7414 小野建(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 | 1,463 | 1,446 | 1,455 | 59,400 | 1,455 |
| 2022-12-29 | 1,444 | 1,450 | 1,435 | 1,450 | 41,200 | 1,450 |
| 2022-12-28 | 1,443 | 1,445 | 1,439 | 1,445 | 41,100 | 1,445 |
| 2022-12-27 | 1,447 | 1,450 | 1,442 | 1,446 | 25,300 | 1,446 |
| 2022-12-26 | 1,446 | 1,446 | 1,440 | 1,444 | 33,400 | 1,444 |
| 2022-12-23 | 1,433 | 1,441 | 1,432 | 1,435 | 36,800 | 1,435 |
| 2022-12-22 | 1,435 | 1,447 | 1,433 | 1,440 | 39,100 | 1,440 |
| 2022-12-21 | 1,442 | 1,442 | 1,430 | 1,432 | 50,300 | 1,432 |
| 2022-12-20 | 1,451 | 1,461 | 1,430 | 1,438 | 135,600 | 1,438 |
| 2022-12-19 | 1,450 | 1,457 | 1,450 | 1,452 | 32,900 | 1,452 |
| 2022-12-16 | 1,445 | 1,455 | 1,443 | 1,452 | 60,900 | 1,452 |
| 2022-12-15 | 1,446 | 1,453 | 1,445 | 1,453 | 47,400 | 1,453 |
| 2022-12-14 | 1,440 | 1,447 | 1,438 | 1,447 | 28,500 | 1,447 |
| 2022-12-13 | 1,440 | 1,444 | 1,437 | 1,439 | 39,600 | 1,439 |
| 2022-12-12 | 1,433 | 1,437 | 1,428 | 1,436 | 44,500 | 1,436 |
| 2022-12-09 | 1,436 | 1,444 | 1,436 | 1,440 | 32,200 | 1,440 |
| 2022-12-08 | 1,442 | 1,442 | 1,428 | 1,436 | 52,300 | 1,436 |
| 2022-12-07 | 1,427 | 1,441 | 1,425 | 1,441 | 38,900 | 1,441 |
| 2022-12-06 | 1,425 | 1,429 | 1,421 | 1,427 | 39,200 | 1,427 |
| 2022-12-05 | 1,427 | 1,431 | 1,420 | 1,425 | 45,200 | 1,425 |
| 2022-12-02 | 1,432 | 1,432 | 1,418 | 1,428 | 96,100 | 1,428 |
| 2022-12-01 | 1,450 | 1,451 | 1,436 | 1,437 | 54,800 | 1,437 |
| 2022-11-30 | 1,446 | 1,455 | 1,444 | 1,444 | 33,300 | 1,444 |
| 2022-11-29 | 1,457 | 1,457 | 1,445 | 1,451 | 55,200 | 1,451 |
| 2022-11-28 | 1,477 | 1,477 | 1,460 | 1,460 | 58,400 | 1,460 |
| 2022-11-25 | 1,460 | 1,472 | 1,458 | 1,466 | 40,300 | 1,466 |
| 2022-11-24 | 1,477 | 1,482 | 1,462 | 1,467 | 74,400 | 1,467 |
| 2022-11-22 | 1,462 | 1,475 | 1,462 | 1,473 | 40,200 | 1,473 |
| 2022-11-21 | 1,455 | 1,459 | 1,444 | 1,459 | 26,400 | 1,459 |
| 2022-11-18 | 1,445 | 1,454 | 1,443 | 1,444 | 27,400 | 1,444 |
| 2022-11-17 | 1,428 | 1,442 | 1,427 | 1,436 | 28,600 | 1,436 |
| 2022-11-16 | 1,435 | 1,435 | 1,427 | 1,428 | 27,500 | 1,428 |
| 2022-11-15 | 1,430 | 1,440 | 1,426 | 1,433 | 36,100 | 1,433 |
| 2022-11-14 | 1,441 | 1,457 | 1,425 | 1,432 | 89,400 | 1,432 |
| 2022-11-11 | 1,486 | 1,486 | 1,473 | 1,480 | 65,800 | 1,480 |
