7458 (株)第一興商 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 | 3,965 | 4,030 | 3,965 | 3,980 | 47,400 | 1,990 |
| 2022-12-29 | 3,975 | 3,975 | 3,935 | 3,965 | 43,000 | 1,982.50 |
| 2022-12-28 | 3,975 | 3,990 | 3,950 | 3,985 | 45,000 | 1,992.50 |
| 2022-12-27 | 4,020 | 4,070 | 4,000 | 4,000 | 43,300 | 2,000 |
| 2022-12-26 | 3,945 | 4,000 | 3,945 | 3,965 | 46,900 | 1,982.50 |
| 2022-12-23 | 3,990 | 4,025 | 3,935 | 3,935 | 96,800 | 1,967.50 |
| 2022-12-22 | 3,910 | 3,990 | 3,895 | 3,970 | 122,400 | 1,985 |
| 2022-12-21 | 3,885 | 3,930 | 3,850 | 3,880 | 88,700 | 1,940 |
| 2022-12-20 | 3,975 | 4,020 | 3,865 | 3,890 | 91,600 | 1,945 |
| 2022-12-19 | 3,970 | 4,000 | 3,950 | 3,975 | 69,600 | 1,987.50 |
| 2022-12-16 | 3,920 | 4,010 | 3,920 | 3,990 | 125,100 | 1,995 |
| 2022-12-15 | 3,945 | 3,985 | 3,940 | 3,940 | 59,400 | 1,970 |
| 2022-12-14 | 4,000 | 4,000 | 3,940 | 3,980 | 69,600 | 1,990 |
| 2022-12-13 | 3,975 | 4,035 | 3,960 | 4,010 | 90,800 | 2,005 |
| 2022-12-12 | 3,945 | 3,965 | 3,905 | 3,950 | 64,300 | 1,975 |
| 2022-12-09 | 3,950 | 3,980 | 3,935 | 3,940 | 69,300 | 1,970 |
| 2022-12-08 | 3,940 | 3,950 | 3,895 | 3,945 | 72,500 | 1,972.50 |
| 2022-12-07 | 3,875 | 3,945 | 3,860 | 3,935 | 72,000 | 1,967.50 |
| 2022-12-06 | 3,900 | 3,920 | 3,875 | 3,900 | 103,300 | 1,950 |
| 2022-12-05 | 3,980 | 3,980 | 3,890 | 3,935 | 97,500 | 1,967.50 |
| 2022-12-02 | 4,010 | 4,010 | 3,955 | 3,980 | 103,100 | 1,990 |
| 2022-12-01 | 4,110 | 4,110 | 4,045 | 4,045 | 98,800 | 2,022.50 |
| 2022-11-30 | 4,120 | 4,130 | 4,075 | 4,090 | 56,600 | 2,045 |
| 2022-11-29 | 4,085 | 4,145 | 4,065 | 4,145 | 54,100 | 2,072.50 |
| 2022-11-28 | 4,240 | 4,255 | 4,095 | 4,110 | 94,600 | 2,055 |
| 2022-11-25 | 4,230 | 4,260 | 4,195 | 4,215 | 56,800 | 2,107.50 |
| 2022-11-24 | 4,195 | 4,225 | 4,180 | 4,180 | 91,400 | 2,090 |
| 2022-11-22 | 4,045 | 4,110 | 4,045 | 4,090 | 67,000 | 2,045 |
| 2022-11-21 | 4,035 | 4,040 | 4,005 | 4,010 | 50,200 | 2,005 |
| 2022-11-18 | 4,050 | 4,070 | 4,010 | 4,010 | 78,500 | 2,005 |
| 2022-11-17 | 3,970 | 4,065 | 3,970 | 4,045 | 88,500 | 2,022.50 |
| 2022-11-16 | 3,915 | 3,965 | 3,865 | 3,950 | 88,000 | 1,975 |
