7447 ナガイレーベン(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 | 2,005 | 2,018 | 1,985 | 1,996 | 31,500 | 1,996 |
| 2022-12-29 | 1,955 | 1,998 | 1,940 | 1,994 | 32,200 | 1,994 |
| 2022-12-28 | 2,016 | 2,030 | 1,949 | 1,955 | 66,300 | 1,955 |
| 2022-12-27 | 2,089 | 2,100 | 2,083 | 2,100 | 14,200 | 2,100 |
| 2022-12-26 | 2,064 | 2,077 | 2,059 | 2,067 | 13,700 | 2,067 |
| 2022-12-23 | 2,067 | 2,094 | 2,058 | 2,093 | 22,000 | 2,093 |
| 2022-12-22 | 2,044 | 2,069 | 2,030 | 2,064 | 20,300 | 2,064 |
| 2022-12-21 | 2,020 | 2,046 | 2,011 | 2,031 | 45,800 | 2,031 |
| 2022-12-20 | 2,040 | 2,054 | 2,004 | 2,020 | 29,800 | 2,020 |
| 2022-12-19 | 2,004 | 2,042 | 2,000 | 2,031 | 16,300 | 2,031 |
| 2022-12-16 | 2,051 | 2,056 | 2,003 | 2,012 | 50,400 | 2,012 |
| 2022-12-15 | 2,062 | 2,078 | 2,058 | 2,062 | 8,300 | 2,062 |
| 2022-12-14 | 2,073 | 2,073 | 2,050 | 2,071 | 14,900 | 2,071 |
| 2022-12-13 | 2,086 | 2,086 | 2,049 | 2,062 | 26,300 | 2,062 |
| 2022-12-12 | 2,050 | 2,086 | 2,043 | 2,067 | 25,000 | 2,067 |
| 2022-12-09 | 2,027 | 2,071 | 2,027 | 2,068 | 35,800 | 2,068 |
| 2022-12-08 | 2,046 | 2,046 | 2,019 | 2,028 | 22,600 | 2,028 |
| 2022-12-07 | 2,010 | 2,059 | 2,010 | 2,045 | 26,200 | 2,045 |
| 2022-12-06 | 2,027 | 2,043 | 2,025 | 2,032 | 19,600 | 2,032 |
| 2022-12-05 | 2,026 | 2,059 | 2,026 | 2,056 | 25,700 | 2,056 |
| 2022-12-02 | 2,039 | 2,039 | 1,982 | 2,027 | 48,900 | 2,027 |
| 2022-12-01 | 2,019 | 2,040 | 2,016 | 2,035 | 25,100 | 2,035 |
| 2022-11-30 | 2,002 | 2,030 | 1,994 | 2,007 | 41,300 | 2,007 |
| 2022-11-29 | 2,050 | 2,055 | 2,025 | 2,035 | 38,600 | 2,035 |
| 2022-11-28 | 2,113 | 2,113 | 2,062 | 2,067 | 19,300 | 2,067 |
| 2022-11-25 | 2,098 | 2,124 | 2,091 | 2,098 | 37,500 | 2,098 |
| 2022-11-24 | 2,094 | 2,108 | 2,090 | 2,099 | 49,000 | 2,099 |
| 2022-11-22 | 2,056 | 2,082 | 2,052 | 2,079 | 36,600 | 2,079 |
| 2022-11-21 | 2,025 | 2,049 | 2,021 | 2,048 | 16,900 | 2,048 |
| 2022-11-18 | 2,047 | 2,060 | 2,024 | 2,025 | 26,500 | 2,025 |
| 2022-11-17 | 2,065 | 2,069 | 2,023 | 2,047 | 17,000 | 2,047 |
| 2022-11-16 | 2,052 | 2,063 | 2,034 | 2,052 | 21,300 | 2,052 |
| 2022-11-15 | 2,040 | 2,055 | 2,030 | 2,041 | 17,800 | 2,041 |
| 2022-11-14 | 2,040 | 2,050 | 2,030 | 2,030 | 23,600 | 2,030 |