| 2022-11-10 | 1,479 | 1,480 | 1,466 | 1,466 | 39,200 | 1,466 |
| 2022-11-09 | 1,479 | 1,490 | 1,477 | 1,488 | 41,800 | 1,488 |
| 2022-11-08 | 1,474 | 1,480 | 1,473 | 1,477 | 34,300 | 1,477 |
| 2022-11-07 | 1,455 | 1,478 | 1,455 | 1,471 | 65,300 | 1,471 |
| 2022-11-04 | 1,439 | 1,463 | 1,438 | 1,451 | 44,400 | 1,451 |
| 2022-11-02 | 1,456 | 1,463 | 1,441 | 1,441 | 54,400 | 1,441 |
| 2022-11-01 | 1,442 | 1,456 | 1,442 | 1,454 | 28,800 | 1,454 |
| 2022-10-31 | 1,429 | 1,442 | 1,429 | 1,438 | 25,100 | 1,438 |
| 2022-10-28 | 1,440 | 1,448 | 1,413 | 1,419 | 131,300 | 1,419 |
| 2022-10-27 | 1,453 | 1,454 | 1,441 | 1,450 | 30,000 | 1,450 |
| 2022-10-26 | 1,456 | 1,464 | 1,451 | 1,458 | 28,400 | 1,458 |
| 2022-10-25 | 1,453 | 1,457 | 1,446 | 1,450 | 19,500 | 1,450 |
| 2022-10-24 | 1,449 | 1,451 | 1,442 | 1,442 | 19,700 | 1,442 |
| 2022-10-21 | 1,441 | 1,450 | 1,437 | 1,437 | 29,700 | 1,437 |
| 2022-10-20 | 1,447 | 1,449 | 1,442 | 1,445 | 22,200 | 1,445 |
| 2022-10-19 | 1,457 | 1,458 | 1,447 | 1,451 | 32,200 | 1,451 |
| 2022-10-18 | 1,451 | 1,460 | 1,446 | 1,454 | 27,600 | 1,454 |
| 2022-10-17 | 1,451 | 1,451 | 1,441 | 1,441 | 26,200 | 1,441 |
| 2022-10-14 | 1,447 | 1,460 | 1,438 | 1,451 | 52,800 | 1,451 |
| 2022-10-13 | 1,440 | 1,443 | 1,423 | 1,424 | 56,800 | 1,424 |
| 2022-10-12 | 1,442 | 1,446 | 1,433 | 1,443 | 31,000 | 1,443 |
| 2022-10-11 | 1,452 | 1,462 | 1,445 | 1,446 | 55,200 | 1,446 |
| 2022-10-07 | 1,469 | 1,478 | 1,465 | 1,477 | 52,000 | 1,477 |
| 2022-10-06 | 1,468 | 1,479 | 1,468 | 1,469 | 60,600 | 1,469 |
| 2022-10-05 | 1,473 | 1,473 | 1,455 | 1,457 | 72,900 | 1,457 |
| 2022-10-04 | 1,450 | 1,474 | 1,450 | 1,471 | 92,500 | 1,471 |
| 2022-10-03 | 1,414 | 1,435 | 1,407 | 1,430 | 64,500 | 1,430 |
| 2022-09-30 | 1,430 | 1,430 | 1,407 | 1,414 | 86,800 | 1,414 |
| 2022-09-29 | 1,438 | 1,447 | 1,427 | 1,437 | 82,700 | 1,437 |
| 2022-09-28 | 1,458 | 1,461 | 1,437 | 1,460 | 182,000 | 1,460 |
| 2022-09-27 | 1,473 | 1,476 | 1,458 | 1,460 | 105,600 | 1,460 |
| 2022-09-26 | 1,476 | 1,486 | 1,467 | 1,473 | 93,400 | 1,473 |
| 2022-09-22 | 1,472 | 1,484 | 1,469 | 1,483 | 52,300 | 1,483 |
| 2022-09-21 | 1,482 | 1,493 | 1,477 | 1,487 | 71,800 | 1,487 |
| 2022-09-20 | 1,485 | 1,493 | 1,484 | 1,484 | 42,600 | 1,484 |
