7305 新家工業(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 | 1,966 | 2,033 | 1,966 | 2,020 | 69,700 | 2,020 |
| 2022-12-29 | 1,938 | 1,989 | 1,920 | 1,985 | 74,300 | 1,985 |
| 2022-12-28 | 2,009 | 2,015 | 1,930 | 1,958 | 150,900 | 1,958 |
| 2022-12-27 | 2,029 | 2,034 | 1,979 | 2,006 | 88,600 | 2,006 |
| 2022-12-26 | 1,986 | 2,045 | 1,974 | 1,989 | 142,500 | 1,989 |
| 2022-12-23 | 2,130 | 2,130 | 1,997 | 2,010 | 230,100 | 2,010 |
| 2022-12-22 | 2,190 | 2,194 | 2,143 | 2,144 | 62,100 | 2,144 |
| 2022-12-21 | 2,197 | 2,197 | 2,124 | 2,159 | 143,500 | 2,159 |
| 2022-12-20 | 2,230 | 2,263 | 2,159 | 2,186 | 199,800 | 2,186 |
| 2022-12-19 | 2,201 | 2,240 | 2,198 | 2,228 | 67,000 | 2,228 |
| 2022-12-16 | 2,222 | 2,268 | 2,211 | 2,227 | 104,000 | 2,227 |
| 2022-12-15 | 2,191 | 2,263 | 2,188 | 2,246 | 83,100 | 2,246 |
| 2022-12-14 | 2,193 | 2,226 | 2,181 | 2,206 | 100,500 | 2,206 |
| 2022-12-13 | 2,171 | 2,192 | 2,143 | 2,170 | 76,900 | 2,170 |
| 2022-12-12 | 2,196 | 2,215 | 2,156 | 2,172 | 97,600 | 2,172 |
| 2022-12-09 | 2,148 | 2,234 | 2,146 | 2,230 | 144,300 | 2,230 |
| 2022-12-08 | 2,130 | 2,156 | 2,074 | 2,126 | 122,500 | 2,126 |
| 2022-12-07 | 2,142 | 2,175 | 2,125 | 2,147 | 93,000 | 2,147 |
| 2022-12-06 | 2,097 | 2,181 | 2,076 | 2,170 | 237,600 | 2,170 |
| 2022-12-05 | 2,072 | 2,089 | 2,036 | 2,081 | 203,200 | 2,081 |
| 2022-12-02 | 2,233 | 2,250 | 2,040 | 2,082 | 383,000 | 2,082 |
| 2022-12-01 | 2,297 | 2,306 | 2,178 | 2,226 | 364,800 | 2,226 |
| 2022-11-30 | 2,295 | 2,335 | 2,263 | 2,312 | 222,500 | 2,312 |
| 2022-11-29 | 2,395 | 2,395 | 2,258 | 2,314 | 201,700 | 2,314 |
| 2022-11-28 | 2,580 | 2,580 | 2,350 | 2,397 | 364,800 | 2,397 |
| 2022-11-25 | 2,646 | 2,653 | 2,529 | 2,590 | 259,900 | 2,590 |
| 2022-11-24 | 2,595 | 2,670 | 2,590 | 2,646 | 184,400 | 2,646 |
| 2022-11-22 | 2,550 | 2,606 | 2,545 | 2,605 | 163,600 | 2,605 |
| 2022-11-21 | 2,510 | 2,560 | 2,490 | 2,543 | 111,200 | 2,543 |
| 2022-11-18 | 2,465 | 2,509 | 2,463 | 2,508 | 97,300 | 2,508 |
| 2022-11-17 | 2,414 | 2,492 | 2,361 | 2,466 | 187,500 | 2,466 |
| 2022-11-16 | 2,445 | 2,465 | 2,401 | 2,425 | 199,600 | 2,425 |
| 2022-11-15 | 2,475 | 2,521 | 2,423 | 2,460 | 427,800 | 2,460 |
| 2022-11-14 | 2,246 | 2,464 | 2,233 | 2,458 | 491,500 | 2,458 |