| 2022-11-15 | 3,950 | 3,950 | 3,880 | 3,905 | 116,800 | 1,952.50 |
| 2022-11-14 | 4,060 | 4,060 | 3,910 | 3,930 | 103,200 | 1,965 |
| 2022-11-11 | 4,110 | 4,165 | 4,035 | 4,075 | 101,100 | 2,037.50 |
| 2022-11-10 | 4,100 | 4,130 | 4,005 | 4,060 | 170,600 | 2,030 |
| 2022-11-09 | 4,230 | 4,245 | 4,090 | 4,105 | 94,400 | 2,052.50 |
| 2022-11-08 | 4,235 | 4,265 | 4,225 | 4,230 | 61,800 | 2,115 |
| 2022-11-07 | 4,215 | 4,235 | 4,165 | 4,200 | 95,100 | 2,100 |
| 2022-11-04 | 4,320 | 4,345 | 4,230 | 4,240 | 100,400 | 2,120 |
| 2022-11-02 | 4,350 | 4,415 | 4,340 | 4,350 | 102,500 | 2,175 |
| 2022-11-01 | 4,270 | 4,345 | 4,265 | 4,340 | 72,600 | 2,170 |
| 2022-10-31 | 4,245 | 4,270 | 4,210 | 4,270 | 108,400 | 2,135 |
| 2022-10-28 | 4,145 | 4,225 | 4,145 | 4,180 | 184,400 | 2,090 |
| 2022-10-27 | 4,185 | 4,210 | 4,175 | 4,190 | 54,100 | 2,095 |
| 2022-10-26 | 4,260 | 4,265 | 4,185 | 4,210 | 74,500 | 2,105 |
| 2022-10-25 | 4,170 | 4,220 | 4,140 | 4,215 | 77,400 | 2,107.50 |
| 2022-10-24 | 4,265 | 4,265 | 4,145 | 4,160 | 73,700 | 2,080 |
| 2022-10-21 | 4,240 | 4,265 | 4,220 | 4,225 | 57,300 | 2,112.50 |
| 2022-10-20 | 4,215 | 4,250 | 4,205 | 4,240 | 63,700 | 2,120 |
| 2022-10-19 | 4,225 | 4,280 | 4,215 | 4,255 | 59,100 | 2,127.50 |
| 2022-10-18 | 4,220 | 4,260 | 4,195 | 4,235 | 75,400 | 2,117.50 |
| 2022-10-17 | 4,150 | 4,235 | 4,150 | 4,180 | 61,100 | 2,090 |
| 2022-10-14 | 4,160 | 4,225 | 4,120 | 4,200 | 84,200 | 2,100 |
| 2022-10-13 | 4,120 | 4,140 | 4,075 | 4,105 | 61,900 | 2,052.50 |
| 2022-10-12 | 4,070 | 4,140 | 4,070 | 4,120 | 56,800 | 2,060 |
| 2022-10-11 | 4,115 | 4,165 | 4,040 | 4,080 | 93,500 | 2,040 |
| 2022-10-07 | 4,115 | 4,215 | 4,100 | 4,175 | 61,200 | 2,087.50 |
| 2022-10-06 | 4,185 | 4,220 | 4,165 | 4,170 | 79,700 | 2,085 |
| 2022-10-05 | 4,225 | 4,235 | 4,145 | 4,150 | 71,600 | 2,075 |
| 2022-10-04 | 4,135 | 4,220 | 4,105 | 4,200 | 154,400 | 2,100 |
| 2022-10-03 | 4,020 | 4,030 | 3,915 | 4,015 | 123,400 | 2,007.50 |
| 2022-09-30 | 4,130 | 4,160 | 4,055 | 4,070 | 94,600 | 2,035 |
| 2022-09-29 | 4,070 | 4,170 | 4,045 | 4,165 | 275,600 | 2,082.50 |
| 2022-09-28 | 4,070 | 4,075 | 3,960 | 4,015 | 373,500 | 2,007.50 |
| 2022-09-27 | 4,050 | 4,120 | 4,025 | 4,110 | 224,600 | 2,055 |