| 2022-09-16 | 1,473 | 1,484 | 1,468 | 1,477 | 80,500 | 1,477 |
| 2022-09-15 | 1,482 | 1,482 | 1,467 | 1,477 | 35,000 | 1,477 |
| 2022-09-14 | 1,468 | 1,482 | 1,462 | 1,472 | 61,200 | 1,472 |
| 2022-09-13 | 1,485 | 1,489 | 1,479 | 1,479 | 31,700 | 1,479 |
| 2022-09-12 | 1,494 | 1,494 | 1,480 | 1,485 | 48,500 | 1,485 |
| 2022-09-09 | 1,472 | 1,485 | 1,471 | 1,483 | 58,200 | 1,483 |
| 2022-09-08 | 1,466 | 1,476 | 1,461 | 1,472 | 64,800 | 1,472 |
| 2022-09-07 | 1,462 | 1,464 | 1,445 | 1,452 | 88,000 | 1,452 |
| 2022-09-06 | 1,477 | 1,477 | 1,463 | 1,466 | 74,200 | 1,466 |
| 2022-09-05 | 1,463 | 1,481 | 1,462 | 1,477 | 65,700 | 1,477 |
| 2022-09-02 | 1,470 | 1,470 | 1,456 | 1,463 | 51,600 | 1,463 |
| 2022-09-01 | 1,479 | 1,489 | 1,468 | 1,468 | 69,100 | 1,468 |
| 2022-08-31 | 1,483 | 1,495 | 1,481 | 1,487 | 50,300 | 1,487 |
| 2022-08-30 | 1,492 | 1,492 | 1,483 | 1,490 | 41,100 | 1,490 |
| 2022-08-29 | 1,479 | 1,485 | 1,471 | 1,483 | 61,600 | 1,483 |
| 2022-08-26 | 1,488 | 1,497 | 1,488 | 1,492 | 42,500 | 1,492 |
| 2022-08-25 | 1,485 | 1,488 | 1,480 | 1,483 | 40,300 | 1,483 |
| 2022-08-24 | 1,474 | 1,483 | 1,472 | 1,482 | 58,200 | 1,482 |
| 2022-08-23 | 1,459 | 1,470 | 1,456 | 1,467 | 32,300 | 1,467 |
| 2022-08-22 | 1,456 | 1,469 | 1,451 | 1,464 | 48,500 | 1,464 |
| 2022-08-19 | 1,455 | 1,459 | 1,448 | 1,456 | 46,200 | 1,456 |
| 2022-08-18 | 1,450 | 1,460 | 1,444 | 1,454 | 54,200 | 1,454 |
| 2022-08-17 | 1,457 | 1,461 | 1,449 | 1,456 | 64,400 | 1,456 |
| 2022-08-16 | 1,444 | 1,452 | 1,440 | 1,451 | 44,600 | 1,451 |
| 2022-08-15 | 1,457 | 1,459 | 1,442 | 1,444 | 43,500 | 1,444 |
| 2022-08-12 | 1,416 | 1,452 | 1,416 | 1,450 | 124,400 | 1,450 |
| 2022-08-10 | 1,428 | 1,435 | 1,422 | 1,428 | 38,200 | 1,428 |
| 2022-08-09 | 1,435 | 1,437 | 1,423 | 1,428 | 50,300 | 1,428 |
| 2022-08-08 | 1,437 | 1,442 | 1,429 | 1,429 | 56,600 | 1,429 |
| 2022-08-05 | 1,420 | 1,432 | 1,416 | 1,430 | 65,000 | 1,430 |
| 2022-08-04 | 1,428 | 1,428 | 1,408 | 1,423 | 32,600 | 1,423 |
| 2022-08-03 | 1,418 | 1,421 | 1,408 | 1,419 | 37,900 | 1,419 |
| 2022-08-02 | 1,428 | 1,428 | 1,412 | 1,416 | 39,400 | 1,416 |
| 2022-08-01 | 1,426 | 1,429 | 1,421 | 1,428 | 32,800 | 1,428 |
| 2022-07-29 | 1,418 | 1,422 | 1,414 | 1,415 | 28,600 | 1,415 |