| 2022-11-11 | 2,222 | 2,320 | 1,881 | 2,217 | 715,800 | 2,217 |
| 2022-11-10 | 2,131 | 2,210 | 2,128 | 2,193 | 178,700 | 2,193 |
| 2022-11-09 | 2,141 | 2,158 | 2,112 | 2,141 | 107,100 | 2,141 |
| 2022-11-08 | 2,106 | 2,142 | 2,098 | 2,140 | 164,400 | 2,140 |
| 2022-11-07 | 2,038 | 2,100 | 1,999 | 2,066 | 126,300 | 2,066 |
| 2022-11-04 | 2,028 | 2,053 | 2,005 | 2,020 | 89,900 | 2,020 |
| 2022-11-02 | 1,965 | 2,027 | 1,965 | 2,022 | 93,500 | 2,022 |
| 2022-11-01 | 1,915 | 1,969 | 1,898 | 1,965 | 54,800 | 1,965 |
| 2022-10-31 | 1,893 | 1,900 | 1,870 | 1,898 | 58,800 | 1,898 |
| 2022-10-28 | 1,923 | 1,933 | 1,880 | 1,889 | 81,400 | 1,889 |
| 2022-10-27 | 1,930 | 1,942 | 1,921 | 1,932 | 30,000 | 1,932 |
| 2022-10-26 | 1,950 | 1,959 | 1,928 | 1,939 | 48,300 | 1,939 |
| 2022-10-25 | 1,919 | 1,945 | 1,919 | 1,942 | 52,900 | 1,942 |
| 2022-10-24 | 1,918 | 1,966 | 1,907 | 1,925 | 108,200 | 1,925 |
| 2022-10-21 | 1,861 | 1,913 | 1,860 | 1,903 | 88,000 | 1,903 |
| 2022-10-20 | 1,857 | 1,879 | 1,847 | 1,861 | 45,400 | 1,861 |
| 2022-10-19 | 1,799 | 1,878 | 1,790 | 1,877 | 68,300 | 1,877 |
| 2022-10-18 | 1,776 | 1,797 | 1,770 | 1,795 | 26,400 | 1,795 |
| 2022-10-17 | 1,779 | 1,783 | 1,765 | 1,770 | 21,800 | 1,770 |
| 2022-10-14 | 1,778 | 1,789 | 1,773 | 1,782 | 36,300 | 1,782 |
| 2022-10-13 | 1,790 | 1,790 | 1,758 | 1,758 | 24,000 | 1,758 |
| 2022-10-12 | 1,790 | 1,793 | 1,774 | 1,787 | 46,600 | 1,787 |
| 2022-10-11 | 1,787 | 1,809 | 1,780 | 1,800 | 52,200 | 1,800 |
| 2022-10-07 | 1,749 | 1,801 | 1,743 | 1,792 | 57,000 | 1,792 |
| 2022-10-06 | 1,745 | 1,760 | 1,737 | 1,750 | 29,800 | 1,750 |
| 2022-10-05 | 1,755 | 1,763 | 1,744 | 1,745 | 21,400 | 1,745 |
| 2022-10-04 | 1,716 | 1,755 | 1,703 | 1,741 | 42,500 | 1,741 |
| 2022-10-03 | 1,667 | 1,700 | 1,660 | 1,700 | 40,100 | 1,700 |
| 2022-09-30 | 1,683 | 1,689 | 1,657 | 1,667 | 45,600 | 1,667 |
| 2022-09-29 | 1,685 | 1,717 | 1,685 | 1,699 | 33,700 | 1,699 |
| 2022-09-28 | 1,701 | 1,701 | 1,672 | 1,692 | 41,200 | 1,692 |
| 2022-09-27 | 1,707 | 1,709 | 1,686 | 1,703 | 46,800 | 1,703 |
| 2022-09-26 | 1,717 | 1,724 | 1,699 | 1,711 | 42,300 | 1,711 |
| 2022-09-22 | 1,685 | 1,721 | 1,682 | 1,717 | 62,600 | 1,717 |
| 2022-09-21 | 1,695 | 1,703 | 1,685 | 1,701 | 26,500 | 1,701 |
