7433 伯東(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 | 4,185 | 4,200 | 4,145 | 4,175 | 122,000 | 4,175 |
| 2022-12-29 | 4,075 | 4,155 | 4,040 | 4,150 | 118,200 | 4,150 |
| 2022-12-28 | 4,195 | 4,215 | 4,095 | 4,105 | 168,900 | 4,105 |
| 2022-12-27 | 4,150 | 4,200 | 4,125 | 4,195 | 141,000 | 4,195 |
| 2022-12-26 | 3,990 | 4,145 | 3,985 | 4,100 | 168,500 | 4,100 |
| 2022-12-23 | 3,965 | 4,010 | 3,900 | 3,995 | 198,100 | 3,995 |
| 2022-12-22 | 4,080 | 4,115 | 3,975 | 4,000 | 208,300 | 4,000 |
| 2022-12-21 | 4,090 | 4,115 | 3,990 | 4,015 | 230,600 | 4,015 |
| 2022-12-20 | 4,150 | 4,215 | 4,030 | 4,085 | 370,800 | 4,085 |
| 2022-12-19 | 4,045 | 4,220 | 4,045 | 4,125 | 267,100 | 4,125 |
| 2022-12-16 | 4,000 | 4,085 | 4,000 | 4,040 | 218,300 | 4,040 |
| 2022-12-15 | 3,930 | 4,095 | 3,920 | 4,070 | 222,200 | 4,070 |
| 2022-12-14 | 3,850 | 3,930 | 3,840 | 3,930 | 130,300 | 3,930 |
| 2022-12-13 | 3,900 | 3,925 | 3,820 | 3,830 | 120,300 | 3,830 |
| 2022-12-12 | 3,810 | 3,915 | 3,770 | 3,860 | 156,000 | 3,860 |
| 2022-12-09 | 3,775 | 3,850 | 3,775 | 3,815 | 177,700 | 3,815 |
| 2022-12-08 | 3,700 | 3,750 | 3,635 | 3,750 | 131,400 | 3,750 |
| 2022-12-07 | 3,635 | 3,720 | 3,625 | 3,700 | 112,000 | 3,700 |
| 2022-12-06 | 3,555 | 3,635 | 3,545 | 3,635 | 110,800 | 3,635 |
| 2022-12-05 | 3,660 | 3,685 | 3,575 | 3,595 | 220,700 | 3,595 |
| 2022-12-02 | 3,695 | 3,710 | 3,645 | 3,685 | 117,300 | 3,685 |
| 2022-12-01 | 3,795 | 3,810 | 3,710 | 3,710 | 148,600 | 3,710 |
| 2022-11-30 | 3,695 | 3,755 | 3,690 | 3,735 | 429,000 | 3,735 |
| 2022-11-29 | 3,730 | 3,760 | 3,675 | 3,735 | 118,800 | 3,735 |
| 2022-11-28 | 3,800 | 3,815 | 3,720 | 3,760 | 139,100 | 3,760 |
| 2022-11-25 | 3,820 | 3,835 | 3,765 | 3,795 | 145,300 | 3,795 |
| 2022-11-24 | 3,780 | 3,825 | 3,755 | 3,820 | 166,200 | 3,820 |
| 2022-11-22 | 3,700 | 3,760 | 3,700 | 3,710 | 186,400 | 3,710 |
| 2022-11-21 | 3,580 | 3,685 | 3,555 | 3,685 | 219,500 | 3,685 |
| 2022-11-18 | 3,580 | 3,615 | 3,530 | 3,535 | 189,500 | 3,535 |
| 2022-11-17 | 3,525 | 3,575 | 3,520 | 3,550 | 121,200 | 3,550 |
| 2022-11-16 | 3,500 | 3,560 | 3,455 | 3,555 | 307,000 | 3,555 |
| 2022-11-15 | 3,350 | 3,480 | 3,335 | 3,480 | 194,000 | 3,480 |
| 2022-11-14 | 3,490 | 3,490 | 3,360 | 3,360 | 195,800 | 3,360 |