| 2022-07-28 | 1,417 | 1,424 | 1,406 | 1,422 | 41,600 | 1,422 |
| 2022-07-27 | 1,416 | 1,417 | 1,410 | 1,415 | 29,400 | 1,415 |
| 2022-07-26 | 1,410 | 1,420 | 1,408 | 1,415 | 28,800 | 1,415 |
| 2022-07-25 | 1,422 | 1,422 | 1,402 | 1,404 | 61,000 | 1,404 |
| 2022-07-22 | 1,428 | 1,433 | 1,419 | 1,419 | 57,900 | 1,419 |
| 2022-07-21 | 1,410 | 1,425 | 1,409 | 1,424 | 58,400 | 1,424 |
| 2022-07-20 | 1,399 | 1,413 | 1,396 | 1,410 | 77,200 | 1,410 |
| 2022-07-19 | 1,388 | 1,393 | 1,385 | 1,388 | 39,000 | 1,388 |
| 2022-07-15 | 1,404 | 1,404 | 1,377 | 1,385 | 75,500 | 1,385 |
| 2022-07-14 | 1,396 | 1,404 | 1,394 | 1,399 | 35,000 | 1,399 |
| 2022-07-13 | 1,414 | 1,416 | 1,397 | 1,400 | 68,200 | 1,400 |
| 2022-07-12 | 1,420 | 1,422 | 1,407 | 1,414 | 79,100 | 1,414 |
| 2022-07-11 | 1,415 | 1,418 | 1,403 | 1,410 | 68,000 | 1,410 |
| 2022-07-08 | 1,407 | 1,420 | 1,397 | 1,400 | 80,900 | 1,400 |
| 2022-07-07 | 1,406 | 1,413 | 1,400 | 1,407 | 69,900 | 1,407 |
| 2022-07-06 | 1,401 | 1,403 | 1,394 | 1,396 | 82,400 | 1,396 |
| 2022-07-05 | 1,403 | 1,408 | 1,397 | 1,404 | 56,500 | 1,404 |
| 2022-07-04 | 1,400 | 1,405 | 1,390 | 1,405 | 44,900 | 1,405 |
| 2022-07-01 | 1,399 | 1,405 | 1,378 | 1,386 | 52,600 | 1,386 |
| 2022-06-30 | 1,396 | 1,405 | 1,393 | 1,399 | 50,500 | 1,399 |
| 2022-06-29 | 1,396 | 1,404 | 1,389 | 1,393 | 51,600 | 1,393 |
| 2022-06-28 | 1,401 | 1,408 | 1,394 | 1,397 | 41,500 | 1,397 |
| 2022-06-27 | 1,398 | 1,401 | 1,393 | 1,400 | 79,100 | 1,400 |
| 2022-06-24 | 1,373 | 1,384 | 1,367 | 1,383 | 37,100 | 1,383 |
| 2022-06-23 | 1,382 | 1,394 | 1,373 | 1,373 | 82,100 | 1,373 |
| 2022-06-22 | 1,397 | 1,397 | 1,387 | 1,387 | 40,300 | 1,387 |
| 2022-06-21 | 1,380 | 1,391 | 1,373 | 1,388 | 59,700 | 1,388 |
| 2022-06-20 | 1,382 | 1,383 | 1,363 | 1,366 | 79,400 | 1,366 |
| 2022-06-17 | 1,378 | 1,388 | 1,364 | 1,380 | 150,700 | 1,380 |
| 2022-06-16 | 1,400 | 1,405 | 1,389 | 1,392 | 81,000 | 1,392 |
| 2022-06-15 | 1,391 | 1,395 | 1,389 | 1,389 | 55,800 | 1,389 |
| 2022-06-14 | 1,377 | 1,391 | 1,377 | 1,388 | 69,800 | 1,388 |
| 2022-06-13 | 1,385 | 1,398 | 1,383 | 1,398 | 57,900 | 1,398 |
| 2022-06-10 | 1,414 | 1,414 | 1,399 | 1,401 | 93,000 | 1,401 |
| 2022-06-09 | 1,424 | 1,429 | 1,420 | 1,423 | 72,200 | 1,423 |