| 2022-09-20 | 1,660 | 1,705 | 1,660 | 1,700 | 25,000 | 1,700 |
| 2022-09-16 | 1,650 | 1,685 | 1,650 | 1,654 | 47,200 | 1,654 |
| 2022-09-15 | 1,678 | 1,678 | 1,659 | 1,667 | 15,200 | 1,667 |
| 2022-09-14 | 1,682 | 1,687 | 1,674 | 1,677 | 26,900 | 1,677 |
| 2022-09-13 | 1,694 | 1,715 | 1,691 | 1,713 | 16,800 | 1,713 |
| 2022-09-12 | 1,705 | 1,708 | 1,684 | 1,696 | 30,500 | 1,696 |
| 2022-09-09 | 1,704 | 1,707 | 1,692 | 1,697 | 27,100 | 1,697 |
| 2022-09-08 | 1,683 | 1,714 | 1,683 | 1,710 | 29,800 | 1,710 |
| 2022-09-07 | 1,709 | 1,711 | 1,673 | 1,687 | 45,900 | 1,687 |
| 2022-09-06 | 1,710 | 1,725 | 1,703 | 1,714 | 23,000 | 1,714 |
| 2022-09-05 | 1,707 | 1,722 | 1,700 | 1,715 | 29,600 | 1,715 |
| 2022-09-02 | 1,720 | 1,740 | 1,699 | 1,724 | 32,300 | 1,724 |
| 2022-09-01 | 1,762 | 1,762 | 1,718 | 1,718 | 48,600 | 1,718 |
| 2022-08-31 | 1,769 | 1,780 | 1,766 | 1,776 | 18,200 | 1,776 |
| 2022-08-30 | 1,771 | 1,826 | 1,759 | 1,778 | 131,100 | 1,778 |
| 2022-08-29 | 1,746 | 1,772 | 1,734 | 1,762 | 36,800 | 1,762 |
| 2022-08-26 | 1,770 | 1,781 | 1,769 | 1,771 | 35,400 | 1,771 |
| 2022-08-25 | 1,760 | 1,777 | 1,744 | 1,770 | 50,100 | 1,770 |
| 2022-08-24 | 1,743 | 1,765 | 1,725 | 1,765 | 40,600 | 1,765 |
| 2022-08-23 | 1,773 | 1,774 | 1,743 | 1,749 | 25,100 | 1,749 |
| 2022-08-22 | 1,743 | 1,767 | 1,735 | 1,767 | 33,400 | 1,767 |
| 2022-08-19 | 1,772 | 1,772 | 1,752 | 1,760 | 17,800 | 1,760 |
| 2022-08-18 | 1,767 | 1,791 | 1,749 | 1,772 | 51,200 | 1,772 |
| 2022-08-17 | 1,758 | 1,777 | 1,746 | 1,770 | 56,300 | 1,770 |
| 2022-08-16 | 1,736 | 1,763 | 1,722 | 1,756 | 49,400 | 1,756 |
| 2022-08-15 | 1,756 | 1,772 | 1,740 | 1,748 | 45,700 | 1,748 |
| 2022-08-12 | 1,780 | 1,780 | 1,753 | 1,757 | 34,100 | 1,757 |
| 2022-08-10 | 1,736 | 1,784 | 1,722 | 1,782 | 60,700 | 1,782 |
| 2022-08-09 | 1,788 | 1,788 | 1,735 | 1,752 | 107,100 | 1,752 |
| 2022-08-08 | 1,769 | 1,769 | 1,685 | 1,769 | 455,500 | 1,769 |
| 2022-08-05 | 1,439 | 1,500 | 1,437 | 1,469 | 72,200 | 1,469 |
| 2022-08-04 | 1,416 | 1,424 | 1,401 | 1,418 | 29,500 | 1,418 |
| 2022-08-03 | 1,446 | 1,446 | 1,402 | 1,412 | 54,800 | 1,412 |
| 2022-08-02 | 1,452 | 1,453 | 1,439 | 1,448 | 16,700 | 1,448 |
| 2022-08-01 | 1,447 | 1,455 | 1,439 | 1,452 | 22,700 | 1,452 |
