 2022-10-07 | 1,050 | 1,075 | 1,050 | 1,071 | 32,500 | 1,071 |
| 2022-10-06 | 1,057 | 1,068 | 1,050 | 1,054 | 21,200 | 1,054 |
| 2022-10-05 | 1,054 | 1,064 | 1,053 | 1,057 | 12,100 | 1,057 |
| 2022-10-04 | 1,054 | 1,059 | 1,043 | 1,049 | 22,400 | 1,049 |
| 2022-10-03 | 1,024 | 1,044 | 1,024 | 1,036 | 18,800 | 1,036 |
| 2022-09-30 | 1,041 | 1,043 | 1,025 | 1,033 | 20,200 | 1,033 |
| 2022-09-29 | 1,055 | 1,059 | 1,043 | 1,043 | 35,300 | 1,043 |
| 2022-09-28 | 1,045 | 1,055 | 1,037 | 1,038 | 32,300 | 1,038 |
| 2022-09-27 | 1,051 | 1,059 | 1,044 | 1,058 | 16,300 | 1,058 |
| 2022-09-26 | 1,069 | 1,069 | 1,047 | 1,048 | 20,400 | 1,048 |
| 2022-09-22 | 1,078 | 1,079 | 1,067 | 1,069 | 12,100 | 1,069 |
| 2022-09-21 | 1,086 | 1,086 | 1,075 | 1,078 | 16,800 | 1,078 |
| 2022-09-20 | 1,089 | 1,098 | 1,085 | 1,085 | 11,400 | 1,085 |
| 2022-09-16 | 1,085 | 1,097 | 1,079 | 1,091 | 12,300 | 1,091 |
| 2022-09-15 | 1,100 | 1,103 | 1,080 | 1,085 | 25,600 | 1,085 |
| 2022-09-14 | 1,093 | 1,119 | 1,090 | 1,102 | 58,400 | 1,102 |
| 2022-09-13 | 1,071 | 1,130 | 1,071 | 1,123 | 88,700 | 1,123 |
| 2022-09-12 | 1,051 | 1,119 | 1,047 | 1,068 | 90,000 | 1,068 |
| 2022-09-09 | 1,053 | 1,081 | 1,052 | 1,070 | 32,900 | 1,070 |
| 2022-09-08 | 1,048 | 1,076 | 1,048 | 1,053 | 35,700 | 1,053 |
| 2022-09-07 | 1,048 | 1,050 | 1,038 | 1,038 | 30,300 | 1,038 |
| 2022-09-06 | 1,053 | 1,055 | 1,047 | 1,050 | 33,900 | 1,050 |
| 2022-09-05 | 1,058 | 1,062 | 1,051 | 1,051 | 14,600 | 1,051 |
| 2022-09-02 | 1,058 | 1,064 | 1,056 | 1,057 | 17,900 | 1,057 |
| 2022-09-01 | 1,074 | 1,074 | 1,058 | 1,062 | 20,900 | 1,062 |
| 2022-08-31 | 1,082 | 1,082 | 1,072 | 1,076 | 20,000 | 1,076 |
| 2022-08-30 | 1,082 | 1,082 | 1,076 | 1,082 | 10,400 | 1,082 |
| 2022-08-29 | 1,088 | 1,088 | 1,075 | 1,079 | 17,300 | 1,079 |
| 2022-08-26 | 1,110 | 1,110 | 1,093 | 1,099 | 13,800 | 1,099 |
| 2022-08-25 | 1,111 | 1,113 | 1,104 | 1,110 | 9,700 | 1,110 |
| 2022-08-24 | 1,105 | 1,113 | 1,105 | 1,111 | 6,400 | 1,111 |
| 2022-08-23 | 1,120 | 1,120 | 1,104 | 1,105 | 13,200 | 1,105 |
| 2022-08-22 | 1,113 | 1,141 | 1,111 | 1,121 | 49,300 | 1,121 |
| 2022-08-19 | 1,106 | 1,122 | 1,100 | 1,120 | 21,500 | 1,120 |
| 2022-08-18 | 1,100 | 1,108 | 1,093 | 1,101 | 20,200 | 1,101 |
| 2022-08-17 | 1,095 | 1,111 | 1,095 | 1,105 | 19,000 | 1,105 |
| 2022-08-16 | 1,090 | 1,095 | 1,087 | 1,095 | 16,300 | 1,095 |
| 2022-08-15 | 1,090 | 1,101 | 1,086 | 1,099 | 24,400 | 1,099 |