| 2022-06-08 | 1,445 | 1,445 | 1,425 | 1,429 | 104,900 | 1,429 |
| 2022-06-07 | 1,425 | 1,440 | 1,424 | 1,429 | 85,100 | 1,429 |
| 2022-06-06 | 1,415 | 1,421 | 1,413 | 1,418 | 56,800 | 1,418 |
| 2022-06-03 | 1,430 | 1,431 | 1,416 | 1,419 | 63,300 | 1,419 |
| 2022-06-02 | 1,416 | 1,421 | 1,409 | 1,417 | 54,300 | 1,417 |
| 2022-06-01 | 1,391 | 1,411 | 1,391 | 1,409 | 74,400 | 1,409 |
| 2022-05-31 | 1,394 | 1,398 | 1,388 | 1,389 | 64,100 | 1,389 |
| 2022-05-30 | 1,387 | 1,406 | 1,382 | 1,394 | 110,400 | 1,394 |
| 2022-05-27 | 1,380 | 1,384 | 1,369 | 1,373 | 80,800 | 1,373 |
| 2022-05-26 | 1,364 | 1,374 | 1,364 | 1,364 | 48,400 | 1,364 |
| 2022-05-25 | 1,366 | 1,374 | 1,363 | 1,363 | 72,100 | 1,363 |
| 2022-05-24 | 1,390 | 1,399 | 1,369 | 1,369 | 105,000 | 1,369 |
| 2022-05-23 | 1,399 | 1,406 | 1,385 | 1,385 | 74,800 | 1,385 |
| 2022-05-20 | 1,381 | 1,395 | 1,377 | 1,388 | 97,500 | 1,388 |
| 2022-05-19 | 1,391 | 1,400 | 1,380 | 1,395 | 111,300 | 1,395 |
| 2022-05-18 | 1,416 | 1,429 | 1,409 | 1,410 | 151,900 | 1,410 |
| 2022-05-17 | 1,437 | 1,438 | 1,421 | 1,423 | 139,800 | 1,423 |
| 2022-05-16 | 1,413 | 1,479 | 1,407 | 1,430 | 256,900 | 1,430 |
| 2022-05-13 | 1,457 | 1,479 | 1,453 | 1,473 | 109,900 | 1,473 |
| 2022-05-12 | 1,460 | 1,471 | 1,454 | 1,456 | 103,400 | 1,456 |
| 2022-05-11 | 1,485 | 1,487 | 1,475 | 1,475 | 82,000 | 1,475 |
| 2022-05-10 | 1,520 | 1,520 | 1,492 | 1,494 | 135,000 | 1,494 |
| 2022-05-09 | 1,533 | 1,543 | 1,514 | 1,535 | 86,300 | 1,535 |
| 2022-05-06 | 1,530 | 1,543 | 1,528 | 1,534 | 90,700 | 1,534 |
| 2022-05-02 | 1,520 | 1,531 | 1,510 | 1,525 | 51,700 | 1,525 |
| 2022-04-28 | 1,477 | 1,515 | 1,476 | 1,513 | 74,300 | 1,513 |
| 2022-04-27 | 1,484 | 1,486 | 1,473 | 1,474 | 117,500 | 1,474 |
| 2022-04-26 | 1,514 | 1,514 | 1,498 | 1,498 | 77,500 | 1,498 |
| 2022-04-25 | 1,505 | 1,517 | 1,505 | 1,516 | 68,700 | 1,516 |
| 2022-04-22 | 1,515 | 1,527 | 1,510 | 1,525 | 73,200 | 1,525 |
| 2022-04-21 | 1,536 | 1,537 | 1,515 | 1,532 | 96,600 | 1,532 |
| 2022-04-20 | 1,536 | 1,544 | 1,530 | 1,536 | 43,000 | 1,536 |
| 2022-04-19 | 1,522 | 1,532 | 1,522 | 1,527 | 45,700 | 1,527 |
| 2022-04-18 | 1,520 | 1,530 | 1,510 | 1,527 | 43,800 | 1,527 |
| 2022-04-15 | 1,536 | 1,538 | 1,522 | 1,526 | 40,100 | 1,526 |
