7438 コンドーテック(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 | 1,001 | 1,004 | 992 | 992 | 9,200 | 992 |
| 2022-12-29 | 998 | 1,001 | 983 | 1,001 | 29,200 | 1,001 |
| 2022-12-28 | 996 | 998 | 988 | 998 | 21,700 | 998 |
| 2022-12-27 | 988 | 992 | 983 | 992 | 25,100 | 992 |
| 2022-12-26 | 979 | 984 | 975 | 980 | 15,800 | 980 |
| 2022-12-23 | 973 | 983 | 969 | 979 | 27,100 | 979 |
| 2022-12-22 | 968 | 970 | 964 | 970 | 7,900 | 970 |
| 2022-12-21 | 974 | 974 | 962 | 962 | 29,300 | 962 |
| 2022-12-20 | 985 | 992 | 972 | 972 | 15,500 | 972 |
| 2022-12-19 | 975 | 985 | 975 | 983 | 5,900 | 983 |
| 2022-12-16 | 982 | 988 | 975 | 975 | 14,200 | 975 |
| 2022-12-15 | 988 | 996 | 987 | 988 | 7,200 | 988 |
| 2022-12-14 | 979 | 992 | 977 | 992 | 11,600 | 992 |
| 2022-12-13 | 978 | 987 | 978 | 978 | 7,400 | 978 |
| 2022-12-12 | 984 | 986 | 976 | 976 | 9,400 | 976 |
| 2022-12-09 | 977 | 985 | 977 | 985 | 12,900 | 985 |
| 2022-12-08 | 981 | 982 | 973 | 979 | 16,100 | 979 |
| 2022-12-07 | 977 | 986 | 977 | 981 | 5,100 | 981 |
| 2022-12-06 | 977 | 984 | 977 | 978 | 9,800 | 978 |
| 2022-12-05 | 981 | 983 | 978 | 979 | 8,200 | 979 |
| 2022-12-02 | 983 | 986 | 979 | 980 | 19,700 | 980 |
| 2022-12-01 | 1,005 | 1,007 | 988 | 988 | 15,200 | 988 |
| 2022-11-30 | 1,015 | 1,017 | 1,004 | 1,004 | 8,400 | 1,004 |
| 2022-11-29 | 1,023 | 1,023 | 1,013 | 1,023 | 13,700 | 1,023 |
| 2022-11-28 | 1,035 | 1,035 | 1,015 | 1,023 | 9,000 | 1,023 |
| 2022-11-25 | 1,021 | 1,029 | 1,018 | 1,029 | 9,200 | 1,029 |
| 2022-11-24 | 1,016 | 1,018 | 1,009 | 1,018 | 20,000 | 1,018 |
| 2022-11-22 | 994 | 1,015 | 994 | 1,015 | 16,700 | 1,015 |
| 2022-11-21 | 990 | 994 | 986 | 991 | 6,000 | 991 |
| 2022-11-18 | 987 | 995 | 986 | 990 | 9,100 | 990 |
| 2022-11-17 | 975 | 988 | 975 | 987 | 11,800 | 987 |
| 2022-11-16 | 979 | 984 | 970 | 970 | 22,700 | 970 |
| 2022-11-15 | 982 | 986 | 979 | 979 | 7,900 | 979 |
| 2022-11-14 | 982 | 989 | 980 | 980 | 13,100 | 980 |
| 2022-11-11 | 996 | 996 | 973 | 973 | 34,600 | 973 |
| 2022-11-10 | 991 | 999 | 985 | 987 | 13,700 | 987 |
| 2022-11-09 | 990 | 996 | 988 | 989 | 5,000 | 989 |
| 2022-11-08 | 987 | 990 | 985 | 990 | 9,700 | 990 |
