7420 佐鳥電機(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 | 1,268 | 1,289 | 1,263 | 1,279 | 48,100 | 1,279 |
| 2022-12-29 | 1,252 | 1,266 | 1,239 | 1,266 | 44,700 | 1,266 |
| 2022-12-28 | 1,265 | 1,266 | 1,243 | 1,252 | 63,200 | 1,252 |
| 2022-12-27 | 1,264 | 1,278 | 1,257 | 1,266 | 42,700 | 1,266 |
| 2022-12-26 | 1,257 | 1,270 | 1,246 | 1,270 | 43,300 | 1,270 |
| 2022-12-23 | 1,259 | 1,259 | 1,238 | 1,250 | 51,900 | 1,250 |
| 2022-12-22 | 1,284 | 1,284 | 1,262 | 1,271 | 53,000 | 1,271 |
| 2022-12-21 | 1,311 | 1,311 | 1,256 | 1,264 | 95,800 | 1,264 |
| 2022-12-20 | 1,370 | 1,381 | 1,303 | 1,313 | 141,400 | 1,313 |
| 2022-12-19 | 1,315 | 1,378 | 1,312 | 1,360 | 169,200 | 1,360 |
| 2022-12-16 | 1,285 | 1,313 | 1,282 | 1,306 | 68,900 | 1,306 |
| 2022-12-15 | 1,282 | 1,315 | 1,282 | 1,301 | 58,700 | 1,301 |
| 2022-12-14 | 1,270 | 1,292 | 1,270 | 1,292 | 46,100 | 1,292 |
| 2022-12-13 | 1,271 | 1,278 | 1,265 | 1,265 | 26,700 | 1,265 |
| 2022-12-12 | 1,261 | 1,267 | 1,250 | 1,261 | 37,200 | 1,261 |
| 2022-12-09 | 1,238 | 1,274 | 1,238 | 1,266 | 85,700 | 1,266 |
| 2022-12-08 | 1,259 | 1,259 | 1,237 | 1,246 | 47,700 | 1,246 |
| 2022-12-07 | 1,245 | 1,261 | 1,236 | 1,255 | 62,900 | 1,255 |
| 2022-12-06 | 1,264 | 1,266 | 1,250 | 1,254 | 56,900 | 1,254 |
| 2022-12-05 | 1,274 | 1,285 | 1,260 | 1,269 | 63,800 | 1,269 |
| 2022-12-02 | 1,309 | 1,309 | 1,273 | 1,281 | 121,500 | 1,281 |
| 2022-12-01 | 1,358 | 1,358 | 1,308 | 1,313 | 166,700 | 1,313 |
| 2022-11-30 | 1,360 | 1,406 | 1,347 | 1,348 | 428,000 | 1,348 |
| 2022-11-29 | 1,345 | 1,376 | 1,325 | 1,348 | 226,800 | 1,348 |
| 2022-11-28 | 1,401 | 1,414 | 1,380 | 1,387 | 224,700 | 1,387 |
| 2022-11-25 | 1,391 | 1,395 | 1,383 | 1,393 | 64,300 | 1,393 |
| 2022-11-24 | 1,394 | 1,400 | 1,388 | 1,390 | 108,200 | 1,390 |
| 2022-11-22 | 1,396 | 1,411 | 1,378 | 1,390 | 114,300 | 1,390 |
| 2022-11-21 | 1,395 | 1,407 | 1,384 | 1,392 | 71,400 | 1,392 |
| 2022-11-18 | 1,364 | 1,383 | 1,358 | 1,373 | 73,500 | 1,373 |
| 2022-11-17 | 1,343 | 1,373 | 1,341 | 1,348 | 64,900 | 1,348 |
| 2022-11-16 | 1,341 | 1,378 | 1,328 | 1,355 | 84,500 | 1,355 |
| 2022-11-15 | 1,310 | 1,342 | 1,307 | 1,342 | 49,300 | 1,342 |