| 2022-04-14 | 1,522 | 1,539 | 1,522 | 1,538 | 30,500 | 1,538 |
| 2022-04-13 | 1,522 | 1,522 | 1,508 | 1,522 | 47,500 | 1,522 |
| 2022-04-12 | 1,510 | 1,518 | 1,505 | 1,509 | 70,300 | 1,509 |
| 2022-04-11 | 1,513 | 1,520 | 1,502 | 1,510 | 87,600 | 1,510 |
| 2022-04-08 | 1,512 | 1,516 | 1,504 | 1,513 | 79,900 | 1,513 |
| 2022-04-07 | 1,509 | 1,516 | 1,494 | 1,512 | 166,800 | 1,512 |
| 2022-04-06 | 1,534 | 1,537 | 1,522 | 1,524 | 89,300 | 1,524 |
| 2022-04-05 | 1,555 | 1,559 | 1,537 | 1,548 | 87,100 | 1,548 |
| 2022-04-04 | 1,539 | 1,549 | 1,532 | 1,549 | 69,600 | 1,549 |
| 2022-04-01 | 1,544 | 1,546 | 1,533 | 1,537 | 103,800 | 1,537 |
| 2022-03-31 | 1,543 | 1,560 | 1,539 | 1,542 | 104,500 | 1,542 |
| 2022-03-30 | 1,585 | 1,585 | 1,526 | 1,543 | 189,000 | 1,543 |
| 2022-03-29 | 1,616 | 1,627 | 1,598 | 1,626 | 240,900 | 1,626 |
| 2022-03-28 | 1,620 | 1,635 | 1,616 | 1,631 | 178,300 | 1,631 |
| 2022-03-25 | 1,630 | 1,635 | 1,607 | 1,618 | 166,300 | 1,618 |
| 2022-03-24 | 1,614 | 1,629 | 1,611 | 1,629 | 78,900 | 1,629 |
| 2022-03-23 | 1,632 | 1,632 | 1,616 | 1,626 | 106,000 | 1,626 |
| 2022-03-22 | 1,620 | 1,628 | 1,609 | 1,616 | 164,600 | 1,616 |
| 2022-03-18 | 1,601 | 1,627 | 1,597 | 1,621 | 169,400 | 1,621 |
| 2022-03-17 | 1,608 | 1,610 | 1,584 | 1,600 | 151,400 | 1,600 |
| 2022-03-16 | 1,590 | 1,598 | 1,582 | 1,587 | 107,600 | 1,587 |
| 2022-03-15 | 1,600 | 1,605 | 1,580 | 1,595 | 88,500 | 1,595 |
| 2022-03-14 | 1,601 | 1,601 | 1,577 | 1,585 | 96,200 | 1,585 |
| 2022-03-11 | 1,557 | 1,583 | 1,557 | 1,572 | 133,900 | 1,572 |
| 2022-03-10 | 1,528 | 1,593 | 1,527 | 1,593 | 155,700 | 1,593 |
| 2022-03-09 | 1,565 | 1,565 | 1,510 | 1,514 | 186,000 | 1,514 |
| 2022-03-08 | 1,571 | 1,571 | 1,531 | 1,535 | 235,300 | 1,535 |
| 2022-03-07 | 1,630 | 1,633 | 1,589 | 1,595 | 217,100 | 1,595 |
| 2022-03-04 | 1,645 | 1,656 | 1,630 | 1,649 | 104,600 | 1,649 |
| 2022-03-03 | 1,640 | 1,655 | 1,633 | 1,647 | 105,500 | 1,647 |
| 2022-03-02 | 1,607 | 1,624 | 1,604 | 1,616 | 70,500 | 1,616 |
| 2022-03-01 | 1,633 | 1,637 | 1,623 | 1,627 | 92,700 | 1,627 |
| 2022-02-28 | 1,577 | 1,623 | 1,572 | 1,618 | 136,900 | 1,618 |
| 2022-02-25 | 1,558 | 1,569 | 1,540 | 1,566 | 89,100 | 1,566 |
| 2022-02-24 | 1,571 | 1,582 | 1,500 | 1,544 | 336,600 | 1,544 |