| 2022-11-11 | 3,545 | 3,545 | 3,395 | 3,480 | 334,700 | 3,480 |
| 2022-11-10 | 3,440 | 3,480 | 3,435 | 3,465 | 163,000 | 3,465 |
| 2022-11-09 | 3,475 | 3,510 | 3,440 | 3,445 | 218,300 | 3,445 |
| 2022-11-08 | 3,460 | 3,480 | 3,425 | 3,460 | 188,800 | 3,460 |
| 2022-11-07 | 3,520 | 3,545 | 3,400 | 3,470 | 281,000 | 3,470 |
| 2022-11-04 | 3,330 | 3,485 | 3,330 | 3,460 | 398,500 | 3,460 |
| 2022-11-02 | 3,395 | 3,430 | 3,275 | 3,335 | 840,800 | 3,335 |
| 2022-11-01 | 3,655 | 3,770 | 3,520 | 3,535 | 768,400 | 3,535 |
| 2022-10-31 | 3,715 | 3,880 | 3,685 | 3,835 | 429,500 | 3,835 |
| 2022-10-28 | 3,585 | 3,630 | 3,560 | 3,575 | 195,200 | 3,575 |
| 2022-10-27 | 3,600 | 3,650 | 3,575 | 3,585 | 103,200 | 3,585 |
| 2022-10-26 | 3,600 | 3,630 | 3,560 | 3,630 | 156,700 | 3,630 |
| 2022-10-25 | 3,535 | 3,600 | 3,505 | 3,580 | 90,200 | 3,580 |
| 2022-10-24 | 3,500 | 3,560 | 3,490 | 3,490 | 84,600 | 3,490 |
| 2022-10-21 | 3,465 | 3,485 | 3,400 | 3,400 | 70,800 | 3,400 |
| 2022-10-20 | 3,500 | 3,520 | 3,450 | 3,460 | 81,800 | 3,460 |
| 2022-10-19 | 3,480 | 3,540 | 3,465 | 3,510 | 66,100 | 3,510 |
| 2022-10-18 | 3,445 | 3,500 | 3,430 | 3,495 | 65,200 | 3,495 |
| 2022-10-17 | 3,350 | 3,415 | 3,350 | 3,395 | 81,200 | 3,395 |
| 2022-10-14 | 3,360 | 3,410 | 3,330 | 3,395 | 118,400 | 3,395 |
| 2022-10-13 | 3,335 | 3,340 | 3,230 | 3,265 | 67,400 | 3,265 |
| 2022-10-12 | 3,345 | 3,350 | 3,275 | 3,305 | 79,400 | 3,305 |
| 2022-10-11 | 3,480 | 3,480 | 3,350 | 3,365 | 140,100 | 3,365 |
| 2022-10-07 | 3,490 | 3,565 | 3,470 | 3,550 | 78,900 | 3,550 |
| 2022-10-06 | 3,430 | 3,520 | 3,430 | 3,515 | 102,300 | 3,515 |
| 2022-10-05 | 3,480 | 3,490 | 3,445 | 3,450 | 104,200 | 3,450 |
| 2022-10-04 | 3,395 | 3,435 | 3,370 | 3,410 | 122,000 | 3,410 |
| 2022-10-03 | 3,140 | 3,270 | 3,130 | 3,270 | 104,300 | 3,270 |
| 2022-09-30 | 3,300 | 3,315 | 3,175 | 3,190 | 130,600 | 3,190 |
| 2022-09-29 | 3,295 | 3,355 | 3,285 | 3,310 | 100,800 | 3,310 |
| 2022-09-28 | 3,385 | 3,385 | 3,295 | 3,345 | 132,500 | 3,345 |
| 2022-09-27 | 3,395 | 3,450 | 3,395 | 3,395 | 52,300 | 3,395 |
| 2022-09-26 | 3,455 | 3,460 | 3,385 | 3,390 | 114,200 | 3,390 |
| 2022-09-22 | 3,430 | 3,510 | 3,405 | 3,510 | 86,700 | 3,510 |
| 2022-09-21 | 3,435 | 3,465 | 3,410 | 3,455 | 79,600 | 3,455 |