| 2022-11-11 | 2,067 | 2,068 | 2,037 | 2,045 | 31,500 | 2,045 |
| 2022-11-10 | 2,043 | 2,043 | 2,024 | 2,031 | 18,400 | 2,031 |
| 2022-11-09 | 2,044 | 2,044 | 2,016 | 2,035 | 21,500 | 2,035 |
| 2022-11-08 | 1,992 | 2,035 | 1,992 | 2,013 | 21,100 | 2,013 |
| 2022-11-07 | 1,980 | 1,995 | 1,965 | 1,980 | 24,600 | 1,980 |
| 2022-11-04 | 2,031 | 2,032 | 1,964 | 1,971 | 38,500 | 1,971 |
| 2022-11-02 | 2,056 | 2,076 | 2,049 | 2,066 | 51,400 | 2,066 |
| 2022-11-01 | 2,050 | 2,065 | 2,041 | 2,056 | 36,900 | 2,056 |
| 2022-10-31 | 2,018 | 2,047 | 2,018 | 2,042 | 47,200 | 2,042 |
| 2022-10-28 | 1,974 | 2,015 | 1,974 | 1,983 | 204,800 | 1,983 |
| 2022-10-27 | 2,000 | 2,010 | 1,993 | 1,997 | 44,800 | 1,997 |
| 2022-10-26 | 1,990 | 2,012 | 1,976 | 2,000 | 53,600 | 2,000 |
| 2022-10-25 | 1,980 | 1,980 | 1,943 | 1,969 | 56,300 | 1,969 |
| 2022-10-24 | 1,996 | 2,004 | 1,965 | 1,965 | 35,000 | 1,965 |
| 2022-10-21 | 2,001 | 2,005 | 1,987 | 1,996 | 21,800 | 1,996 |
| 2022-10-20 | 1,996 | 2,015 | 1,982 | 2,011 | 34,500 | 2,011 |
| 2022-10-19 | 2,003 | 2,017 | 1,988 | 2,000 | 32,400 | 2,000 |
| 2022-10-18 | 2,008 | 2,015 | 2,000 | 2,003 | 32,700 | 2,003 |
| 2022-10-17 | 1,969 | 1,983 | 1,961 | 1,973 | 35,400 | 1,973 |
| 2022-10-14 | 2,013 | 2,014 | 1,990 | 1,994 | 49,700 | 1,994 |
| 2022-10-13 | 1,970 | 1,984 | 1,955 | 1,976 | 45,500 | 1,976 |
| 2022-10-12 | 1,974 | 1,988 | 1,956 | 1,970 | 34,000 | 1,970 |
| 2022-10-11 | 1,977 | 1,977 | 1,938 | 1,944 | 47,500 | 1,944 |
| 2022-10-07 | 1,952 | 1,994 | 1,945 | 1,982 | 65,500 | 1,982 |
| 2022-10-06 | 1,952 | 1,984 | 1,952 | 1,967 | 68,100 | 1,967 |
| 2022-10-05 | 1,995 | 2,006 | 1,938 | 1,948 | 101,000 | 1,948 |
| 2022-10-04 | 1,900 | 1,974 | 1,898 | 1,967 | 66,000 | 1,967 |
| 2022-10-03 | 1,916 | 1,944 | 1,906 | 1,930 | 56,600 | 1,930 |
| 2022-09-30 | 1,937 | 1,970 | 1,934 | 1,945 | 68,600 | 1,945 |
| 2022-09-29 | 1,930 | 1,959 | 1,907 | 1,945 | 184,300 | 1,945 |
| 2022-09-28 | 1,874 | 1,912 | 1,862 | 1,895 | 58,900 | 1,895 |
| 2022-09-27 | 1,886 | 1,907 | 1,880 | 1,902 | 44,800 | 1,902 |
| 2022-09-26 | 1,900 | 1,902 | 1,880 | 1,888 | 65,900 | 1,888 |
| 2022-09-22 | 1,916 | 1,930 | 1,904 | 1,922 | 50,100 | 1,922 |
| 2022-09-21 | 1,932 | 1,944 | 1,920 | 1,928 | 33,400 | 1,928 |