| 2022-11-07 | 979 | 983 | 978 | 980 | 8,000 | 980 |
| 2022-11-04 | 980 | 986 | 976 | 976 | 16,200 | 976 |
| 2022-11-02 | 1,003 | 1,008 | 980 | 980 | 25,800 | 980 |
| 2022-11-01 | 1,014 | 1,015 | 1,002 | 1,002 | 11,000 | 1,002 |
| 2022-10-31 | 1,001 | 1,010 | 1,000 | 1,010 | 14,900 | 1,010 |
| 2022-10-28 | 1,001 | 1,024 | 987 | 987 | 59,900 | 987 |
| 2022-10-27 | 1,013 | 1,017 | 1,009 | 1,013 | 4,400 | 1,013 |
| 2022-10-26 | 1,018 | 1,020 | 1,011 | 1,013 | 11,200 | 1,013 |
| 2022-10-25 | 1,018 | 1,018 | 1,006 | 1,013 | 11,800 | 1,013 |
| 2022-10-24 | 1,018 | 1,018 | 1,004 | 1,013 | 20,700 | 1,013 |
| 2022-10-21 | 1,008 | 1,008 | 996 | 996 | 6,800 | 996 |
| 2022-10-20 | 1,009 | 1,009 | 1,000 | 1,009 | 9,800 | 1,009 |
| 2022-10-19 | 996 | 1,008 | 994 | 1,008 | 8,800 | 1,008 |
| 2022-10-18 | 996 | 1,001 | 989 | 1,000 | 14,500 | 1,000 |
| 2022-10-17 | 993 | 995 | 981 | 981 | 13,900 | 981 |
| 2022-10-14 | 994 | 998 | 983 | 995 | 17,900 | 995 |
| 2022-10-13 | 981 | 985 | 976 | 978 | 18,400 | 978 |
| 2022-10-12 | 995 | 995 | 983 | 989 | 11,300 | 989 |
| 2022-10-11 | 1,007 | 1,007 | 995 | 995 | 15,600 | 995 |
| 2022-10-07 | 1,021 | 1,021 | 1,012 | 1,016 | 12,800 | 1,016 |
| 2022-10-06 | 1,028 | 1,034 | 1,023 | 1,026 | 17,800 | 1,026 |
| 2022-10-05 | 1,024 | 1,027 | 1,014 | 1,015 | 15,800 | 1,015 |
| 2022-10-04 | 1,008 | 1,028 | 1,008 | 1,024 | 21,800 | 1,024 |
| 2022-10-03 | 998 | 1,003 | 988 | 1,001 | 14,300 | 1,001 |
| 2022-09-30 | 1,011 | 1,011 | 1,000 | 1,000 | 14,300 | 1,000 |
| 2022-09-29 | 1,006 | 1,015 | 1,002 | 1,014 | 18,200 | 1,014 |
| 2022-09-28 | 996 | 1,025 | 994 | 1,025 | 24,300 | 1,025 |
| 2022-09-27 | 1,008 | 1,011 | 993 | 996 | 19,300 | 996 |
| 2022-09-26 | 1,011 | 1,011 | 991 | 993 | 29,900 | 993 |
| 2022-09-22 | 1,014 | 1,015 | 1,006 | 1,009 | 17,800 | 1,009 |
| 2022-09-21 | 1,020 | 1,020 | 1,012 | 1,012 | 13,900 | 1,012 |
| 2022-09-20 | 1,008 | 1,019 | 1,008 | 1,019 | 10,100 | 1,019 |
| 2022-09-16 | 1,007 | 1,015 | 1,006 | 1,006 | 11,400 | 1,006 |
| 2022-09-15 | 1,010 | 1,016 | 1,010 | 1,010 | 6,200 | 1,010 |
| 2022-09-14 | 1,019 | 1,020 | 1,009 | 1,009 | 14,700 | 1,009 |
| 2022-09-13 | 1,035 | 1,035 | 1,025 | 1,025 | 3,900 | 1,025 |