| 2022-08-12 | 1,084 | 1,092 | 1,082 | 1,090 | 14,000 | 1,090 |
| 2022-08-10 | 1,084 | 1,085 | 1,079 | 1,084 | 11,700 | 1,084 |
| 2022-08-09 | 1,087 | 1,087 | 1,076 | 1,081 | 13,600 | 1,081 |
| 2022-08-08 | 1,089 | 1,092 | 1,076 | 1,086 | 18,300 | 1,086 |
| 2022-08-05 | 1,075 | 1,094 | 1,075 | 1,093 | 22,500 | 1,093 |
| 2022-08-04 | 1,080 | 1,085 | 1,079 | 1,080 | 16,000 | 1,080 |
| 2022-08-03 | 1,090 | 1,092 | 1,077 | 1,077 | 31,300 | 1,077 |
| 2022-08-02 | 1,109 | 1,109 | 1,073 | 1,086 | 46,600 | 1,086 |
| 2022-08-01 | 1,102 | 1,124 | 1,092 | 1,109 | 48,900 | 1,109 |
| 2022-07-29 | 1,144 | 1,148 | 1,119 | 1,120 | 30,800 | 1,120 |
| 2022-07-28 | 1,161 | 1,161 | 1,139 | 1,145 | 37,200 | 1,145 |
| 2022-07-27 | 1,160 | 1,169 | 1,144 | 1,149 | 37,000 | 1,149 |
| 2022-07-26 | 1,154 | 1,170 | 1,147 | 1,164 | 39,000 | 1,164 |
| 2022-07-25 | 1,196 | 1,196 | 1,146 | 1,155 | 34,400 | 1,155 |
| 2022-07-22 | 1,230 | 1,230 | 1,175 | 1,183 | 23,100 | 1,183 |
| 2022-07-21 | 1,218 | 1,230 | 1,188 | 1,230 | 34,400 | 1,230 |
| 2022-07-20 | 1,175 | 1,218 | 1,169 | 1,218 | 28,700 | 1,218 |
| 2022-07-19 | 1,174 | 1,174 | 1,140 | 1,153 | 27,000 | 1,153 |
| 2022-07-15 | 1,182 | 1,192 | 1,160 | 1,160 | 4,200 | 1,160 |
| 2022-07-14 | 1,175 | 1,176 | 1,161 | 1,176 | 13,400 | 1,176 |
| 2022-07-13 | 1,194 | 1,197 | 1,165 | 1,165 | 13,400 | 1,165 |
| 2022-07-12 | 1,194 | 1,196 | 1,172 | 1,194 | 52,700 | 1,194 |
| 2022-07-11 | 1,185 | 1,204 | 1,185 | 1,200 | 36,500 | 1,200 |
| 2022-07-08 | 1,181 | 1,200 | 1,151 | 1,155 | 40,200 | 1,155 |
| 2022-07-07 | 1,179 | 1,183 | 1,158 | 1,181 | 17,300 | 1,181 |
| 2022-07-06 | 1,149 | 1,179 | 1,149 | 1,179 | 34,400 | 1,179 |
| 2022-07-05 | 1,143 | 1,155 | 1,100 | 1,150 | 32,900 | 1,150 |
| 2022-07-04 | 1,134 | 1,145 | 1,132 | 1,143 | 11,400 | 1,143 |
| 2022-07-01 | 1,128 | 1,141 | 1,121 | 1,131 | 19,300 | 1,131 |
| 2022-06-30 | 1,140 | 1,140 | 1,127 | 1,127 | 36,700 | 1,127 |
| 2022-06-29 | 1,139 | 1,145 | 1,135 | 1,145 | 16,700 | 1,145 |
| 2022-06-28 | 1,115 | 1,143 | 1,115 | 1,138 | 8,200 | 1,138 |
| 2022-06-27 | 1,129 | 1,130 | 1,100 | 1,115 | 18,300 | 1,115 |
| 2022-06-24 | 1,109 | 1,121 | 1,107 | 1,119 | 16,200 | 1,119 |
| 2022-06-23 | 1,114 | 1,117 | 1,097 | 1,109 | 3,600 | 1,109 |
| 2022-06-22 | 1,120 | 1,125 | 1,109 | 1,115 | 10,300 | 1,115 |
| 2022-06-21 | 1,111 | 1,111 | 1,093 | 1,109 | 25,100 | 1,109 |