| 2022-09-20 | 1,953 | 1,967 | 1,945 | 1,959 | 43,700 | 1,959 |
| 2022-09-16 | 1,951 | 1,968 | 1,942 | 1,952 | 28,200 | 1,952 |
| 2022-09-15 | 1,985 | 1,985 | 1,939 | 1,945 | 28,100 | 1,945 |
| 2022-09-14 | 1,990 | 1,995 | 1,969 | 1,982 | 118,900 | 1,982 |
| 2022-09-13 | 1,984 | 2,017 | 1,978 | 2,011 | 66,500 | 2,011 |
| 2022-09-12 | 1,971 | 1,981 | 1,951 | 1,979 | 32,600 | 1,979 |
| 2022-09-09 | 1,946 | 1,972 | 1,934 | 1,960 | 78,800 | 1,960 |
| 2022-09-08 | 1,897 | 1,952 | 1,897 | 1,951 | 63,500 | 1,951 |
| 2022-09-07 | 1,917 | 1,917 | 1,877 | 1,886 | 69,400 | 1,886 |
| 2022-09-06 | 1,948 | 1,957 | 1,914 | 1,922 | 92,400 | 1,922 |
| 2022-09-05 | 1,900 | 1,935 | 1,894 | 1,929 | 71,800 | 1,929 |
| 2022-09-02 | 1,907 | 1,934 | 1,904 | 1,933 | 68,600 | 1,933 |
| 2022-09-01 | 1,935 | 1,937 | 1,902 | 1,907 | 75,300 | 1,907 |
| 2022-08-31 | 1,955 | 1,960 | 1,943 | 1,954 | 59,100 | 1,954 |
| 2022-08-30 | 1,971 | 1,975 | 1,941 | 1,961 | 112,400 | 1,961 |
| 2022-08-29 | 2,030 | 2,041 | 2,012 | 2,037 | 154,500 | 2,037 |
| 2022-08-26 | 2,094 | 2,094 | 2,072 | 2,075 | 64,700 | 2,075 |
| 2022-08-25 | 2,080 | 2,093 | 2,072 | 2,091 | 42,400 | 2,091 |
| 2022-08-24 | 2,081 | 2,097 | 2,075 | 2,083 | 51,700 | 2,083 |
| 2022-08-23 | 2,065 | 2,083 | 2,065 | 2,080 | 63,700 | 2,080 |
| 2022-08-22 | 2,080 | 2,096 | 2,072 | 2,088 | 59,000 | 2,088 |
| 2022-08-19 | 2,093 | 2,108 | 2,082 | 2,100 | 61,500 | 2,100 |
| 2022-08-18 | 2,095 | 2,101 | 2,073 | 2,093 | 52,100 | 2,093 |
| 2022-08-17 | 2,095 | 2,118 | 2,084 | 2,106 | 83,700 | 2,106 |
| 2022-08-16 | 2,090 | 2,095 | 2,066 | 2,083 | 46,500 | 2,083 |
| 2022-08-15 | 2,091 | 2,091 | 2,058 | 2,066 | 40,900 | 2,066 |
| 2022-08-12 | 2,070 | 2,085 | 2,057 | 2,085 | 46,200 | 2,085 |
| 2022-08-10 | 2,057 | 2,057 | 2,037 | 2,037 | 31,800 | 2,037 |
| 2022-08-09 | 2,056 | 2,072 | 2,052 | 2,057 | 33,700 | 2,057 |
| 2022-08-08 | 2,044 | 2,070 | 2,036 | 2,061 | 65,300 | 2,061 |
| 2022-08-05 | 2,025 | 2,056 | 2,017 | 2,044 | 57,900 | 2,044 |
| 2022-08-04 | 2,015 | 2,032 | 2,006 | 2,032 | 26,300 | 2,032 |
| 2022-08-03 | 2,000 | 2,010 | 1,987 | 2,007 | 29,400 | 2,007 |
| 2022-08-02 | 2,026 | 2,033 | 1,995 | 2,000 | 47,400 | 2,000 |
| 2022-08-01 | 2,022 | 2,049 | 2,015 | 2,049 | 25,000 | 2,049 |