| 2022-11-14 | 1,319 | 1,326 | 1,308 | 1,315 | 49,600 | 1,315 |
| 2022-11-11 | 1,330 | 1,330 | 1,306 | 1,308 | 41,600 | 1,308 |
| 2022-11-10 | 1,305 | 1,321 | 1,302 | 1,305 | 45,900 | 1,305 |
| 2022-11-09 | 1,324 | 1,330 | 1,317 | 1,320 | 38,100 | 1,320 |
| 2022-11-08 | 1,310 | 1,324 | 1,310 | 1,318 | 49,000 | 1,318 |
| 2022-11-07 | 1,322 | 1,324 | 1,301 | 1,301 | 55,800 | 1,301 |
| 2022-11-04 | 1,296 | 1,319 | 1,294 | 1,316 | 57,800 | 1,316 |
| 2022-11-02 | 1,328 | 1,329 | 1,303 | 1,303 | 91,600 | 1,303 |
| 2022-11-01 | 1,318 | 1,340 | 1,314 | 1,323 | 83,000 | 1,323 |
| 2022-10-31 | 1,287 | 1,314 | 1,286 | 1,310 | 87,700 | 1,310 |
| 2022-10-28 | 1,274 | 1,288 | 1,258 | 1,266 | 152,900 | 1,266 |
| 2022-10-27 | 1,280 | 1,296 | 1,275 | 1,278 | 64,800 | 1,278 |
| 2022-10-26 | 1,300 | 1,300 | 1,278 | 1,282 | 79,200 | 1,282 |
| 2022-10-25 | 1,280 | 1,302 | 1,270 | 1,300 | 48,400 | 1,300 |
| 2022-10-24 | 1,290 | 1,308 | 1,270 | 1,277 | 131,200 | 1,277 |
| 2022-10-21 | 1,274 | 1,280 | 1,256 | 1,260 | 44,200 | 1,260 |
| 2022-10-20 | 1,278 | 1,287 | 1,267 | 1,276 | 55,400 | 1,276 |
| 2022-10-19 | 1,310 | 1,311 | 1,286 | 1,288 | 89,100 | 1,288 |
| 2022-10-18 | 1,293 | 1,323 | 1,279 | 1,315 | 166,500 | 1,315 |
| 2022-10-17 | 1,240 | 1,411 | 1,235 | 1,263 | 411,900 | 1,263 |
| 2022-10-14 | 1,248 | 1,268 | 1,240 | 1,252 | 132,600 | 1,252 |
| 2022-10-13 | 1,215 | 1,240 | 1,195 | 1,227 | 114,700 | 1,227 |
| 2022-10-12 | 1,241 | 1,244 | 1,217 | 1,221 | 84,300 | 1,221 |
| 2022-10-11 | 1,271 | 1,271 | 1,240 | 1,255 | 93,400 | 1,255 |
| 2022-10-07 | 1,278 | 1,295 | 1,274 | 1,284 | 44,000 | 1,284 |
| 2022-10-06 | 1,268 | 1,293 | 1,268 | 1,293 | 58,700 | 1,293 |
| 2022-10-05 | 1,279 | 1,287 | 1,260 | 1,268 | 61,900 | 1,268 |
| 2022-10-04 | 1,280 | 1,295 | 1,264 | 1,270 | 157,700 | 1,270 |
| 2022-10-03 | 1,225 | 1,275 | 1,214 | 1,261 | 109,700 | 1,261 |
| 2022-09-30 | 1,264 | 1,271 | 1,223 | 1,230 | 94,600 | 1,230 |
| 2022-09-29 | 1,259 | 1,279 | 1,251 | 1,276 | 83,600 | 1,276 |
| 2022-09-28 | 1,255 | 1,259 | 1,223 | 1,246 | 90,000 | 1,246 |
| 2022-09-27 | 1,243 | 1,262 | 1,238 | 1,256 | 84,200 | 1,256 |
| 2022-09-26 | 1,235 | 1,245 | 1,227 | 1,235 | 75,500 | 1,235 |