| 2022-09-20 | 3,490 | 3,555 | 3,460 | 3,475 | 101,400 | 3,475 |
| 2022-09-16 | 3,580 | 3,600 | 3,465 | 3,490 | 137,100 | 3,490 |
| 2022-09-15 | 3,630 | 3,645 | 3,580 | 3,610 | 70,500 | 3,610 |
| 2022-09-14 | 3,600 | 3,670 | 3,595 | 3,625 | 118,500 | 3,625 |
| 2022-09-13 | 3,630 | 3,660 | 3,605 | 3,655 | 73,900 | 3,655 |
| 2022-09-12 | 3,585 | 3,635 | 3,585 | 3,625 | 81,300 | 3,625 |
| 2022-09-09 | 3,560 | 3,590 | 3,540 | 3,565 | 68,100 | 3,565 |
| 2022-09-08 | 3,585 | 3,615 | 3,530 | 3,555 | 100,900 | 3,555 |
| 2022-09-07 | 3,555 | 3,565 | 3,455 | 3,530 | 172,800 | 3,530 |
| 2022-09-06 | 3,505 | 3,585 | 3,465 | 3,580 | 182,300 | 3,580 |
| 2022-09-05 | 3,385 | 3,490 | 3,375 | 3,465 | 129,400 | 3,465 |
| 2022-09-02 | 3,360 | 3,385 | 3,315 | 3,385 | 99,700 | 3,385 |
| 2022-09-01 | 3,350 | 3,425 | 3,345 | 3,375 | 148,800 | 3,375 |
| 2022-08-31 | 3,290 | 3,335 | 3,285 | 3,325 | 58,600 | 3,325 |
| 2022-08-30 | 3,285 | 3,330 | 3,275 | 3,330 | 79,700 | 3,330 |
| 2022-08-29 | 3,200 | 3,295 | 3,175 | 3,260 | 104,600 | 3,260 |
| 2022-08-26 | 3,300 | 3,335 | 3,265 | 3,270 | 61,600 | 3,270 |
| 2022-08-25 | 3,280 | 3,310 | 3,255 | 3,260 | 80,800 | 3,260 |
| 2022-08-24 | 3,255 | 3,280 | 3,245 | 3,280 | 57,400 | 3,280 |
| 2022-08-23 | 3,215 | 3,230 | 3,200 | 3,210 | 78,600 | 3,210 |
| 2022-08-22 | 3,190 | 3,245 | 3,185 | 3,230 | 71,700 | 3,230 |
| 2022-08-19 | 3,185 | 3,250 | 3,165 | 3,245 | 129,600 | 3,245 |
| 2022-08-18 | 3,125 | 3,160 | 3,105 | 3,155 | 73,300 | 3,155 |
| 2022-08-17 | 3,110 | 3,160 | 3,095 | 3,155 | 88,500 | 3,155 |
| 2022-08-16 | 3,125 | 3,140 | 3,075 | 3,085 | 62,800 | 3,085 |
| 2022-08-15 | 3,060 | 3,155 | 3,045 | 3,115 | 137,100 | 3,115 |
| 2022-08-12 | 3,050 | 3,070 | 3,030 | 3,040 | 75,100 | 3,040 |
| 2022-08-10 | 3,015 | 3,025 | 2,988 | 3,020 | 66,000 | 3,020 |
| 2022-08-09 | 3,060 | 3,065 | 3,025 | 3,025 | 81,900 | 3,025 |
| 2022-08-08 | 3,040 | 3,075 | 3,040 | 3,060 | 76,100 | 3,060 |
| 2022-08-05 | 3,020 | 3,065 | 2,988 | 3,055 | 101,100 | 3,055 |
| 2022-08-04 | 3,075 | 3,080 | 3,030 | 3,030 | 122,800 | 3,030 |
| 2022-08-03 | 3,070 | 3,100 | 3,005 | 3,050 | 269,400 | 3,050 |
| 2022-08-02 | 3,095 | 3,215 | 3,075 | 3,080 | 683,000 | 3,080 |
| 2022-08-01 | 3,000 | 3,065 | 2,919 | 3,055 | 962,800 | 3,055 |
| 2022-07-29 | 2,638 | 2,638 | 2,561 | 2,563 | 124,800 | 2,563 |