| 2022-07-29 | 2,045 | 2,066 | 2,016 | 2,022 | 43,900 | 2,022 |
| 2022-07-28 | 2,017 | 2,048 | 1,996 | 2,035 | 49,100 | 2,035 |
| 2022-07-27 | 2,021 | 2,022 | 2,005 | 2,011 | 20,200 | 2,011 |
| 2022-07-26 | 2,025 | 2,025 | 2,007 | 2,015 | 20,400 | 2,015 |
| 2022-07-25 | 2,018 | 2,025 | 2,006 | 2,025 | 23,200 | 2,025 |
| 2022-07-22 | 2,015 | 2,028 | 2,005 | 2,028 | 20,000 | 2,028 |
| 2022-07-21 | 2,016 | 2,024 | 1,999 | 2,022 | 17,700 | 2,022 |
| 2022-07-20 | 1,998 | 2,017 | 1,978 | 2,015 | 46,500 | 2,015 |
| 2022-07-19 | 2,006 | 2,008 | 1,945 | 1,958 | 45,200 | 1,958 |
| 2022-07-15 | 1,977 | 2,015 | 1,973 | 1,993 | 36,300 | 1,993 |
| 2022-07-14 | 1,960 | 1,973 | 1,950 | 1,973 | 14,200 | 1,973 |
| 2022-07-13 | 1,959 | 1,975 | 1,956 | 1,960 | 16,400 | 1,960 |
| 2022-07-12 | 1,989 | 1,989 | 1,949 | 1,949 | 29,500 | 1,949 |
| 2022-07-11 | 1,990 | 2,005 | 1,960 | 2,000 | 37,100 | 2,000 |
| 2022-07-08 | 1,962 | 2,000 | 1,930 | 1,960 | 74,800 | 1,960 |
| 2022-07-07 | 1,942 | 1,969 | 1,937 | 1,964 | 34,300 | 1,964 |
| 2022-07-06 | 1,935 | 1,935 | 1,909 | 1,910 | 22,800 | 1,910 |
| 2022-07-05 | 1,948 | 1,950 | 1,923 | 1,931 | 24,300 | 1,931 |
| 2022-07-04 | 1,925 | 1,944 | 1,917 | 1,944 | 22,700 | 1,944 |
| 2022-07-01 | 1,891 | 1,917 | 1,882 | 1,890 | 36,900 | 1,890 |
| 2022-06-30 | 1,900 | 1,938 | 1,887 | 1,892 | 50,400 | 1,892 |
| 2022-06-29 | 1,923 | 1,934 | 1,890 | 1,890 | 81,300 | 1,890 |
| 2022-06-28 | 1,924 | 1,944 | 1,910 | 1,944 | 29,300 | 1,944 |
| 2022-06-27 | 1,942 | 1,942 | 1,912 | 1,922 | 23,000 | 1,922 |
| 2022-06-24 | 1,865 | 1,902 | 1,865 | 1,902 | 26,300 | 1,902 |
| 2022-06-23 | 1,834 | 1,867 | 1,831 | 1,855 | 15,000 | 1,855 |
| 2022-06-22 | 1,855 | 1,855 | 1,834 | 1,834 | 17,600 | 1,834 |
| 2022-06-21 | 1,828 | 1,849 | 1,807 | 1,837 | 29,800 | 1,837 |
| 2022-06-20 | 1,827 | 1,840 | 1,796 | 1,802 | 26,300 | 1,802 |
| 2022-06-17 | 1,841 | 1,858 | 1,826 | 1,827 | 43,700 | 1,827 |
| 2022-06-16 | 1,856 | 1,896 | 1,856 | 1,885 | 44,000 | 1,885 |
| 2022-06-15 | 1,845 | 1,861 | 1,834 | 1,838 | 37,000 | 1,838 |
| 2022-06-14 | 1,878 | 1,881 | 1,836 | 1,845 | 39,700 | 1,845 |
| 2022-06-13 | 1,887 | 1,918 | 1,881 | 1,891 | 26,900 | 1,891 |
| 2022-06-10 | 1,946 | 1,946 | 1,907 | 1,907 | 38,900 | 1,907 |
| 2022-06-09 | 1,973 | 1,990 | 1,968 | 1,978 | 20,700 | 1,978 |