| 2022-09-12 | 1,028 | 1,033 | 1,026 | 1,030 | 7,000 | 1,030 |
| 2022-09-09 | 1,029 | 1,032 | 1,024 | 1,024 | 22,100 | 1,024 |
| 2022-09-08 | 1,013 | 1,033 | 1,013 | 1,033 | 20,400 | 1,033 |
| 2022-09-07 | 1,013 | 1,013 | 1,003 | 1,003 | 14,400 | 1,003 |
| 2022-09-06 | 1,004 | 1,015 | 1,004 | 1,013 | 9,500 | 1,013 |
| 2022-09-05 | 1,007 | 1,007 | 1,002 | 1,004 | 11,800 | 1,004 |
| 2022-09-02 | 1,019 | 1,019 | 1,004 | 1,009 | 11,900 | 1,009 |
| 2022-09-01 | 1,021 | 1,023 | 1,010 | 1,010 | 20,300 | 1,010 |
| 2022-08-31 | 1,026 | 1,032 | 1,022 | 1,025 | 9,100 | 1,025 |
| 2022-08-30 | 1,023 | 1,034 | 1,022 | 1,034 | 4,900 | 1,034 |
| 2022-08-29 | 1,030 | 1,031 | 1,018 | 1,018 | 19,000 | 1,018 |
| 2022-08-26 | 1,036 | 1,039 | 1,032 | 1,035 | 10,700 | 1,035 |
| 2022-08-25 | 1,034 | 1,036 | 1,026 | 1,031 | 12,800 | 1,031 |
| 2022-08-24 | 1,024 | 1,027 | 1,023 | 1,027 | 13,400 | 1,027 |
| 2022-08-23 | 1,024 | 1,027 | 1,021 | 1,024 | 8,200 | 1,024 |
| 2022-08-22 | 1,024 | 1,029 | 1,021 | 1,027 | 10,200 | 1,027 |
| 2022-08-19 | 1,031 | 1,033 | 1,027 | 1,027 | 8,400 | 1,027 |
| 2022-08-18 | 1,038 | 1,038 | 1,023 | 1,023 | 11,600 | 1,023 |
| 2022-08-17 | 1,040 | 1,044 | 1,036 | 1,043 | 19,100 | 1,043 |
| 2022-08-16 | 1,047 | 1,047 | 1,032 | 1,032 | 13,000 | 1,032 |
| 2022-08-15 | 1,044 | 1,044 | 1,038 | 1,040 | 9,000 | 1,040 |
| 2022-08-12 | 1,037 | 1,045 | 1,034 | 1,045 | 20,500 | 1,045 |
| 2022-08-10 | 1,028 | 1,029 | 1,012 | 1,029 | 16,000 | 1,029 |
| 2022-08-09 | 1,032 | 1,032 | 1,010 | 1,017 | 24,900 | 1,017 |
| 2022-08-08 | 1,034 | 1,034 | 1,017 | 1,024 | 18,300 | 1,024 |
| 2022-08-05 | 1,020 | 1,032 | 1,019 | 1,031 | 20,200 | 1,031 |
| 2022-08-04 | 1,027 | 1,029 | 1,015 | 1,017 | 19,600 | 1,017 |
| 2022-08-03 | 1,030 | 1,031 | 1,021 | 1,026 | 8,300 | 1,026 |
| 2022-08-02 | 1,051 | 1,051 | 1,030 | 1,030 | 13,100 | 1,030 |
| 2022-08-01 | 1,046 | 1,051 | 1,037 | 1,051 | 16,100 | 1,051 |
| 2022-07-29 | 1,056 | 1,056 | 1,037 | 1,040 | 8,900 | 1,040 |
| 2022-07-28 | 1,052 | 1,061 | 1,039 | 1,056 | 38,500 | 1,056 |
| 2022-07-27 | 1,048 | 1,049 | 1,038 | 1,043 | 14,100 | 1,043 |
| 2022-07-26 | 1,043 | 1,050 | 1,037 | 1,046 | 13,800 | 1,046 |