| 2022-09-26 | 4,045 | 4,105 | 4,025 | 4,070 | 242,400 | 2,035 |
| 2022-09-22 | 4,165 | 4,165 | 4,100 | 4,115 | 172,400 | 2,057.50 |
| 2022-09-21 | 4,100 | 4,180 | 4,095 | 4,140 | 171,400 | 2,070 |
| 2022-09-20 | 4,100 | 4,150 | 4,055 | 4,150 | 139,600 | 2,075 |
| 2022-09-16 | 4,050 | 4,085 | 4,030 | 4,050 | 262,000 | 2,025 |
| 2022-09-15 | 4,000 | 4,035 | 4,000 | 4,035 | 89,200 | 2,017.50 |
| 2022-09-14 | 3,990 | 4,020 | 3,985 | 3,990 | 94,100 | 1,995 |
| 2022-09-13 | 4,060 | 4,100 | 4,035 | 4,100 | 62,100 | 2,050 |
| 2022-09-12 | 4,060 | 4,100 | 4,025 | 4,030 | 95,900 | 2,015 |
| 2022-09-09 | 3,990 | 4,045 | 3,975 | 4,045 | 174,100 | 2,022.50 |
| 2022-09-08 | 3,970 | 4,015 | 3,965 | 3,990 | 117,000 | 1,995 |
| 2022-09-07 | 3,870 | 3,920 | 3,865 | 3,915 | 95,500 | 1,957.50 |
| 2022-09-06 | 3,970 | 3,985 | 3,900 | 3,905 | 55,200 | 1,952.50 |
| 2022-09-05 | 3,955 | 3,965 | 3,930 | 3,940 | 58,900 | 1,970 |
| 2022-09-02 | 3,965 | 3,990 | 3,945 | 3,970 | 150,100 | 1,985 |
| 2022-09-01 | 4,000 | 4,045 | 3,960 | 3,965 | 142,600 | 1,982.50 |
| 2022-08-31 | 3,995 | 4,075 | 3,990 | 4,075 | 99,500 | 2,037.50 |
| 2022-08-30 | 3,975 | 4,050 | 3,970 | 4,050 | 142,200 | 2,025 |
| 2022-08-29 | 3,905 | 3,955 | 3,875 | 3,935 | 90,600 | 1,967.50 |
| 2022-08-26 | 4,000 | 4,015 | 3,985 | 3,990 | 50,800 | 1,995 |
| 2022-08-25 | 4,020 | 4,030 | 3,995 | 4,000 | 36,800 | 2,000 |
| 2022-08-24 | 4,020 | 4,035 | 3,990 | 4,000 | 47,300 | 2,000 |
| 2022-08-23 | 3,985 | 4,050 | 3,970 | 4,040 | 47,500 | 2,020 |
| 2022-08-22 | 3,965 | 4,015 | 3,965 | 4,000 | 40,400 | 2,000 |
| 2022-08-19 | 4,000 | 4,040 | 3,980 | 4,030 | 74,400 | 2,015 |
| 2022-08-18 | 4,065 | 4,115 | 4,005 | 4,015 | 78,600 | 2,007.50 |
| 2022-08-17 | 4,125 | 4,165 | 4,090 | 4,135 | 90,700 | 2,067.50 |
| 2022-08-16 | 4,050 | 4,110 | 4,050 | 4,110 | 70,500 | 2,055 |
| 2022-08-15 | 4,050 | 4,095 | 4,025 | 4,080 | 70,400 | 2,040 |
| 2022-08-12 | 4,020 | 4,105 | 4,010 | 4,075 | 118,100 | 2,037.50 |
| 2022-08-10 | 3,970 | 4,055 | 3,965 | 4,005 | 104,600 | 2,002.50 |
| 2022-08-09 | 4,075 | 4,105 | 3,915 | 3,960 | 220,500 | 1,980 |
| 2022-08-08 | 3,895 | 3,930 | 3,845 | 3,915 | 111,600 | 1,957.50 |