| 2022-06-08 | 1,961 | 1,982 | 1,954 | 1,972 | 25,200 | 1,972 |
| 2022-06-07 | 1,943 | 1,971 | 1,943 | 1,953 | 11,800 | 1,953 |
| 2022-06-06 | 1,941 | 1,956 | 1,936 | 1,945 | 19,300 | 1,945 |
| 2022-06-03 | 1,949 | 1,965 | 1,942 | 1,956 | 28,200 | 1,956 |
| 2022-06-02 | 1,953 | 1,954 | 1,925 | 1,931 | 28,700 | 1,931 |
| 2022-06-01 | 1,943 | 1,973 | 1,942 | 1,962 | 32,300 | 1,962 |
| 2022-05-31 | 1,909 | 1,934 | 1,909 | 1,922 | 47,800 | 1,922 |
| 2022-05-30 | 1,926 | 1,956 | 1,916 | 1,919 | 76,300 | 1,919 |
| 2022-05-27 | 1,890 | 1,892 | 1,864 | 1,886 | 21,900 | 1,886 |
| 2022-05-26 | 1,885 | 1,903 | 1,867 | 1,867 | 23,000 | 1,867 |
| 2022-05-25 | 1,887 | 1,902 | 1,885 | 1,885 | 25,200 | 1,885 |
| 2022-05-24 | 1,900 | 1,910 | 1,885 | 1,886 | 27,600 | 1,886 |
| 2022-05-23 | 1,890 | 1,927 | 1,885 | 1,925 | 27,900 | 1,925 |
| 2022-05-20 | 1,862 | 1,868 | 1,841 | 1,863 | 35,400 | 1,863 |
| 2022-05-19 | 1,839 | 1,869 | 1,827 | 1,862 | 31,600 | 1,862 |
| 2022-05-18 | 1,901 | 1,904 | 1,853 | 1,862 | 40,400 | 1,862 |
| 2022-05-17 | 1,920 | 1,922 | 1,890 | 1,901 | 24,500 | 1,901 |
| 2022-05-16 | 1,947 | 1,947 | 1,919 | 1,919 | 12,900 | 1,919 |
| 2022-05-13 | 1,870 | 1,947 | 1,870 | 1,947 | 36,200 | 1,947 |
| 2022-05-12 | 1,904 | 1,907 | 1,880 | 1,880 | 27,800 | 1,880 |
| 2022-05-11 | 1,897 | 1,930 | 1,880 | 1,917 | 20,400 | 1,917 |
| 2022-05-10 | 1,918 | 1,934 | 1,900 | 1,921 | 21,500 | 1,921 |
| 2022-05-09 | 1,934 | 1,939 | 1,917 | 1,925 | 25,700 | 1,925 |
| 2022-05-06 | 1,947 | 1,960 | 1,931 | 1,948 | 31,700 | 1,948 |
| 2022-05-02 | 1,943 | 1,950 | 1,920 | 1,944 | 25,800 | 1,944 |
| 2022-04-28 | 1,865 | 1,941 | 1,860 | 1,933 | 51,300 | 1,933 |
| 2022-04-27 | 1,881 | 1,881 | 1,844 | 1,845 | 71,800 | 1,845 |
| 2022-04-26 | 1,903 | 1,903 | 1,885 | 1,885 | 26,500 | 1,885 |
| 2022-04-25 | 1,889 | 1,910 | 1,884 | 1,892 | 36,600 | 1,892 |
| 2022-04-22 | 1,926 | 1,933 | 1,910 | 1,914 | 28,600 | 1,914 |
| 2022-04-21 | 1,969 | 1,978 | 1,954 | 1,966 | 25,100 | 1,966 |
| 2022-04-20 | 1,949 | 1,967 | 1,931 | 1,964 | 19,300 | 1,964 |
| 2022-04-19 | 1,932 | 1,950 | 1,923 | 1,934 | 22,900 | 1,934 |
| 2022-04-18 | 1,945 | 1,945 | 1,886 | 1,914 | 24,500 | 1,914 |
| 2022-04-15 | 1,951 | 1,955 | 1,926 | 1,935 | 17,100 | 1,935 |