| 2022-06-20 | 1,080 | 1,100 | 1,066 | 1,100 | 33,000 | 1,100 |
| 2022-06-17 | 1,101 | 1,105 | 1,062 | 1,062 | 46,200 | 1,062 |
| 2022-06-16 | 1,109 | 1,124 | 1,109 | 1,122 | 6,600 | 1,122 |
| 2022-06-15 | 1,128 | 1,129 | 1,098 | 1,107 | 25,600 | 1,107 |
| 2022-06-14 | 1,137 | 1,137 | 1,117 | 1,128 | 11,000 | 1,128 |
| 2022-06-13 | 1,157 | 1,164 | 1,137 | 1,137 | 50,800 | 1,137 |
| 2022-06-10 | 1,176 | 1,200 | 1,153 | 1,176 | 35,400 | 1,176 |
| 2022-06-09 | 1,162 | 1,192 | 1,143 | 1,176 | 36,300 | 1,176 |
| 2022-06-08 | 1,136 | 1,167 | 1,131 | 1,164 | 32,600 | 1,164 |
| 2022-06-07 | 1,151 | 1,151 | 1,131 | 1,136 | 46,500 | 1,136 |
| 2022-06-06 | 1,121 | 1,161 | 1,103 | 1,149 | 110,400 | 1,149 |
| 2022-06-03 | 1,174 | 1,195 | 1,164 | 1,181 | 72,900 | 1,181 |
| 2022-06-02 | 1,183 | 1,184 | 1,161 | 1,173 | 29,900 | 1,173 |
| 2022-06-01 | 1,156 | 1,191 | 1,156 | 1,183 | 35,000 | 1,183 |
| 2022-05-31 | 1,125 | 1,161 | 1,125 | 1,156 | 37,400 | 1,156 |
| 2022-05-30 | 1,113 | 1,123 | 1,098 | 1,110 | 21,900 | 1,110 |
| 2022-05-27 | 1,091 | 1,100 | 1,091 | 1,100 | 9,600 | 1,100 |
| 2022-05-26 | 1,086 | 1,099 | 1,086 | 1,091 | 12,100 | 1,091 |
| 2022-05-25 | 1,094 | 1,096 | 1,051 | 1,086 | 20,300 | 1,086 |
| 2022-05-24 | 1,091 | 1,100 | 1,080 | 1,100 | 24,200 | 1,100 |
| 2022-05-23 | 1,085 | 1,112 | 1,063 | 1,090 | 50,500 | 1,090 |
| 2022-05-20 | 1,025 | 1,074 | 1,019 | 1,074 | 44,200 | 1,074 |
| 2022-05-19 | 1,034 | 1,039 | 1,011 | 1,021 | 74,000 | 1,021 |
| 2022-05-18 | 1,074 | 1,075 | 1,056 | 1,060 | 40,200 | 1,060 |
| 2022-05-17 | 1,088 | 1,093 | 1,061 | 1,061 | 36,700 | 1,061 |
| 2022-05-16 | 1,132 | 1,134 | 1,089 | 1,092 | 32,500 | 1,092 |
| 2022-05-13 | 1,119 | 1,130 | 1,108 | 1,118 | 18,300 | 1,118 |
| 2022-05-12 | 1,123 | 1,135 | 1,105 | 1,105 | 18,200 | 1,105 |
| 2022-05-11 | 1,140 | 1,144 | 1,123 | 1,130 | 10,200 | 1,130 |
| 2022-05-10 | 1,140 | 1,152 | 1,120 | 1,139 | 8,900 | 1,139 |
| 2022-05-09 | 1,158 | 1,158 | 1,143 | 1,143 | 10,800 | 1,143 |
| 2022-05-06 | 1,162 | 1,162 | 1,151 | 1,153 | 13,400 | 1,153 |
| 2022-05-02 | 1,143 | 1,161 | 1,143 | 1,159 | 15,300 | 1,159 |
| 2022-04-28 | 1,142 | 1,162 | 1,138 | 1,144 | 19,300 | 1,144 |
| 2022-04-27 | 1,147 | 1,148 | 1,123 | 1,148 | 19,000 | 1,148 |
| 2022-04-26 | 1,192 | 1,203 | 1,159 | 1,169 | 78,000 | 1,169 |
| 2022-04-25 | 1,178 | 1,205 | 1,172 | 1,205 | 29,700 | 1,205 |
| 2022-04-22 | 1,220 | 1,220 | 1,175 | 1,177 | 26,300 | 1,177 |