| 2022-07-28 | 2,665 | 2,665 | 2,614 | 2,639 | 104,800 | 2,639 |
| 2022-07-27 | 2,603 | 2,640 | 2,593 | 2,636 | 57,500 | 2,636 |
| 2022-07-26 | 2,610 | 2,623 | 2,598 | 2,603 | 60,800 | 2,603 |
| 2022-07-25 | 2,610 | 2,610 | 2,586 | 2,603 | 72,300 | 2,603 |
| 2022-07-22 | 2,606 | 2,636 | 2,595 | 2,616 | 73,300 | 2,616 |
| 2022-07-21 | 2,598 | 2,630 | 2,588 | 2,616 | 109,300 | 2,616 |
| 2022-07-20 | 2,558 | 2,606 | 2,550 | 2,596 | 118,500 | 2,596 |
| 2022-07-19 | 2,515 | 2,539 | 2,501 | 2,536 | 51,300 | 2,536 |
| 2022-07-15 | 2,541 | 2,541 | 2,492 | 2,504 | 79,100 | 2,504 |
| 2022-07-14 | 2,470 | 2,519 | 2,465 | 2,511 | 68,900 | 2,511 |
| 2022-07-13 | 2,483 | 2,494 | 2,467 | 2,477 | 74,800 | 2,477 |
| 2022-07-12 | 2,535 | 2,535 | 2,475 | 2,486 | 74,400 | 2,486 |
| 2022-07-11 | 2,539 | 2,559 | 2,517 | 2,541 | 118,600 | 2,541 |
| 2022-07-08 | 2,484 | 2,530 | 2,484 | 2,500 | 78,900 | 2,500 |
| 2022-07-07 | 2,485 | 2,494 | 2,445 | 2,480 | 75,900 | 2,480 |
| 2022-07-06 | 2,453 | 2,472 | 2,415 | 2,462 | 142,000 | 2,462 |
| 2022-07-05 | 2,512 | 2,520 | 2,480 | 2,486 | 101,200 | 2,486 |
| 2022-07-04 | 2,504 | 2,520 | 2,497 | 2,512 | 58,000 | 2,512 |
| 2022-07-01 | 2,546 | 2,553 | 2,473 | 2,499 | 121,200 | 2,499 |
| 2022-06-30 | 2,585 | 2,586 | 2,526 | 2,531 | 106,900 | 2,531 |
| 2022-06-29 | 2,610 | 2,619 | 2,585 | 2,588 | 110,000 | 2,588 |
| 2022-06-28 | 2,576 | 2,634 | 2,575 | 2,634 | 102,600 | 2,634 |
| 2022-06-27 | 2,583 | 2,583 | 2,531 | 2,576 | 92,800 | 2,576 |
| 2022-06-24 | 2,528 | 2,544 | 2,502 | 2,543 | 48,600 | 2,543 |
| 2022-06-23 | 2,558 | 2,592 | 2,507 | 2,532 | 100,200 | 2,532 |
| 2022-06-22 | 2,660 | 2,666 | 2,571 | 2,578 | 91,900 | 2,578 |
| 2022-06-21 | 2,606 | 2,646 | 2,582 | 2,628 | 100,700 | 2,628 |
| 2022-06-20 | 2,680 | 2,697 | 2,547 | 2,558 | 197,700 | 2,558 |
| 2022-06-17 | 2,664 | 2,686 | 2,651 | 2,680 | 131,100 | 2,680 |
| 2022-06-16 | 2,776 | 2,802 | 2,731 | 2,734 | 58,300 | 2,734 |
| 2022-06-15 | 2,790 | 2,815 | 2,742 | 2,742 | 110,600 | 2,742 |
| 2022-06-14 | 2,774 | 2,803 | 2,754 | 2,795 | 113,900 | 2,795 |
| 2022-06-13 | 2,805 | 2,824 | 2,786 | 2,799 | 108,400 | 2,799 |
| 2022-06-10 | 2,856 | 2,864 | 2,834 | 2,841 | 106,200 | 2,841 |
| 2022-06-09 | 2,916 | 2,926 | 2,877 | 2,877 | 74,500 | 2,877 |