| 2022-07-25 | 1,048 | 1,048 | 1,033 | 1,043 | 14,300 | 1,043 |
| 2022-07-22 | 1,035 | 1,041 | 1,029 | 1,038 | 22,000 | 1,038 |
| 2022-07-21 | 1,021 | 1,039 | 1,018 | 1,039 | 17,800 | 1,039 |
| 2022-07-20 | 1,023 | 1,024 | 1,014 | 1,023 | 25,400 | 1,023 |
| 2022-07-19 | 1,011 | 1,015 | 1,006 | 1,011 | 9,600 | 1,011 |
| 2022-07-15 | 1,010 | 1,011 | 1,003 | 1,010 | 6,700 | 1,010 |
| 2022-07-14 | 1,010 | 1,011 | 1,001 | 1,006 | 13,200 | 1,006 |
| 2022-07-13 | 1,005 | 1,013 | 1,003 | 1,013 | 14,400 | 1,013 |
| 2022-07-12 | 1,006 | 1,008 | 999 | 1,005 | 20,600 | 1,005 |
| 2022-07-11 | 1,011 | 1,021 | 1,007 | 1,013 | 29,500 | 1,013 |
| 2022-07-08 | 1,012 | 1,023 | 1,000 | 1,000 | 37,800 | 1,000 |
| 2022-07-07 | 1,023 | 1,027 | 1,015 | 1,019 | 14,800 | 1,019 |
| 2022-07-06 | 1,025 | 1,025 | 1,013 | 1,017 | 15,700 | 1,017 |
| 2022-07-05 | 1,015 | 1,034 | 1,015 | 1,025 | 22,300 | 1,025 |
| 2022-07-04 | 1,033 | 1,035 | 1,015 | 1,015 | 30,500 | 1,015 |
| 2022-07-01 | 1,025 | 1,031 | 1,016 | 1,023 | 28,200 | 1,023 |
| 2022-06-30 | 1,054 | 1,054 | 1,021 | 1,024 | 34,200 | 1,024 |
| 2022-06-29 | 1,035 | 1,054 | 1,025 | 1,054 | 65,000 | 1,054 |
| 2022-06-28 | 1,028 | 1,034 | 1,023 | 1,034 | 15,000 | 1,034 |
| 2022-06-27 | 1,023 | 1,030 | 1,013 | 1,026 | 18,000 | 1,026 |
| 2022-06-24 | 1,012 | 1,015 | 1,000 | 1,009 | 12,900 | 1,009 |
| 2022-06-23 | 1,000 | 1,015 | 998 | 1,012 | 10,300 | 1,012 |
| 2022-06-22 | 999 | 1,012 | 998 | 1,005 | 13,100 | 1,005 |
| 2022-06-21 | 985 | 998 | 985 | 998 | 29,300 | 998 |
| 2022-06-20 | 1,002 | 1,008 | 983 | 985 | 18,100 | 985 |
| 2022-06-17 | 989 | 1,008 | 986 | 1,002 | 18,900 | 1,002 |
| 2022-06-16 | 1,002 | 1,010 | 996 | 1,005 | 21,800 | 1,005 |
| 2022-06-15 | 1,006 | 1,016 | 988 | 988 | 46,200 | 988 |
| 2022-06-14 | 1,011 | 1,022 | 1,008 | 1,009 | 35,200 | 1,009 |
| 2022-06-13 | 1,021 | 1,034 | 1,021 | 1,023 | 21,600 | 1,023 |
| 2022-06-10 | 1,062 | 1,064 | 1,041 | 1,043 | 38,300 | 1,043 |
| 2022-06-09 | 1,074 | 1,074 | 1,059 | 1,059 | 14,700 | 1,059 |
| 2022-06-08 | 1,078 | 1,082 | 1,073 | 1,080 | 18,000 | 1,080 |
| 2022-06-07 | 1,076 | 1,079 | 1,067 | 1,073 | 16,300 | 1,073 |