| 2022-04-21 | 1,216 | 1,228 | 1,215 | 1,220 | 36,000 | 1,220 |
| 2022-04-20 | 1,186 | 1,215 | 1,185 | 1,205 | 33,800 | 1,205 |
| 2022-04-19 | 1,180 | 1,195 | 1,177 | 1,186 | 25,100 | 1,186 |
| 2022-04-18 | 1,158 | 1,179 | 1,149 | 1,168 | 26,200 | 1,168 |
| 2022-04-15 | 1,158 | 1,163 | 1,150 | 1,158 | 9,100 | 1,158 |
| 2022-04-14 | 1,149 | 1,172 | 1,148 | 1,172 | 11,600 | 1,172 |
| 2022-04-13 | 1,136 | 1,161 | 1,131 | 1,137 | 11,300 | 1,137 |
| 2022-04-12 | 1,148 | 1,153 | 1,121 | 1,136 | 22,700 | 1,136 |
| 2022-04-11 | 1,142 | 1,156 | 1,139 | 1,149 | 18,300 | 1,149 |
| 2022-04-08 | 1,160 | 1,165 | 1,130 | 1,139 | 16,900 | 1,139 |
| 2022-04-07 | 1,176 | 1,176 | 1,149 | 1,152 | 20,500 | 1,152 |
| 2022-04-06 | 1,197 | 1,204 | 1,175 | 1,186 | 26,700 | 1,186 |
| 2022-04-05 | 1,200 | 1,216 | 1,191 | 1,201 | 25,200 | 1,201 |
| 2022-04-04 | 1,186 | 1,202 | 1,179 | 1,185 | 18,400 | 1,185 |
| 2022-04-01 | 1,188 | 1,193 | 1,169 | 1,184 | 27,600 | 1,184 |
| 2022-03-31 | 1,210 | 1,210 | 1,186 | 1,198 | 37,200 | 1,198 |
| 2022-03-30 | 1,238 | 1,238 | 1,214 | 1,226 | 34,000 | 1,226 |
| 2022-03-29 | 1,215 | 1,239 | 1,207 | 1,238 | 64,400 | 1,238 |
| 2022-03-28 | 1,208 | 1,233 | 1,208 | 1,222 | 25,700 | 1,222 |
| 2022-03-25 | 1,217 | 1,218 | 1,193 | 1,199 | 19,900 | 1,199 |
| 2022-03-24 | 1,190 | 1,209 | 1,180 | 1,202 | 17,800 | 1,202 |
| 2022-03-23 | 1,200 | 1,212 | 1,191 | 1,212 | 20,000 | 1,212 |
| 2022-03-22 | 1,180 | 1,191 | 1,179 | 1,180 | 38,300 | 1,180 |
| 2022-03-18 | 1,170 | 1,173 | 1,161 | 1,171 | 23,000 | 1,171 |
| 2022-03-17 | 1,179 | 1,185 | 1,151 | 1,179 | 37,300 | 1,179 |
| 2022-03-16 | 1,156 | 1,177 | 1,137 | 1,174 | 30,300 | 1,174 |
| 2022-03-15 | 1,120 | 1,147 | 1,106 | 1,137 | 70,900 | 1,137 |
| 2022-03-14 | 1,115 | 1,151 | 1,102 | 1,132 | 70,800 | 1,132 |
| 2022-03-11 | 1,104 | 1,125 | 1,066 | 1,118 | 82,800 | 1,118 |
| 2022-03-10 | 1,121 | 1,144 | 1,104 | 1,119 | 64,800 | 1,119 |
| 2022-03-09 | 1,100 | 1,116 | 1,082 | 1,091 | 99,200 | 1,091 |
| 2022-03-08 | 1,098 | 1,128 | 1,067 | 1,102 | 81,500 | 1,102 |
| 2022-03-07 | 1,140 | 1,163 | 1,120 | 1,128 | 91,800 | 1,128 |
| 2022-03-04 | 1,292 | 1,302 | 1,254 | 1,277 | 84,200 | 1,277 |
| 2022-03-03 | 1,320 | 1,332 | 1,295 | 1,310 | 88,700 | 1,310 |
| 2022-03-02 | 1,350 | 1,358 | 1,316 | 1,329 | 91,000 | 1,329 |
| 2022-03-01 | 1,340 | 1,357 | 1,340 | 1,350 | 48,300 | 1,350 |