| 2022-06-08 | 2,873 | 2,980 | 2,873 | 2,921 | 194,900 | 2,921 |
| 2022-06-07 | 2,820 | 2,870 | 2,805 | 2,856 | 91,400 | 2,856 |
| 2022-06-06 | 2,822 | 2,826 | 2,800 | 2,818 | 82,200 | 2,818 |
| 2022-06-03 | 2,876 | 2,886 | 2,825 | 2,836 | 82,000 | 2,836 |
| 2022-06-02 | 2,840 | 2,873 | 2,839 | 2,869 | 97,000 | 2,869 |
| 2022-06-01 | 2,801 | 2,846 | 2,790 | 2,834 | 133,500 | 2,834 |
| 2022-05-31 | 2,843 | 2,860 | 2,809 | 2,847 | 111,300 | 2,847 |
| 2022-05-30 | 2,801 | 2,864 | 2,800 | 2,855 | 167,800 | 2,855 |
| 2022-05-27 | 2,772 | 2,795 | 2,768 | 2,770 | 81,200 | 2,770 |
| 2022-05-26 | 2,767 | 2,797 | 2,759 | 2,771 | 90,600 | 2,771 |
| 2022-05-25 | 2,771 | 2,785 | 2,717 | 2,772 | 135,100 | 2,772 |
| 2022-05-24 | 2,812 | 2,812 | 2,757 | 2,758 | 184,100 | 2,758 |
| 2022-05-23 | 2,895 | 2,905 | 2,813 | 2,827 | 180,900 | 2,827 |
| 2022-05-20 | 2,844 | 2,881 | 2,835 | 2,880 | 116,800 | 2,880 |
| 2022-05-19 | 2,790 | 2,863 | 2,785 | 2,857 | 163,800 | 2,857 |
| 2022-05-18 | 2,877 | 2,878 | 2,828 | 2,840 | 159,300 | 2,840 |
| 2022-05-17 | 2,778 | 2,839 | 2,757 | 2,827 | 225,700 | 2,827 |
| 2022-05-16 | 2,787 | 2,805 | 2,739 | 2,779 | 203,300 | 2,779 |
| 2022-05-13 | 2,810 | 2,827 | 2,762 | 2,783 | 305,200 | 2,783 |
| 2022-05-12 | 2,840 | 2,857 | 2,802 | 2,812 | 327,900 | 2,812 |
| 2022-05-11 | 2,887 | 2,897 | 2,815 | 2,858 | 333,300 | 2,858 |
| 2022-05-10 | 2,875 | 2,920 | 2,826 | 2,888 | 447,900 | 2,888 |
| 2022-05-09 | 2,851 | 2,948 | 2,846 | 2,887 | 620,500 | 2,887 |
| 2022-05-06 | 2,650 | 2,850 | 2,642 | 2,838 | 975,800 | 2,838 |
| 2022-05-02 | 2,454 | 2,690 | 2,430 | 2,663 | 1,164,700 | 2,663 |
| 2022-04-28 | 2,283 | 2,313 | 2,260 | 2,304 | 175,700 | 2,304 |
| 2022-04-27 | 2,240 | 2,284 | 2,221 | 2,276 | 208,300 | 2,276 |
| 2022-04-26 | 2,297 | 2,300 | 2,267 | 2,286 | 103,700 | 2,286 |
| 2022-04-25 | 2,274 | 2,303 | 2,268 | 2,284 | 98,900 | 2,284 |
| 2022-04-22 | 2,341 | 2,352 | 2,331 | 2,336 | 98,000 | 2,336 |
| 2022-04-21 | 2,372 | 2,391 | 2,358 | 2,382 | 103,000 | 2,382 |
| 2022-04-20 | 2,402 | 2,404 | 2,354 | 2,355 | 148,400 | 2,355 |
| 2022-04-19 | 2,332 | 2,370 | 2,329 | 2,353 | 124,500 | 2,353 |
| 2022-04-18 | 2,280 | 2,316 | 2,270 | 2,314 | 87,100 | 2,314 |
| 2022-04-15 | 2,300 | 2,338 | 2,277 | 2,289 | 165,600 | 2,289 |