| 2022-06-06 | 1,076 | 1,079 | 1,068 | 1,073 | 20,400 | 1,073 |
| 2022-06-03 | 1,077 | 1,094 | 1,073 | 1,088 | 24,100 | 1,088 |
| 2022-06-02 | 1,088 | 1,088 | 1,069 | 1,077 | 11,800 | 1,077 |
| 2022-06-01 | 1,077 | 1,090 | 1,074 | 1,090 | 15,800 | 1,090 |
| 2022-05-31 | 1,080 | 1,080 | 1,068 | 1,077 | 18,100 | 1,077 |
| 2022-05-30 | 1,055 | 1,087 | 1,055 | 1,087 | 57,500 | 1,087 |
| 2022-05-27 | 1,062 | 1,062 | 1,042 | 1,055 | 16,800 | 1,055 |
| 2022-05-26 | 1,040 | 1,061 | 1,040 | 1,053 | 18,700 | 1,053 |
| 2022-05-25 | 1,033 | 1,042 | 1,029 | 1,029 | 15,900 | 1,029 |
| 2022-05-24 | 1,050 | 1,050 | 1,038 | 1,041 | 16,200 | 1,041 |
| 2022-05-23 | 1,045 | 1,060 | 1,045 | 1,058 | 17,100 | 1,058 |
| 2022-05-20 | 1,045 | 1,048 | 1,020 | 1,039 | 26,900 | 1,039 |
| 2022-05-19 | 1,045 | 1,053 | 1,045 | 1,046 | 14,800 | 1,046 |
| 2022-05-18 | 1,052 | 1,071 | 1,051 | 1,070 | 24,700 | 1,070 |
| 2022-05-17 | 1,046 | 1,060 | 1,044 | 1,052 | 38,900 | 1,052 |
| 2022-05-16 | 1,073 | 1,073 | 1,046 | 1,046 | 28,400 | 1,046 |
| 2022-05-13 | 1,069 | 1,095 | 1,069 | 1,090 | 39,500 | 1,090 |
| 2022-05-12 | 1,080 | 1,081 | 1,064 | 1,069 | 23,700 | 1,069 |
| 2022-05-11 | 1,080 | 1,090 | 1,079 | 1,082 | 17,600 | 1,082 |
| 2022-05-10 | 1,079 | 1,093 | 1,064 | 1,090 | 18,900 | 1,090 |
| 2022-05-09 | 1,078 | 1,086 | 1,070 | 1,079 | 32,700 | 1,079 |
| 2022-05-06 | 1,089 | 1,089 | 1,077 | 1,080 | 22,200 | 1,080 |
| 2022-05-02 | 1,079 | 1,092 | 1,075 | 1,090 | 29,200 | 1,090 |
| 2022-04-28 | 1,070 | 1,086 | 1,065 | 1,083 | 36,500 | 1,083 |
| 2022-04-27 | 1,040 | 1,073 | 1,036 | 1,061 | 68,600 | 1,061 |
| 2022-04-26 | 1,069 | 1,071 | 1,054 | 1,055 | 18,900 | 1,055 |
| 2022-04-25 | 1,064 | 1,070 | 1,062 | 1,063 | 18,100 | 1,063 |
| 2022-04-22 | 1,080 | 1,081 | 1,070 | 1,074 | 17,800 | 1,074 |
| 2022-04-21 | 1,083 | 1,093 | 1,082 | 1,091 | 29,800 | 1,091 |
| 2022-04-20 | 1,076 | 1,090 | 1,072 | 1,083 | 28,500 | 1,083 |
| 2022-04-19 | 1,054 | 1,081 | 1,054 | 1,076 | 35,300 | 1,076 |
| 2022-04-18 | 1,062 | 1,079 | 1,054 | 1,054 | 40,900 | 1,054 |
| 2022-04-15 | 1,067 | 1,082 | 1,067 | 1,076 | 17,600 | 1,076 |
| 2022-04-14 | 1,059 | 1,079 | 1,058 | 1,067 | 21,100 | 1,067 |