| 2022-07-29 | 1,447 | 1,450 | 1,440 | 1,447 | 14,600 | 1,447 |
| 2022-07-28 | 1,446 | 1,451 | 1,435 | 1,447 | 14,900 | 1,447 |
| 2022-07-27 | 1,447 | 1,461 | 1,438 | 1,444 | 15,700 | 1,444 |
| 2022-07-26 | 1,445 | 1,453 | 1,431 | 1,447 | 19,900 | 1,447 |
| 2022-07-25 | 1,447 | 1,455 | 1,435 | 1,445 | 15,500 | 1,445 |
| 2022-07-22 | 1,464 | 1,464 | 1,445 | 1,457 | 12,500 | 1,457 |
| 2022-07-21 | 1,451 | 1,462 | 1,445 | 1,462 | 22,200 | 1,462 |
| 2022-07-20 | 1,450 | 1,454 | 1,434 | 1,449 | 28,300 | 1,449 |
| 2022-07-19 | 1,431 | 1,436 | 1,424 | 1,426 | 14,900 | 1,426 |
| 2022-07-15 | 1,445 | 1,445 | 1,417 | 1,430 | 20,700 | 1,430 |
| 2022-07-14 | 1,442 | 1,443 | 1,425 | 1,443 | 14,800 | 1,443 |
| 2022-07-13 | 1,438 | 1,440 | 1,425 | 1,438 | 20,500 | 1,438 |
| 2022-07-12 | 1,460 | 1,460 | 1,426 | 1,440 | 22,200 | 1,440 |
| 2022-07-11 | 1,457 | 1,488 | 1,452 | 1,460 | 21,000 | 1,460 |
| 2022-07-08 | 1,459 | 1,491 | 1,453 | 1,457 | 23,100 | 1,457 |
| 2022-07-07 | 1,455 | 1,465 | 1,446 | 1,465 | 18,300 | 1,465 |
| 2022-07-06 | 1,452 | 1,455 | 1,439 | 1,455 | 13,900 | 1,455 |
| 2022-07-05 | 1,446 | 1,459 | 1,439 | 1,457 | 17,300 | 1,457 |
| 2022-07-04 | 1,463 | 1,466 | 1,435 | 1,446 | 19,400 | 1,446 |
| 2022-07-01 | 1,444 | 1,464 | 1,425 | 1,440 | 20,600 | 1,440 |
| 2022-06-30 | 1,459 | 1,471 | 1,436 | 1,450 | 18,600 | 1,450 |
| 2022-06-29 | 1,491 | 1,491 | 1,457 | 1,457 | 28,800 | 1,457 |
| 2022-06-28 | 1,488 | 1,505 | 1,488 | 1,499 | 14,600 | 1,499 |
| 2022-06-27 | 1,483 | 1,501 | 1,479 | 1,484 | 14,300 | 1,484 |
| 2022-06-24 | 1,492 | 1,495 | 1,480 | 1,483 | 12,200 | 1,483 |
| 2022-06-23 | 1,465 | 1,486 | 1,465 | 1,485 | 11,400 | 1,485 |
| 2022-06-22 | 1,468 | 1,468 | 1,450 | 1,451 | 5,600 | 1,451 |
| 2022-06-21 | 1,436 | 1,474 | 1,436 | 1,457 | 11,100 | 1,457 |
| 2022-06-20 | 1,440 | 1,451 | 1,417 | 1,436 | 20,800 | 1,436 |
| 2022-06-17 | 1,450 | 1,459 | 1,435 | 1,440 | 18,800 | 1,440 |
| 2022-06-16 | 1,467 | 1,487 | 1,461 | 1,461 | 23,600 | 1,461 |
| 2022-06-15 | 1,492 | 1,497 | 1,460 | 1,460 | 23,900 | 1,460 |
| 2022-06-14 | 1,496 | 1,506 | 1,489 | 1,494 | 18,900 | 1,494 |
| 2022-06-13 | 1,517 | 1,528 | 1,506 | 1,513 | 16,500 | 1,513 |
| 2022-06-10 | 1,531 | 1,556 | 1,520 | 1,545 | 25,200 | 1,545 |