| 2022-04-14 | 2,307 | 2,339 | 2,307 | 2,327 | 115,500 | 2,327 |
| 2022-04-13 | 2,267 | 2,304 | 2,267 | 2,304 | 79,300 | 2,304 |
| 2022-04-12 | 2,260 | 2,282 | 2,255 | 2,256 | 115,200 | 2,256 |
| 2022-04-11 | 2,289 | 2,306 | 2,262 | 2,284 | 85,300 | 2,284 |
| 2022-04-08 | 2,285 | 2,300 | 2,267 | 2,300 | 89,000 | 2,300 |
| 2022-04-07 | 2,256 | 2,271 | 2,243 | 2,267 | 139,100 | 2,267 |
| 2022-04-06 | 2,322 | 2,322 | 2,276 | 2,306 | 166,000 | 2,306 |
| 2022-04-05 | 2,393 | 2,415 | 2,367 | 2,368 | 119,200 | 2,368 |
| 2022-04-04 | 2,372 | 2,384 | 2,340 | 2,369 | 108,300 | 2,369 |
| 2022-04-01 | 2,383 | 2,383 | 2,337 | 2,366 | 239,400 | 2,366 |
| 2022-03-31 | 2,461 | 2,471 | 2,426 | 2,452 | 157,100 | 2,452 |
| 2022-03-30 | 2,530 | 2,530 | 2,435 | 2,493 | 199,800 | 2,493 |
| 2022-03-29 | 2,551 | 2,573 | 2,527 | 2,555 | 210,500 | 2,555 |
| 2022-03-28 | 2,595 | 2,595 | 2,540 | 2,566 | 163,900 | 2,566 |
| 2022-03-25 | 2,568 | 2,595 | 2,540 | 2,576 | 218,900 | 2,576 |
| 2022-03-24 | 2,497 | 2,532 | 2,491 | 2,530 | 230,100 | 2,530 |
| 2022-03-23 | 2,549 | 2,563 | 2,531 | 2,536 | 178,800 | 2,536 |
| 2022-03-22 | 2,482 | 2,536 | 2,467 | 2,523 | 225,500 | 2,523 |
| 2022-03-18 | 2,409 | 2,464 | 2,401 | 2,464 | 135,900 | 2,464 |
| 2022-03-17 | 2,456 | 2,458 | 2,385 | 2,405 | 158,000 | 2,405 |
| 2022-03-16 | 2,385 | 2,392 | 2,354 | 2,385 | 123,600 | 2,385 |
| 2022-03-15 | 2,375 | 2,375 | 2,343 | 2,355 | 82,900 | 2,355 |
| 2022-03-14 | 2,350 | 2,370 | 2,342 | 2,359 | 84,600 | 2,359 |
| 2022-03-11 | 2,330 | 2,356 | 2,309 | 2,335 | 121,600 | 2,335 |
| 2022-03-10 | 2,308 | 2,345 | 2,304 | 2,345 | 155,700 | 2,345 |
| 2022-03-09 | 2,214 | 2,261 | 2,198 | 2,225 | 145,400 | 2,225 |
| 2022-03-08 | 2,278 | 2,312 | 2,198 | 2,214 | 333,600 | 2,214 |
| 2022-03-07 | 2,374 | 2,378 | 2,305 | 2,328 | 255,000 | 2,328 |
| 2022-03-04 | 2,474 | 2,474 | 2,383 | 2,415 | 172,500 | 2,415 |
| 2022-03-03 | 2,462 | 2,497 | 2,442 | 2,474 | 174,500 | 2,474 |
| 2022-03-02 | 2,424 | 2,453 | 2,393 | 2,405 | 167,300 | 2,405 |
| 2022-03-01 | 2,453 | 2,469 | 2,420 | 2,449 | 186,200 | 2,449 |
| 2022-02-28 | 2,479 | 2,496 | 2,417 | 2,457 | 203,000 | 2,457 |
| 2022-02-25 | 2,393 | 2,458 | 2,375 | 2,456 | 234,400 | 2,456 |
| 2022-02-24 | 2,364 | 2,428 | 2,333 | 2,357 | 428,700 | 2,357 |