| 2022-02-22 | 1,610 | 1,618 | 1,595 | 1,600 | 134,400 | 1,600 |
| 2022-02-21 | 1,626 | 1,632 | 1,614 | 1,622 | 153,300 | 1,622 |
| 2022-02-18 | 1,618 | 1,627 | 1,609 | 1,621 | 93,500 | 1,621 |
| 2022-02-17 | 1,643 | 1,647 | 1,620 | 1,625 | 101,400 | 1,625 |
| 2022-02-16 | 1,614 | 1,639 | 1,606 | 1,637 | 104,800 | 1,637 |
| 2022-02-15 | 1,635 | 1,649 | 1,593 | 1,596 | 224,600 | 1,596 |
| 2022-02-14 | 1,615 | 1,661 | 1,610 | 1,639 | 287,700 | 1,639 |
| 2022-02-10 | 1,745 | 1,750 | 1,723 | 1,734 | 111,000 | 1,734 |
| 2022-02-09 | 1,711 | 1,750 | 1,711 | 1,730 | 129,500 | 1,730 |
| 2022-02-08 | 1,696 | 1,732 | 1,696 | 1,709 | 128,500 | 1,709 |
| 2022-02-07 | 1,705 | 1,710 | 1,690 | 1,695 | 86,700 | 1,695 |
| 2022-02-04 | 1,687 | 1,700 | 1,675 | 1,698 | 86,700 | 1,698 |
| 2022-02-03 | 1,668 | 1,679 | 1,660 | 1,675 | 70,700 | 1,675 |
| 2022-02-02 | 1,635 | 1,668 | 1,632 | 1,662 | 65,400 | 1,662 |
| 2022-02-01 | 1,646 | 1,650 | 1,636 | 1,641 | 60,400 | 1,641 |
| 2022-01-31 | 1,643 | 1,643 | 1,627 | 1,637 | 83,500 | 1,637 |
| 2022-01-28 | 1,629 | 1,635 | 1,614 | 1,630 | 46,400 | 1,630 |
| 2022-01-27 | 1,633 | 1,640 | 1,601 | 1,606 | 90,500 | 1,606 |
| 2022-01-26 | 1,634 | 1,635 | 1,612 | 1,619 | 55,900 | 1,619 |
| 2022-01-25 | 1,640 | 1,640 | 1,606 | 1,623 | 60,700 | 1,623 |
| 2022-01-24 | 1,605 | 1,641 | 1,605 | 1,639 | 54,300 | 1,639 |
| 2022-01-21 | 1,615 | 1,624 | 1,594 | 1,623 | 68,100 | 1,623 |
| 2022-01-20 | 1,620 | 1,635 | 1,617 | 1,621 | 80,500 | 1,621 |
| 2022-01-19 | 1,648 | 1,660 | 1,618 | 1,622 | 164,600 | 1,622 |
| 2022-01-18 | 1,705 | 1,707 | 1,659 | 1,661 | 103,200 | 1,661 |
| 2022-01-17 | 1,720 | 1,734 | 1,701 | 1,705 | 54,000 | 1,705 |
| 2022-01-14 | 1,707 | 1,718 | 1,685 | 1,710 | 85,900 | 1,710 |
| 2022-01-13 | 1,690 | 1,714 | 1,688 | 1,701 | 66,500 | 1,701 |
| 2022-01-12 | 1,671 | 1,691 | 1,664 | 1,687 | 62,500 | 1,687 |
| 2022-01-11 | 1,686 | 1,691 | 1,648 | 1,662 | 101,600 | 1,662 |
| 2022-01-07 | 1,699 | 1,707 | 1,670 | 1,670 | 96,600 | 1,670 |
| 2022-01-06 | 1,713 | 1,714 | 1,696 | 1,699 | 80,100 | 1,699 |
| 2022-01-05 | 1,697 | 1,715 | 1,693 | 1,714 | 106,700 | 1,714 |
| 2022-01-04 | 1,685 | 1,698 | 1,683 | 1,697 | 100,700 | 1,697 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