| 2022-09-22 | 1,235 | 1,252 | 1,223 | 1,246 | 45,600 | 1,246 |
| 2022-09-21 | 1,234 | 1,246 | 1,222 | 1,237 | 53,500 | 1,237 |
| 2022-09-20 | 1,238 | 1,262 | 1,237 | 1,238 | 53,300 | 1,238 |
| 2022-09-16 | 1,263 | 1,264 | 1,237 | 1,239 | 53,100 | 1,239 |
| 2022-09-15 | 1,250 | 1,268 | 1,242 | 1,259 | 72,600 | 1,259 |
| 2022-09-14 | 1,225 | 1,248 | 1,215 | 1,247 | 59,000 | 1,247 |
| 2022-09-13 | 1,260 | 1,260 | 1,246 | 1,248 | 48,800 | 1,248 |
| 2022-09-12 | 1,247 | 1,265 | 1,241 | 1,263 | 91,700 | 1,263 |
| 2022-09-09 | 1,230 | 1,243 | 1,222 | 1,238 | 80,400 | 1,238 |
| 2022-09-08 | 1,217 | 1,240 | 1,213 | 1,233 | 108,600 | 1,233 |
| 2022-09-07 | 1,208 | 1,218 | 1,195 | 1,212 | 60,300 | 1,212 |
| 2022-09-06 | 1,201 | 1,211 | 1,195 | 1,210 | 54,300 | 1,210 |
| 2022-09-05 | 1,186 | 1,213 | 1,174 | 1,209 | 89,400 | 1,209 |
| 2022-09-02 | 1,191 | 1,198 | 1,182 | 1,188 | 63,200 | 1,188 |
| 2022-09-01 | 1,180 | 1,198 | 1,174 | 1,188 | 66,000 | 1,188 |
| 2022-08-31 | 1,187 | 1,195 | 1,178 | 1,194 | 41,800 | 1,194 |
| 2022-08-30 | 1,173 | 1,195 | 1,159 | 1,195 | 89,800 | 1,195 |
| 2022-08-29 | 1,155 | 1,169 | 1,151 | 1,166 | 73,400 | 1,166 |
| 2022-08-26 | 1,180 | 1,187 | 1,173 | 1,182 | 44,700 | 1,182 |
| 2022-08-25 | 1,163 | 1,181 | 1,157 | 1,174 | 41,500 | 1,174 |
| 2022-08-24 | 1,160 | 1,169 | 1,157 | 1,163 | 29,600 | 1,163 |
| 2022-08-23 | 1,169 | 1,169 | 1,160 | 1,160 | 29,500 | 1,160 |
| 2022-08-22 | 1,180 | 1,190 | 1,163 | 1,178 | 54,500 | 1,178 |
| 2022-08-19 | 1,166 | 1,184 | 1,159 | 1,182 | 77,200 | 1,182 |
| 2022-08-18 | 1,155 | 1,166 | 1,149 | 1,159 | 49,500 | 1,159 |
| 2022-08-17 | 1,161 | 1,168 | 1,155 | 1,162 | 45,800 | 1,162 |
| 2022-08-16 | 1,176 | 1,176 | 1,155 | 1,158 | 25,800 | 1,158 |
| 2022-08-15 | 1,152 | 1,174 | 1,152 | 1,167 | 91,500 | 1,167 |
| 2022-08-12 | 1,135 | 1,150 | 1,134 | 1,144 | 64,800 | 1,144 |
| 2022-08-10 | 1,136 | 1,136 | 1,118 | 1,124 | 36,200 | 1,124 |
| 2022-08-09 | 1,146 | 1,147 | 1,137 | 1,143 | 31,200 | 1,143 |
| 2022-08-08 | 1,130 | 1,147 | 1,129 | 1,146 | 50,000 | 1,146 |
| 2022-08-05 | 1,107 | 1,134 | 1,105 | 1,130 | 59,600 | 1,130 |
| 2022-08-04 | 1,113 | 1,118 | 1,108 | 1,116 | 43,900 | 1,116 |