| 2022-02-22 | 2,319 | 2,378 | 2,310 | 2,369 | 202,800 | 2,369 |
| 2022-02-21 | 2,305 | 2,353 | 2,297 | 2,353 | 96,900 | 2,353 |
| 2022-02-18 | 2,313 | 2,357 | 2,305 | 2,343 | 125,500 | 2,343 |
| 2022-02-17 | 2,369 | 2,388 | 2,339 | 2,355 | 153,600 | 2,355 |
| 2022-02-16 | 2,350 | 2,369 | 2,342 | 2,369 | 159,300 | 2,369 |
| 2022-02-15 | 2,305 | 2,331 | 2,286 | 2,311 | 152,800 | 2,311 |
| 2022-02-14 | 2,270 | 2,302 | 2,253 | 2,295 | 202,700 | 2,295 |
| 2022-02-10 | 2,375 | 2,384 | 2,309 | 2,331 | 168,700 | 2,331 |
| 2022-02-09 | 2,309 | 2,342 | 2,296 | 2,337 | 168,100 | 2,337 |
| 2022-02-08 | 2,270 | 2,308 | 2,266 | 2,284 | 161,600 | 2,284 |
| 2022-02-07 | 2,250 | 2,283 | 2,222 | 2,274 | 148,100 | 2,274 |
| 2022-02-04 | 2,213 | 2,286 | 2,205 | 2,285 | 221,100 | 2,285 |
| 2022-02-03 | 2,306 | 2,325 | 2,236 | 2,244 | 321,000 | 2,244 |
| 2022-02-02 | 2,200 | 2,312 | 2,171 | 2,311 | 525,300 | 2,311 |
| 2022-02-01 | 2,425 | 2,450 | 2,207 | 2,220 | 1,339,500 | 2,220 |
| 2022-01-31 | 2,433 | 2,536 | 2,405 | 2,525 | 445,800 | 2,525 |
| 2022-01-28 | 2,343 | 2,394 | 2,305 | 2,386 | 246,100 | 2,386 |
| 2022-01-27 | 2,423 | 2,423 | 2,290 | 2,302 | 377,100 | 2,302 |
| 2022-01-26 | 2,389 | 2,411 | 2,331 | 2,373 | 264,600 | 2,373 |
| 2022-01-25 | 2,487 | 2,498 | 2,351 | 2,389 | 295,200 | 2,389 |
| 2022-01-24 | 2,385 | 2,473 | 2,360 | 2,459 | 214,000 | 2,459 |
| 2022-01-21 | 2,390 | 2,416 | 2,326 | 2,408 | 288,700 | 2,408 |
| 2022-01-20 | 2,405 | 2,455 | 2,357 | 2,437 | 266,400 | 2,437 |
| 2022-01-19 | 2,501 | 2,549 | 2,423 | 2,433 | 375,800 | 2,433 |
| 2022-01-18 | 2,630 | 2,630 | 2,540 | 2,570 | 261,100 | 2,570 |
| 2022-01-17 | 2,665 | 2,665 | 2,620 | 2,623 | 148,300 | 2,623 |
| 2022-01-14 | 2,648 | 2,671 | 2,631 | 2,638 | 156,500 | 2,638 |
| 2022-01-13 | 2,654 | 2,682 | 2,639 | 2,680 | 127,100 | 2,680 |
| 2022-01-12 | 2,678 | 2,698 | 2,638 | 2,645 | 137,900 | 2,645 |
| 2022-01-11 | 2,648 | 2,676 | 2,631 | 2,639 | 219,300 | 2,639 |
| 2022-01-07 | 2,690 | 2,708 | 2,605 | 2,650 | 241,300 | 2,650 |
| 2022-01-06 | 2,679 | 2,733 | 2,673 | 2,673 | 230,300 | 2,673 |
| 2022-01-05 | 2,672 | 2,719 | 2,648 | 2,719 | 228,500 | 2,719 |
| 2022-01-04 | 2,748 | 2,770 | 2,666 | 2,715 | 393,200 | 2,715 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