| 2022-02-28 | 1,327 | 1,340 | 1,327 | 1,339 | 47,900 | 1,339 |
| 2022-02-25 | 1,343 | 1,343 | 1,318 | 1,318 | 39,300 | 1,318 |
| 2022-02-24 | 1,364 | 1,371 | 1,337 | 1,347 | 39,200 | 1,347 |
| 2022-02-22 | 1,421 | 1,422 | 1,366 | 1,366 | 25,700 | 1,366 |
| 2022-02-21 | 1,411 | 1,453 | 1,398 | 1,449 | 32,900 | 1,449 |
| 2022-02-18 | 1,415 | 1,421 | 1,401 | 1,421 | 17,800 | 1,421 |
| 2022-02-17 | 1,418 | 1,442 | 1,418 | 1,433 | 23,800 | 1,433 |
| 2022-02-16 | 1,412 | 1,412 | 1,394 | 1,410 | 28,400 | 1,410 |
| 2022-02-15 | 1,365 | 1,397 | 1,365 | 1,394 | 25,600 | 1,394 |
| 2022-02-14 | 1,388 | 1,388 | 1,357 | 1,357 | 20,700 | 1,357 |
| 2022-02-10 | 1,418 | 1,418 | 1,388 | 1,388 | 16,700 | 1,388 |
| 2022-02-09 | 1,394 | 1,408 | 1,392 | 1,401 | 10,600 | 1,401 |
| 2022-02-08 | 1,391 | 1,397 | 1,379 | 1,387 | 11,100 | 1,387 |
| 2022-02-07 | 1,400 | 1,400 | 1,385 | 1,391 | 6,500 | 1,391 |
| 2022-02-04 | 1,396 | 1,418 | 1,396 | 1,398 | 15,200 | 1,398 |
| 2022-02-03 | 1,397 | 1,431 | 1,392 | 1,426 | 13,300 | 1,426 |
| 2022-02-02 | 1,403 | 1,412 | 1,389 | 1,397 | 22,100 | 1,397 |
| 2022-02-01 | 1,395 | 1,415 | 1,389 | 1,403 | 32,400 | 1,403 |
| 2022-01-31 | 1,415 | 1,415 | 1,372 | 1,381 | 30,400 | 1,381 |
| 2022-01-28 | 1,420 | 1,426 | 1,394 | 1,423 | 53,000 | 1,423 |
| 2022-01-27 | 1,390 | 1,449 | 1,387 | 1,390 | 52,100 | 1,390 |
| 2022-01-26 | 1,432 | 1,437 | 1,385 | 1,386 | 13,600 | 1,386 |
| 2022-01-25 | 1,419 | 1,447 | 1,408 | 1,440 | 48,500 | 1,440 |
| 2022-01-24 | 1,413 | 1,419 | 1,401 | 1,409 | 7,100 | 1,409 |
| 2022-01-21 | 1,410 | 1,427 | 1,384 | 1,425 | 39,400 | 1,425 |
| 2022-01-20 | 1,460 | 1,490 | 1,421 | 1,423 | 77,700 | 1,423 |
| 2022-01-19 | 1,505 | 1,531 | 1,475 | 1,478 | 82,900 | 1,478 |
| 2022-01-18 | 1,529 | 1,529 | 1,517 | 1,525 | 16,000 | 1,525 |
| 2022-01-17 | 1,550 | 1,563 | 1,523 | 1,529 | 28,700 | 1,529 |
| 2022-01-14 | 1,531 | 1,554 | 1,523 | 1,552 | 42,900 | 1,552 |
| 2022-01-13 | 1,542 | 1,554 | 1,531 | 1,531 | 18,400 | 1,531 |
| 2022-01-12 | 1,526 | 1,550 | 1,526 | 1,547 | 33,300 | 1,547 |
| 2022-01-11 | 1,525 | 1,533 | 1,510 | 1,528 | 42,900 | 1,528 |
| 2022-01-07 | 1,545 | 1,549 | 1,522 | 1,526 | 30,400 | 1,526 |
| 2022-01-06 | 1,525 | 1,536 | 1,519 | 1,529 | 21,900 | 1,529 |
| 2022-01-05 | 1,540 | 1,542 | 1,521 | 1,529 | 23,500 | 1,529 |
| 2022-01-04 | 1,520 | 1,550 | 1,510 | 1,532 | 45,100 | 1,532 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