| 2022-06-09 | 1,544 | 1,572 | 1,541 | 1,553 | 13,800 | 1,553 |
| 2022-06-08 | 1,543 | 1,557 | 1,533 | 1,557 | 10,400 | 1,557 |
| 2022-06-07 | 1,520 | 1,545 | 1,520 | 1,525 | 13,800 | 1,525 |
| 2022-06-06 | 1,500 | 1,519 | 1,496 | 1,511 | 11,100 | 1,511 |
| 2022-06-03 | 1,509 | 1,517 | 1,494 | 1,500 | 10,600 | 1,500 |
| 2022-06-02 | 1,512 | 1,523 | 1,498 | 1,509 | 11,500 | 1,509 |
| 2022-06-01 | 1,476 | 1,510 | 1,476 | 1,501 | 16,900 | 1,501 |
| 2022-05-31 | 1,469 | 1,487 | 1,469 | 1,478 | 14,300 | 1,478 |
| 2022-05-30 | 1,471 | 1,499 | 1,453 | 1,461 | 33,800 | 1,461 |
| 2022-05-27 | 1,455 | 1,457 | 1,435 | 1,453 | 14,400 | 1,453 |
| 2022-05-26 | 1,486 | 1,491 | 1,447 | 1,454 | 18,600 | 1,454 |
| 2022-05-25 | 1,440 | 1,483 | 1,425 | 1,470 | 26,300 | 1,470 |
| 2022-05-24 | 1,403 | 1,437 | 1,403 | 1,433 | 16,800 | 1,433 |
| 2022-05-23 | 1,391 | 1,414 | 1,391 | 1,403 | 25,800 | 1,403 |
| 2022-05-20 | 1,395 | 1,410 | 1,380 | 1,391 | 36,600 | 1,391 |
| 2022-05-19 | 1,461 | 1,469 | 1,381 | 1,393 | 88,800 | 1,393 |
| 2022-05-18 | 1,465 | 1,491 | 1,465 | 1,474 | 25,600 | 1,474 |
| 2022-05-17 | 1,472 | 1,493 | 1,460 | 1,460 | 20,800 | 1,460 |
| 2022-05-16 | 1,551 | 1,551 | 1,479 | 1,489 | 26,500 | 1,489 |
| 2022-05-13 | 1,504 | 1,549 | 1,504 | 1,548 | 14,300 | 1,548 |
| 2022-05-12 | 1,531 | 1,544 | 1,513 | 1,513 | 16,200 | 1,513 |
| 2022-05-11 | 1,560 | 1,562 | 1,534 | 1,554 | 11,700 | 1,554 |
| 2022-05-10 | 1,550 | 1,568 | 1,528 | 1,560 | 16,000 | 1,560 |
| 2022-05-09 | 1,580 | 1,586 | 1,562 | 1,562 | 15,400 | 1,562 |
| 2022-05-06 | 1,589 | 1,595 | 1,582 | 1,586 | 14,100 | 1,586 |
| 2022-05-02 | 1,565 | 1,591 | 1,565 | 1,589 | 27,700 | 1,589 |
| 2022-04-28 | 1,553 | 1,577 | 1,546 | 1,567 | 24,600 | 1,567 |
| 2022-04-27 | 1,551 | 1,573 | 1,523 | 1,540 | 37,200 | 1,540 |
| 2022-04-26 | 1,551 | 1,581 | 1,547 | 1,576 | 11,500 | 1,576 |
| 2022-04-25 | 1,575 | 1,575 | 1,542 | 1,551 | 16,700 | 1,551 |
| 2022-04-22 | 1,598 | 1,598 | 1,573 | 1,575 | 15,100 | 1,575 |
| 2022-04-21 | 1,584 | 1,604 | 1,584 | 1,603 | 15,000 | 1,603 |
| 2022-04-20 | 1,563 | 1,585 | 1,563 | 1,585 | 15,000 | 1,585 |
| 2022-04-19 | 1,573 | 1,579 | 1,559 | 1,559 | 10,800 | 1,559 |
| 2022-04-18 | 1,592 | 1,592 | 1,544 | 1,573 | 12,200 | 1,573 |