| 2022-04-14 | 1,960 | 1,980 | 1,950 | 1,959 | 14,900 | 1,959 |
| 2022-04-13 | 1,912 | 1,965 | 1,912 | 1,959 | 26,300 | 1,959 |
| 2022-04-12 | 1,973 | 1,973 | 1,910 | 1,912 | 37,900 | 1,912 |
| 2022-04-11 | 2,021 | 2,021 | 1,956 | 1,969 | 36,900 | 1,969 |
| 2022-04-08 | 2,029 | 2,030 | 1,988 | 2,030 | 49,500 | 2,030 |
| 2022-04-07 | 2,003 | 2,010 | 1,980 | 2,003 | 46,900 | 2,003 |
| 2022-04-06 | 2,049 | 2,076 | 2,028 | 2,040 | 48,800 | 2,040 |
| 2022-04-05 | 2,079 | 2,117 | 2,073 | 2,099 | 80,100 | 2,099 |
| 2022-04-04 | 1,979 | 2,042 | 1,977 | 2,035 | 51,700 | 2,035 |
| 2022-04-01 | 1,992 | 1,993 | 1,944 | 1,979 | 41,100 | 1,979 |
| 2022-03-31 | 2,018 | 2,034 | 1,993 | 1,999 | 55,100 | 1,999 |
| 2022-03-30 | 2,090 | 2,090 | 2,034 | 2,058 | 42,400 | 2,058 |
| 2022-03-29 | 2,040 | 2,070 | 2,011 | 2,064 | 52,900 | 2,064 |
| 2022-03-28 | 2,034 | 2,047 | 2,006 | 2,022 | 21,200 | 2,022 |
| 2022-03-25 | 2,046 | 2,053 | 2,023 | 2,034 | 18,000 | 2,034 |
| 2022-03-24 | 2,057 | 2,063 | 2,027 | 2,063 | 33,100 | 2,063 |
| 2022-03-23 | 2,040 | 2,076 | 2,023 | 2,073 | 37,600 | 2,073 |
| 2022-03-22 | 2,022 | 2,070 | 2,002 | 2,046 | 62,800 | 2,046 |
| 2022-03-18 | 2,029 | 2,029 | 1,996 | 1,998 | 69,700 | 1,998 |
| 2022-03-17 | 2,032 | 2,032 | 1,992 | 2,029 | 44,700 | 2,029 |
| 2022-03-16 | 2,023 | 2,023 | 1,984 | 1,995 | 39,800 | 1,995 |
| 2022-03-15 | 2,003 | 2,039 | 1,994 | 2,023 | 38,800 | 2,023 |
| 2022-03-14 | 2,003 | 2,026 | 1,961 | 2,026 | 38,500 | 2,026 |
| 2022-03-11 | 2,010 | 2,041 | 1,999 | 2,008 | 41,100 | 2,008 |
| 2022-03-10 | 2,069 | 2,103 | 2,052 | 2,103 | 28,200 | 2,103 |
| 2022-03-09 | 2,025 | 2,027 | 1,999 | 2,019 | 25,800 | 2,019 |
| 2022-03-08 | 1,990 | 2,040 | 1,990 | 2,015 | 33,100 | 2,015 |
| 2022-03-07 | 2,005 | 2,051 | 1,992 | 1,992 | 31,700 | 1,992 |
| 2022-03-04 | 2,032 | 2,061 | 2,030 | 2,037 | 21,800 | 2,037 |
| 2022-03-03 | 2,072 | 2,073 | 2,038 | 2,038 | 29,500 | 2,038 |
| 2022-03-02 | 2,101 | 2,135 | 2,071 | 2,071 | 32,000 | 2,071 |
| 2022-03-01 | 2,199 | 2,200 | 2,153 | 2,162 | 34,800 | 2,162 |
| 2022-02-28 | 2,147 | 2,198 | 2,123 | 2,191 | 40,600 | 2,191 |
| 2022-02-25 | 2,175 | 2,181 | 2,136 | 2,166 | 25,800 | 2,166 |
| 2022-02-24 | 2,130 | 2,175 | 2,110 | 2,175 | 24,100 | 2,175 |