| 2022-08-05 | 3,800 | 3,885 | 3,800 | 3,880 | 60,700 | 1,940 |
| 2022-08-04 | 3,835 | 3,865 | 3,805 | 3,850 | 54,800 | 1,925 |
| 2022-08-03 | 3,855 | 3,895 | 3,810 | 3,845 | 58,600 | 1,922.50 |
| 2022-08-02 | 3,860 | 3,870 | 3,785 | 3,800 | 61,400 | 1,900 |
| 2022-08-01 | 3,735 | 3,865 | 3,730 | 3,865 | 92,000 | 1,932.50 |
| 2022-07-29 | 3,780 | 3,790 | 3,735 | 3,760 | 66,100 | 1,880 |
| 2022-07-28 | 3,755 | 3,775 | 3,720 | 3,760 | 89,900 | 1,880 |
| 2022-07-27 | 3,730 | 3,765 | 3,700 | 3,755 | 68,300 | 1,877.50 |
| 2022-07-26 | 3,825 | 3,840 | 3,785 | 3,790 | 41,100 | 1,895 |
| 2022-07-25 | 3,820 | 3,840 | 3,775 | 3,810 | 66,800 | 1,905 |
| 2022-07-22 | 3,805 | 3,825 | 3,760 | 3,825 | 59,600 | 1,912.50 |
| 2022-07-21 | 3,765 | 3,830 | 3,760 | 3,820 | 52,900 | 1,910 |
| 2022-07-20 | 3,695 | 3,775 | 3,680 | 3,765 | 90,900 | 1,882.50 |
| 2022-07-19 | 3,710 | 3,710 | 3,645 | 3,660 | 52,300 | 1,830 |
| 2022-07-15 | 3,700 | 3,725 | 3,655 | 3,675 | 68,700 | 1,837.50 |
| 2022-07-14 | 3,720 | 3,720 | 3,655 | 3,705 | 62,000 | 1,852.50 |
| 2022-07-13 | 3,685 | 3,700 | 3,645 | 3,700 | 77,000 | 1,850 |
| 2022-07-12 | 3,800 | 3,800 | 3,625 | 3,645 | 127,100 | 1,822.50 |
| 2022-07-11 | 3,720 | 3,805 | 3,710 | 3,780 | 90,400 | 1,890 |
| 2022-07-08 | 3,705 | 3,740 | 3,660 | 3,670 | 153,600 | 1,835 |
| 2022-07-07 | 3,750 | 3,760 | 3,565 | 3,660 | 188,300 | 1,830 |
| 2022-07-06 | 3,860 | 3,870 | 3,725 | 3,730 | 110,700 | 1,865 |
| 2022-07-05 | 3,900 | 3,935 | 3,880 | 3,905 | 74,800 | 1,952.50 |
| 2022-07-04 | 3,905 | 3,930 | 3,845 | 3,890 | 70,300 | 1,945 |
| 2022-07-01 | 3,945 | 3,965 | 3,810 | 3,845 | 97,900 | 1,922.50 |
| 2022-06-30 | 3,975 | 4,005 | 3,940 | 3,950 | 131,100 | 1,975 |
| 2022-06-29 | 3,845 | 3,965 | 3,830 | 3,935 | 163,400 | 1,967.50 |
| 2022-06-28 | 3,810 | 3,860 | 3,785 | 3,860 | 57,600 | 1,930 |
| 2022-06-27 | 3,795 | 3,825 | 3,730 | 3,820 | 75,800 | 1,910 |
| 2022-06-24 | 3,795 | 3,795 | 3,730 | 3,775 | 53,300 | 1,887.50 |
| 2022-06-23 | 3,750 | 3,825 | 3,750 | 3,765 | 65,100 | 1,882.50 |
| 2022-06-22 | 3,795 | 3,800 | 3,745 | 3,745 | 56,500 | 1,872.50 |
| 2022-06-21 | 3,700 | 3,780 | 3,700 | 3,770 | 67,000 | 1,885 |