| 2022-04-13 | 1,051 | 1,062 | 1,051 | 1,060 | 36,400 | 1,060 |
| 2022-04-12 | 1,053 | 1,083 | 990 | 1,051 | 58,900 | 1,051 |
| 2022-04-11 | 1,047 | 1,063 | 1,040 | 1,058 | 24,700 | 1,058 |
| 2022-04-08 | 1,048 | 1,052 | 1,036 | 1,047 | 42,400 | 1,047 |
| 2022-04-07 | 1,060 | 1,060 | 1,031 | 1,049 | 34,400 | 1,049 |
| 2022-04-06 | 1,064 | 1,073 | 1,052 | 1,069 | 25,000 | 1,069 |
| 2022-04-05 | 1,068 | 1,088 | 1,053 | 1,057 | 30,200 | 1,057 |
| 2022-04-04 | 1,030 | 1,065 | 1,027 | 1,059 | 42,600 | 1,059 |
| 2022-04-01 | 1,016 | 1,033 | 1,009 | 1,030 | 30,300 | 1,030 |
| 2022-03-31 | 1,029 | 1,036 | 1,017 | 1,017 | 19,300 | 1,017 |
| 2022-03-30 | 1,023 | 1,040 | 1,016 | 1,038 | 78,000 | 1,038 |
| 2022-03-29 | 1,023 | 1,034 | 1,010 | 1,034 | 111,100 | 1,034 |
| 2022-03-28 | 1,049 | 1,049 | 1,017 | 1,020 | 113,800 | 1,020 |
| 2022-03-25 | 1,065 | 1,065 | 1,038 | 1,041 | 107,500 | 1,041 |
| 2022-03-24 | 1,080 | 1,084 | 1,060 | 1,069 | 177,500 | 1,069 |
| 2022-03-23 | 1,085 | 1,098 | 1,072 | 1,080 | 114,100 | 1,080 |
| 2022-03-22 | 1,081 | 1,086 | 1,078 | 1,085 | 146,700 | 1,085 |
| 2022-03-18 | 1,055 | 1,080 | 1,051 | 1,080 | 174,600 | 1,080 |
| 2022-03-17 | 1,067 | 1,091 | 1,050 | 1,055 | 94,700 | 1,055 |
| 2022-03-16 | 1,083 | 1,090 | 1,059 | 1,065 | 53,500 | 1,065 |
| 2022-03-15 | 1,042 | 1,086 | 1,016 | 1,081 | 45,700 | 1,081 |
| 2022-03-14 | 1,048 | 1,063 | 1,042 | 1,042 | 47,400 | 1,042 |
| 2022-03-11 | 1,050 | 1,069 | 1,042 | 1,042 | 127,600 | 1,042 |
| 2022-03-10 | 1,025 | 1,060 | 1,023 | 1,050 | 75,700 | 1,050 |
| 2022-03-09 | 992 | 1,011 | 992 | 1,004 | 48,400 | 1,004 |
| 2022-03-08 | 1,000 | 1,015 | 981 | 992 | 48,900 | 992 |
| 2022-03-07 | 1,021 | 1,023 | 1,002 | 1,013 | 58,100 | 1,013 |
| 2022-03-04 | 1,029 | 1,032 | 1,014 | 1,021 | 83,600 | 1,021 |
| 2022-03-03 | 1,032 | 1,046 | 1,032 | 1,034 | 42,400 | 1,034 |
| 2022-03-02 | 1,022 | 1,037 | 1,008 | 1,025 | 35,900 | 1,025 |
| 2022-03-01 | 1,042 | 1,042 | 1,017 | 1,022 | 33,700 | 1,022 |
| 2022-02-28 | 991 | 1,030 | 991 | 1,029 | 50,500 | 1,029 |
| 2022-02-25 | 1,006 | 1,006 | 987 | 993 | 49,100 | 993 |
| 2022-02-24 | 1,006 | 1,006 | 992 | 1,001 | 35,100 | 1,001 |