| 2022-02-22 | 2,145 | 2,172 | 2,110 | 2,145 | 44,200 | 2,145 |
| 2022-02-21 | 2,105 | 2,145 | 2,086 | 2,145 | 14,600 | 2,145 |
| 2022-02-18 | 2,117 | 2,132 | 2,100 | 2,127 | 15,400 | 2,127 |
| 2022-02-17 | 2,138 | 2,150 | 2,114 | 2,116 | 15,100 | 2,116 |
| 2022-02-16 | 2,116 | 2,151 | 2,114 | 2,146 | 12,800 | 2,146 |
| 2022-02-15 | 2,108 | 2,135 | 2,107 | 2,127 | 20,100 | 2,127 |
| 2022-02-14 | 2,108 | 2,127 | 2,087 | 2,108 | 23,500 | 2,108 |
| 2022-02-10 | 2,149 | 2,155 | 2,127 | 2,147 | 25,200 | 2,147 |
| 2022-02-09 | 2,122 | 2,157 | 2,116 | 2,157 | 19,000 | 2,157 |
| 2022-02-08 | 2,104 | 2,134 | 2,104 | 2,132 | 16,900 | 2,132 |
| 2022-02-07 | 2,092 | 2,125 | 2,092 | 2,120 | 18,600 | 2,120 |
| 2022-02-04 | 2,101 | 2,128 | 2,101 | 2,111 | 25,300 | 2,111 |
| 2022-02-03 | 2,150 | 2,160 | 2,119 | 2,129 | 18,300 | 2,129 |
| 2022-02-02 | 2,095 | 2,154 | 2,092 | 2,150 | 21,600 | 2,150 |
| 2022-02-01 | 2,103 | 2,120 | 2,088 | 2,095 | 19,700 | 2,095 |
| 2022-01-31 | 2,083 | 2,106 | 2,077 | 2,089 | 31,100 | 2,089 |
| 2022-01-28 | 2,066 | 2,112 | 2,062 | 2,086 | 30,200 | 2,086 |
| 2022-01-27 | 2,141 | 2,141 | 2,036 | 2,042 | 47,600 | 2,042 |
| 2022-01-26 | 2,170 | 2,192 | 2,151 | 2,151 | 19,300 | 2,151 |
| 2022-01-25 | 2,186 | 2,186 | 2,152 | 2,177 | 29,400 | 2,177 |
| 2022-01-24 | 2,124 | 2,198 | 2,124 | 2,186 | 18,900 | 2,186 |
| 2022-01-21 | 2,075 | 2,136 | 2,069 | 2,133 | 21,600 | 2,133 |
| 2022-01-20 | 2,062 | 2,124 | 2,060 | 2,098 | 35,600 | 2,098 |
| 2022-01-19 | 2,136 | 2,136 | 2,051 | 2,059 | 46,900 | 2,059 |
| 2022-01-18 | 2,180 | 2,193 | 2,142 | 2,142 | 27,800 | 2,142 |
| 2022-01-17 | 2,217 | 2,228 | 2,174 | 2,181 | 27,500 | 2,181 |
| 2022-01-14 | 2,232 | 2,239 | 2,205 | 2,215 | 42,300 | 2,215 |
| 2022-01-13 | 2,259 | 2,260 | 2,230 | 2,231 | 23,500 | 2,231 |
| 2022-01-12 | 2,218 | 2,270 | 2,215 | 2,259 | 39,700 | 2,259 |
| 2022-01-11 | 2,217 | 2,230 | 2,165 | 2,209 | 57,200 | 2,209 |
| 2022-01-07 | 2,210 | 2,236 | 2,166 | 2,178 | 41,800 | 2,178 |
| 2022-01-06 | 2,242 | 2,262 | 2,217 | 2,217 | 31,300 | 2,217 |
| 2022-01-05 | 2,278 | 2,278 | 2,247 | 2,274 | 27,800 | 2,274 |
| 2022-01-04 | 2,265 | 2,279 | 2,236 | 2,271 | 42,200 | 2,271 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株