| 2022-04-15 | 1,570 | 1,592 | 1,555 | 1,585 | 17,600 | 1,585 |
| 2022-04-14 | 1,559 | 1,591 | 1,555 | 1,591 | 10,400 | 1,591 |
| 2022-04-13 | 1,531 | 1,550 | 1,529 | 1,550 | 13,100 | 1,550 |
| 2022-04-12 | 1,562 | 1,562 | 1,526 | 1,533 | 19,800 | 1,533 |
| 2022-04-11 | 1,573 | 1,575 | 1,543 | 1,568 | 27,600 | 1,568 |
| 2022-04-08 | 1,601 | 1,610 | 1,565 | 1,580 | 15,300 | 1,580 |
| 2022-04-07 | 1,626 | 1,626 | 1,596 | 1,600 | 16,100 | 1,600 |
| 2022-04-06 | 1,658 | 1,658 | 1,636 | 1,636 | 14,000 | 1,636 |
| 2022-04-05 | 1,662 | 1,671 | 1,658 | 1,671 | 8,500 | 1,671 |
| 2022-04-04 | 1,626 | 1,672 | 1,626 | 1,662 | 9,100 | 1,662 |
| 2022-04-01 | 1,631 | 1,648 | 1,610 | 1,645 | 17,500 | 1,645 |
| 2022-03-31 | 1,645 | 1,667 | 1,635 | 1,635 | 28,900 | 1,635 |
| 2022-03-30 | 1,680 | 1,686 | 1,643 | 1,677 | 54,600 | 1,677 |
| 2022-03-29 | 1,672 | 1,705 | 1,660 | 1,699 | 37,100 | 1,699 |
| 2022-03-28 | 1,714 | 1,714 | 1,666 | 1,671 | 32,300 | 1,671 |
| 2022-03-25 | 1,719 | 1,719 | 1,695 | 1,707 | 13,700 | 1,707 |
| 2022-03-24 | 1,698 | 1,716 | 1,685 | 1,716 | 15,500 | 1,716 |
| 2022-03-23 | 1,680 | 1,719 | 1,675 | 1,710 | 27,400 | 1,710 |
| 2022-03-22 | 1,701 | 1,709 | 1,666 | 1,675 | 32,300 | 1,675 |
| 2022-03-18 | 1,690 | 1,697 | 1,676 | 1,694 | 12,500 | 1,694 |
| 2022-03-17 | 1,708 | 1,709 | 1,672 | 1,685 | 17,800 | 1,685 |
| 2022-03-16 | 1,672 | 1,702 | 1,672 | 1,702 | 24,300 | 1,702 |
| 2022-03-15 | 1,666 | 1,674 | 1,644 | 1,668 | 12,600 | 1,668 |
| 2022-03-14 | 1,657 | 1,680 | 1,657 | 1,666 | 8,100 | 1,666 |
| 2022-03-11 | 1,636 | 1,687 | 1,636 | 1,654 | 12,700 | 1,654 |
| 2022-03-10 | 1,662 | 1,681 | 1,654 | 1,676 | 25,100 | 1,676 |
| 2022-03-09 | 1,632 | 1,650 | 1,622 | 1,622 | 15,300 | 1,622 |
| 2022-03-08 | 1,650 | 1,669 | 1,623 | 1,632 | 18,900 | 1,632 |
| 2022-03-07 | 1,683 | 1,690 | 1,615 | 1,680 | 26,500 | 1,680 |
| 2022-03-04 | 1,688 | 1,709 | 1,667 | 1,683 | 24,900 | 1,683 |
| 2022-03-03 | 1,696 | 1,710 | 1,676 | 1,692 | 11,000 | 1,692 |
| 2022-03-02 | 1,701 | 1,709 | 1,680 | 1,696 | 11,500 | 1,696 |
| 2022-03-01 | 1,726 | 1,743 | 1,707 | 1,710 | 10,200 | 1,710 |
| 2022-02-28 | 1,703 | 1,736 | 1,703 | 1,718 | 11,100 | 1,718 |
| 2022-02-25 | 1,717 | 1,735 | 1,684 | 1,701 | 18,600 | 1,701 |
| 2022-02-24 | 1,721 | 1,759 | 1,651 | 1,717 | 47,000 | 1,717 |