| 2022-02-22 | 1,015 | 1,018 | 1,005 | 1,007 | 24,000 | 1,007 |
| 2022-02-21 | 1,018 | 1,024 | 1,013 | 1,021 | 12,700 | 1,021 |
| 2022-02-18 | 1,021 | 1,028 | 1,019 | 1,027 | 16,800 | 1,027 |
| 2022-02-17 | 1,032 | 1,032 | 1,018 | 1,021 | 15,700 | 1,021 |
| 2022-02-16 | 1,038 | 1,047 | 1,028 | 1,033 | 30,200 | 1,033 |
| 2022-02-15 | 1,025 | 1,043 | 1,025 | 1,030 | 24,100 | 1,030 |
| 2022-02-14 | 1,022 | 1,031 | 1,015 | 1,025 | 23,400 | 1,025 |
| 2022-02-10 | 1,038 | 1,044 | 1,028 | 1,041 | 25,600 | 1,041 |
| 2022-02-09 | 1,049 | 1,049 | 1,035 | 1,042 | 21,100 | 1,042 |
| 2022-02-08 | 1,038 | 1,052 | 1,034 | 1,049 | 29,700 | 1,049 |
| 2022-02-07 | 1,021 | 1,039 | 1,021 | 1,033 | 23,700 | 1,033 |
| 2022-02-04 | 1,014 | 1,036 | 1,012 | 1,029 | 26,200 | 1,029 |
| 2022-02-03 | 1,004 | 1,028 | 1,004 | 1,014 | 25,700 | 1,014 |
| 2022-02-02 | 1,009 | 1,017 | 1,005 | 1,013 | 39,600 | 1,013 |
| 2022-02-01 | 1,024 | 1,031 | 1,006 | 1,009 | 8,500 | 1,009 |
| 2022-01-31 | 1,011 | 1,028 | 1,002 | 1,026 | 13,000 | 1,026 |
| 2022-01-28 | 990 | 1,014 | 990 | 1,011 | 35,500 | 1,011 |
| 2022-01-27 | 997 | 997 | 974 | 977 | 25,800 | 977 |
| 2022-01-26 | 1,006 | 1,013 | 994 | 997 | 22,500 | 997 |
| 2022-01-25 | 1,028 | 1,028 | 998 | 1,005 | 19,800 | 1,005 |
| 2022-01-24 | 1,010 | 1,028 | 998 | 1,028 | 18,600 | 1,028 |
| 2022-01-21 | 992 | 1,010 | 992 | 1,010 | 31,300 | 1,010 |
| 2022-01-20 | 994 | 1,016 | 992 | 992 | 24,700 | 992 |
| 2022-01-19 | 1,014 | 1,020 | 992 | 994 | 29,800 | 994 |
| 2022-01-18 | 1,017 | 1,038 | 1,017 | 1,024 | 20,200 | 1,024 |
| 2022-01-17 | 1,019 | 1,022 | 1,012 | 1,017 | 5,900 | 1,017 |
| 2022-01-14 | 1,029 | 1,033 | 1,012 | 1,023 | 17,800 | 1,023 |
| 2022-01-13 | 1,040 | 1,040 | 1,028 | 1,029 | 8,600 | 1,029 |
| 2022-01-12 | 1,026 | 1,043 | 1,026 | 1,038 | 26,700 | 1,038 |
| 2022-01-11 | 1,022 | 1,026 | 1,008 | 1,026 | 19,900 | 1,026 |
| 2022-01-07 | 1,011 | 1,032 | 1,011 | 1,022 | 26,100 | 1,022 |
| 2022-01-06 | 1,036 | 1,036 | 1,010 | 1,011 | 21,400 | 1,011 |
| 2022-01-05 | 1,024 | 1,044 | 1,014 | 1,042 | 29,000 | 1,042 |
| 2022-01-04 | 1,003 | 1,032 | 1,003 | 1,026 | 37,700 | 1,026 |
分割・併合履歴 ： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株