| 2022-08-03 | 1,115 | 1,121 | 1,097 | 1,113 | 114,600 | 1,113 |
| 2022-08-02 | 1,129 | 1,130 | 1,109 | 1,112 | 55,600 | 1,112 |
| 2022-08-01 | 1,112 | 1,131 | 1,106 | 1,129 | 77,000 | 1,129 |
| 2022-07-29 | 1,120 | 1,122 | 1,100 | 1,104 | 51,600 | 1,104 |
| 2022-07-28 | 1,133 | 1,136 | 1,102 | 1,120 | 93,500 | 1,120 |
| 2022-07-27 | 1,100 | 1,121 | 1,094 | 1,118 | 91,100 | 1,118 |
| 2022-07-26 | 1,078 | 1,103 | 1,078 | 1,100 | 108,600 | 1,100 |
| 2022-07-25 | 1,058 | 1,085 | 1,058 | 1,078 | 97,000 | 1,078 |
| 2022-07-22 | 1,062 | 1,074 | 1,051 | 1,067 | 100,300 | 1,067 |
| 2022-07-21 | 1,045 | 1,071 | 1,036 | 1,067 | 162,700 | 1,067 |
| 2022-07-20 | 1,020 | 1,043 | 1,013 | 1,041 | 217,200 | 1,041 |
| 2022-07-19 | 992 | 1,020 | 984 | 1,016 | 301,300 | 1,016 |
| 2022-07-15 | 1,010 | 1,014 | 978 | 991 | 938,900 | 991 |
| 2022-07-14 | 1,064 | 1,087 | 1,061 | 1,079 | 304,400 | 1,079 |
| 2022-07-13 | 1,062 | 1,063 | 1,052 | 1,063 | 63,800 | 1,063 |
| 2022-07-12 | 1,072 | 1,072 | 1,058 | 1,061 | 73,000 | 1,061 |
| 2022-07-11 | 1,078 | 1,085 | 1,068 | 1,084 | 87,800 | 1,084 |
| 2022-07-08 | 1,064 | 1,081 | 1,057 | 1,061 | 119,100 | 1,061 |
| 2022-07-07 | 1,045 | 1,063 | 1,043 | 1,060 | 81,200 | 1,060 |
| 2022-07-06 | 1,044 | 1,048 | 1,035 | 1,044 | 50,700 | 1,044 |
| 2022-07-05 | 1,050 | 1,065 | 1,050 | 1,054 | 60,000 | 1,054 |
| 2022-07-04 | 1,052 | 1,062 | 1,046 | 1,062 | 50,500 | 1,062 |
| 2022-07-01 | 1,071 | 1,072 | 1,038 | 1,051 | 79,300 | 1,051 |
| 2022-06-30 | 1,098 | 1,098 | 1,065 | 1,069 | 92,500 | 1,069 |
| 2022-06-29 | 1,085 | 1,103 | 1,079 | 1,102 | 91,800 | 1,102 |
| 2022-06-28 | 1,075 | 1,096 | 1,075 | 1,095 | 88,100 | 1,095 |
| 2022-06-27 | 1,076 | 1,089 | 1,073 | 1,079 | 67,400 | 1,079 |
| 2022-06-24 | 1,052 | 1,069 | 1,042 | 1,068 | 61,200 | 1,068 |
| 2022-06-23 | 1,067 | 1,077 | 1,051 | 1,064 | 77,300 | 1,064 |
| 2022-06-22 | 1,120 | 1,120 | 1,062 | 1,063 | 112,100 | 1,063 |
| 2022-06-21 | 1,115 | 1,124 | 1,103 | 1,116 | 88,100 | 1,116 |
| 2022-06-20 | 1,150 | 1,154 | 1,093 | 1,104 | 119,700 | 1,104 |
| 2022-06-17 | 1,150 | 1,160 | 1,140 | 1,143 | 136,300 | 1,143 |