| 2022-02-22 | 1,760 | 1,760 | 1,713 | 1,747 | 11,800 | 1,747 |
| 2022-02-21 | 1,766 | 1,789 | 1,751 | 1,760 | 14,200 | 1,760 |
| 2022-02-18 | 1,717 | 1,766 | 1,707 | 1,766 | 7,100 | 1,766 |
| 2022-02-17 | 1,755 | 1,783 | 1,742 | 1,742 | 21,000 | 1,742 |
| 2022-02-16 | 1,719 | 1,768 | 1,698 | 1,753 | 26,200 | 1,753 |
| 2022-02-15 | 1,691 | 1,708 | 1,667 | 1,697 | 16,400 | 1,697 |
| 2022-02-14 | 1,699 | 1,713 | 1,685 | 1,691 | 12,700 | 1,691 |
| 2022-02-10 | 1,714 | 1,719 | 1,678 | 1,713 | 21,000 | 1,713 |
| 2022-02-09 | 1,680 | 1,724 | 1,680 | 1,714 | 11,700 | 1,714 |
| 2022-02-08 | 1,702 | 1,710 | 1,672 | 1,676 | 16,200 | 1,676 |
| 2022-02-07 | 1,675 | 1,711 | 1,661 | 1,692 | 13,200 | 1,692 |
| 2022-02-04 | 1,677 | 1,690 | 1,672 | 1,679 | 8,500 | 1,679 |
| 2022-02-03 | 1,694 | 1,694 | 1,678 | 1,689 | 3,400 | 1,689 |
| 2022-02-02 | 1,670 | 1,691 | 1,656 | 1,690 | 8,200 | 1,690 |
| 2022-02-01 | 1,659 | 1,661 | 1,635 | 1,650 | 10,100 | 1,650 |
| 2022-01-31 | 1,603 | 1,644 | 1,599 | 1,640 | 7,900 | 1,640 |
| 2022-01-28 | 1,575 | 1,603 | 1,571 | 1,603 | 14,100 | 1,603 |
| 2022-01-27 | 1,647 | 1,647 | 1,575 | 1,575 | 14,700 | 1,575 |
| 2022-01-26 | 1,632 | 1,657 | 1,629 | 1,630 | 9,000 | 1,630 |
| 2022-01-25 | 1,666 | 1,666 | 1,610 | 1,619 | 10,400 | 1,619 |
| 2022-01-24 | 1,629 | 1,675 | 1,623 | 1,666 | 11,200 | 1,666 |
| 2022-01-21 | 1,615 | 1,635 | 1,600 | 1,635 | 18,500 | 1,635 |
| 2022-01-20 | 1,633 | 1,656 | 1,620 | 1,637 | 13,200 | 1,637 |
| 2022-01-19 | 1,703 | 1,703 | 1,640 | 1,640 | 12,900 | 1,640 |
| 2022-01-18 | 1,690 | 1,715 | 1,671 | 1,703 | 16,000 | 1,703 |
| 2022-01-17 | 1,680 | 1,686 | 1,662 | 1,686 | 17,500 | 1,686 |
| 2022-01-14 | 1,662 | 1,690 | 1,646 | 1,669 | 22,800 | 1,669 |
| 2022-01-13 | 1,661 | 1,693 | 1,661 | 1,662 | 11,300 | 1,662 |
| 2022-01-12 | 1,659 | 1,673 | 1,650 | 1,661 | 10,800 | 1,661 |
| 2022-01-11 | 1,677 | 1,678 | 1,646 | 1,653 | 13,000 | 1,653 |
| 2022-01-07 | 1,675 | 1,701 | 1,654 | 1,678 | 16,400 | 1,678 |
| 2022-01-06 | 1,715 | 1,715 | 1,674 | 1,674 | 12,200 | 1,674 |
| 2022-01-05 | 1,715 | 1,728 | 1,706 | 1,715 | 10,300 | 1,715 |
| 2022-01-04 | 1,700 | 1,720 | 1,690 | 1,715 | 12,300 | 1,715 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