| 2022-06-16 | 1,200 | 1,212 | 1,185 | 1,191 | 95,400 | 1,191 |
| 2022-06-15 | 1,200 | 1,207 | 1,185 | 1,185 | 106,900 | 1,185 |
| 2022-06-14 | 1,190 | 1,204 | 1,179 | 1,204 | 123,400 | 1,204 |
| 2022-06-13 | 1,195 | 1,219 | 1,175 | 1,208 | 205,600 | 1,208 |
| 2022-06-10 | 1,180 | 1,184 | 1,165 | 1,170 | 103,400 | 1,170 |
| 2022-06-09 | 1,200 | 1,200 | 1,181 | 1,192 | 114,300 | 1,192 |
| 2022-06-08 | 1,215 | 1,223 | 1,204 | 1,209 | 110,600 | 1,209 |
| 2022-06-07 | 1,225 | 1,225 | 1,203 | 1,210 | 128,600 | 1,210 |
| 2022-06-06 | 1,177 | 1,223 | 1,175 | 1,223 | 261,700 | 1,223 |
| 2022-06-03 | 1,177 | 1,183 | 1,163 | 1,182 | 136,300 | 1,182 |
| 2022-06-02 | 1,165 | 1,177 | 1,154 | 1,177 | 181,800 | 1,177 |
| 2022-06-01 | 1,137 | 1,165 | 1,136 | 1,156 | 172,700 | 1,156 |
| 2022-05-31 | 1,155 | 1,164 | 1,135 | 1,135 | 209,500 | 1,135 |
| 2022-05-30 | 1,131 | 1,156 | 1,119 | 1,147 | 619,600 | 1,147 |
| 2022-05-27 | 1,184 | 1,184 | 1,150 | 1,150 | 780,700 | 1,150 |
| 2022-05-26 | 1,180 | 1,203 | 1,172 | 1,186 | 341,700 | 1,186 |
| 2022-05-25 | 1,166 | 1,179 | 1,151 | 1,170 | 251,100 | 1,170 |
| 2022-05-24 | 1,225 | 1,225 | 1,177 | 1,180 | 373,700 | 1,180 |
| 2022-05-23 | 1,226 | 1,235 | 1,218 | 1,227 | 146,200 | 1,227 |
| 2022-05-20 | 1,203 | 1,229 | 1,202 | 1,224 | 119,700 | 1,224 |
| 2022-05-19 | 1,200 | 1,220 | 1,192 | 1,210 | 149,800 | 1,210 |
| 2022-05-18 | 1,230 | 1,233 | 1,213 | 1,225 | 129,400 | 1,225 |
| 2022-05-17 | 1,222 | 1,224 | 1,203 | 1,207 | 172,500 | 1,207 |
| 2022-05-16 | 1,230 | 1,235 | 1,197 | 1,218 | 194,300 | 1,218 |
| 2022-05-13 | 1,227 | 1,249 | 1,219 | 1,225 | 162,700 | 1,225 |
| 2022-05-12 | 1,250 | 1,257 | 1,228 | 1,231 | 129,000 | 1,231 |
| 2022-05-11 | 1,252 | 1,277 | 1,250 | 1,260 | 109,500 | 1,260 |
| 2022-05-10 | 1,280 | 1,289 | 1,243 | 1,272 | 195,900 | 1,272 |
| 2022-05-09 | 1,314 | 1,329 | 1,282 | 1,290 | 211,200 | 1,290 |
| 2022-05-06 | 1,266 | 1,307 | 1,255 | 1,302 | 229,800 | 1,302 |
| 2022-05-02 | 1,241 | 1,270 | 1,240 | 1,265 | 163,700 | 1,265 |
| 2022-04-28 | 1,228 | 1,234 | 1,210 | 1,234 | 110,900 | 1,234 |
| 2022-04-27 | 1,197 | 1,229 | 1,196 | 1,216 | 203,600 | 1,216 |
| 2022-04-26 | 1,215 | 1,225 | 1,195 | 1,196 | 90,100 | 1,196 |
| 2022-04-25 | 1,184 | 1,210 | 1,184 | 1,204 | 98,000 | 1,204 |
| 2022-04-22 | 1,185 | 1,212 | 1,178 | 1,206 | 189,800 | 1,206 |
| 2022-04-21 | 1,195 | 1,232 | 1,191 | 1,191 | 229,300 | 1,191 |
| 2022-04-20 | 1,197 | 1,208 | 1,183 | 1,206 | 204,500 | 1,206 |
| 2022-04-19 | 1,210 | 1,216 | 1,181 | 1,208 | 381,700 | 1,208 |
| 2022-04-18 | 1,240 | 1,245 | 1,142 | 1,193 | 1,217,400 | 1,193 |
| 2022-04-15 | 1,099 | 1,099 | 1,099 | 1,099 | 39,200 | 1,099 |
| 2022-04-14 | 964 | 973 | 944 | 949 | 130,000 | 949 |
| 2022-04-13 | 930 | 953 | 929 | 952 | 65,200 | 952 |
| 2022-04-12 | 940 | 940 | 925 | 929 | 47,700 | 929 |
| 2022-04-11 | 955 | 965 | 943 | 952 | 51,600 | 952 |
| 2022-04-08 | 962 | 963 | 943 | 954 | 45,200 | 954 |
| 2022-04-07 | 962 | 963 | 950 | 957 | 41,100 | 957 |
| 2022-04-06 | 972 | 978 | 966 | 971 | 33,400 | 971 |
| 2022-04-05 | 989 | 989 | 973 | 976 | 39,200 | 976 |
| 2022-04-04 | 983 | 997 | 979 | 988 | 47,300 | 988 |
| 2022-04-01 | 979 | 980 | 964 | 973 | 33,400 | 973 |
| 2022-03-31 | 990 | 998 | 985 | 992 | 52,800 | 992 |
| 2022-03-30 | 989 | 999 | 982 | 999 | 44,800 | 999 |
| 2022-03-29 | 979 | 988 | 968 | 988 | 42,100 | 988 |
| 2022-03-28 | 993 | 993 | 975 | 978 | 33,500 | 978 |
| 2022-03-25 | 992 | 995 | 980 | 993 | 52,000 | 993 |
| 2022-03-24 | 962 | 979 | 959 | 979 | 51,100 | 979 |
| 2022-03-23 | 963 | 976 | 961 | 976 | 50,200 | 976 |
| 2022-03-22 | 963 | 968 | 945 | 961 | 55,900 | 961 |
| 2022-03-18 | 932 | 956 | 924 | 955 | 86,100 | 955 |
| 2022-03-17 | 948 | 949 | 923 | 929 | 45,800 | 929 |
| 2022-03-16 | 913 | 928 | 902 | 924 | 48,200 | 924 |
| 2022-03-15 | 907 | 911 | 898 | 904 | 35,300 | 904 |
| 2022-03-14 | 894 | 908 | 892 | 903 | 40,300 | 903 |
| 2022-03-11 | 894 | 901 | 883 | 894 | 31,100 | 894 |
| 2022-03-10 | 883 | 900 | 882 | 900 | 41,800 | 900 |
| 2022-03-09 | 877 | 885 | 861 | 868 | 41,300 | 868 |
| 2022-03-08 | 870 | 894 | 861 | 867 | 76,700 | 867 |
| 2022-03-07 | 889 | 895 | 870 | 895 | 85,900 | 895 |
| 2022-03-04 | 937 | 937 | 910 | 916 | 42,900 | 916 |
| 2022-03-03 | 928 | 939 | 923 | 937 | 59,600 | 937 |
| 2022-03-02 | 921 | 922 | 908 | 916 | 47,500 | 916 |
| 2022-03-01 | 928 | 930 | 915 | 921 | 35,600 | 921 |
| 2022-02-28 | 921 | 926 | 910 | 919 | 66,200 | 919 |
| 2022-02-25 | 876 | 895 | 874 | 895 | 40,400 | 895 |
| 2022-02-24 | 878 | 880 | 857 | 869 | 80,400 | 869 |
| 2022-02-22 | 899 | 902 | 889 | 893 | 36,700 | 893 |
| 2022-02-21 | 911 | 911 | 904 | 907 | 22,100 | 907 |
| 2022-02-18 | 905 | 924 | 902 | 918 | 63,000 | 918 |
| 2022-02-17 | 925 | 925 | 912 | 912 | 26,600 | 912 |
| 2022-02-16 | 927 | 931 | 920 | 926 | 33,500 | 926 |
| 2022-02-15 | 928 | 928 | 910 | 915 | 37,800 | 915 |
| 2022-02-14 | 919 | 920 | 905 | 913 | 40,600 | 913 |
| 2022-02-10 | 937 | 950 | 927 | 938 | 34,400 | 938 |
| 2022-02-09 | 906 | 931 | 906 | 926 | 57,600 | 926 |
| 2022-02-08 | 925 | 930 | 890 | 908 | 110,300 | 908 |
| 2022-02-07 | 946 | 946 | 923 | 923 | 51,100 | 923 |
| 2022-02-04 | 933 | 947 | 928 | 946 | 47,600 | 946 |
| 2022-02-03 | 946 | 946 | 932 | 933 | 59,400 | 933 |
| 2022-02-02 | 940 | 955 | 931 | 946 | 61,900 | 946 |
| 2022-02-01 | 935 | 942 | 923 | 929 | 59,100 | 929 |
| 2022-01-31 | 892 | 921 | 889 | 920 | 63,800 | 920 |
| 2022-01-28 | 875 | 883 | 855 | 882 | 82,700 | 882 |
| 2022-01-27 | 907 | 911 | 870 | 874 | 125,900 | 874 |
| 2022-01-26 | 906 | 913 | 901 | 901 | 63,600 | 901 |
| 2022-01-25 | 921 | 931 | 901 | 904 | 84,700 | 904 |
| 2022-01-24 | 911 | 936 | 907 | 928 | 62,400 | 928 |
| 2022-01-21 | 930 | 930 | 907 | 916 | 95,100 | 916 |
| 2022-01-20 | 956 | 973 | 931 | 942 | 91,800 | 942 |
| 2022-01-19 | 979 | 990 | 957 | 961 | 120,600 | 961 |
| 2022-01-18 | 975 | 1,023 | 970 | 995 | 202,600 | 995 |
| 2022-01-17 | 1,062 | 1,076 | 986 | 987 | 329,500 | 987 |
| 2022-01-14 | 1,061 | 1,128 | 1,052 | 1,109 | 302,100 | 1,109 |
| 2022-01-13 | 1,056 | 1,080 | 1,051 | 1,072 | 120,500 | 1,072 |
| 2022-01-12 | 1,070 | 1,086 | 1,035 | 1,053 | 142,700 | 1,053 |
| 2022-01-11 | 1,079 | 1,080 | 1,060 | 1,066 | 73,400 | 1,066 |
| 2022-01-07 | 1,080 | 1,098 | 1,059 | 1,079 | 77,300 | 1,079 |
| 2022-01-06 | 1,051 | 1,093 | 1,051 | 1,083 | 77,300 | 1,083 |
| 2022-01-05 | 1,075 | 1,078 | 1,060 | 1,076 | 46,900 | 1,076 |
| 2022-01-04 | 1,080 | 1,084 | 1,065 | 1,070 | 63,100 | 1,070 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