| 2022-06-20 | 3,700 | 3,715 | 3,620 | 3,655 | 68,100 | 1,827.50 |
| 2022-06-17 | 3,690 | 3,730 | 3,670 | 3,705 | 98,300 | 1,852.50 |
| 2022-06-16 | 3,815 | 3,880 | 3,785 | 3,800 | 86,900 | 1,900 |
| 2022-06-15 | 3,825 | 3,840 | 3,725 | 3,725 | 83,300 | 1,862.50 |
| 2022-06-14 | 3,900 | 3,905 | 3,815 | 3,860 | 87,600 | 1,930 |
| 2022-06-13 | 3,910 | 3,980 | 3,890 | 3,965 | 59,700 | 1,982.50 |
| 2022-06-10 | 3,950 | 4,015 | 3,940 | 4,000 | 75,600 | 2,000 |
| 2022-06-09 | 3,995 | 4,030 | 3,985 | 3,995 | 53,200 | 1,997.50 |
| 2022-06-08 | 3,955 | 4,010 | 3,950 | 4,000 | 61,700 | 2,000 |
| 2022-06-07 | 4,005 | 4,005 | 3,960 | 3,965 | 51,000 | 1,982.50 |
| 2022-06-06 | 3,930 | 4,010 | 3,930 | 4,000 | 59,500 | 2,000 |
| 2022-06-03 | 4,000 | 4,000 | 3,950 | 3,995 | 51,700 | 1,997.50 |
| 2022-06-02 | 3,995 | 4,000 | 3,915 | 3,990 | 83,500 | 1,995 |
| 2022-06-01 | 3,980 | 4,060 | 3,980 | 4,010 | 58,300 | 2,005 |
| 2022-05-31 | 4,000 | 4,040 | 3,960 | 3,985 | 141,100 | 1,992.50 |
| 2022-05-30 | 4,050 | 4,105 | 4,005 | 4,030 | 222,500 | 2,015 |
| 2022-05-27 | 3,950 | 4,040 | 3,940 | 3,995 | 143,600 | 1,997.50 |
| 2022-05-26 | 3,830 | 3,955 | 3,805 | 3,925 | 161,200 | 1,962.50 |
| 2022-05-25 | 3,775 | 3,830 | 3,740 | 3,800 | 84,600 | 1,900 |
| 2022-05-24 | 3,805 | 3,830 | 3,760 | 3,765 | 105,000 | 1,882.50 |
| 2022-05-23 | 3,805 | 3,830 | 3,770 | 3,830 | 104,500 | 1,915 |
| 2022-05-20 | 3,610 | 3,755 | 3,600 | 3,755 | 97,600 | 1,877.50 |
| 2022-05-19 | 3,615 | 3,660 | 3,610 | 3,650 | 59,000 | 1,825 |
| 2022-05-18 | 3,750 | 3,770 | 3,620 | 3,685 | 111,000 | 1,842.50 |
| 2022-05-17 | 3,750 | 3,800 | 3,735 | 3,750 | 50,100 | 1,875 |
| 2022-05-16 | 3,900 | 3,905 | 3,700 | 3,755 | 94,300 | 1,877.50 |
| 2022-05-13 | 3,620 | 3,830 | 3,620 | 3,830 | 230,800 | 1,915 |
| 2022-05-12 | 3,595 | 3,595 | 3,460 | 3,500 | 92,000 | 1,750 |
| 2022-05-11 | 3,575 | 3,615 | 3,485 | 3,535 | 101,800 | 1,767.50 |
| 2022-05-10 | 3,545 | 3,590 | 3,495 | 3,575 | 78,800 | 1,787.50 |
| 2022-05-09 | 3,600 | 3,615 | 3,555 | 3,580 | 69,300 | 1,790 |
| 2022-05-06 | 3,640 | 3,665 | 3,580 | 3,655 | 86,600 | 1,827.50 |
| 2022-05-02 | 3,565 | 3,610 | 3,540 | 3,595 | 70,000 | 1,797.50 |
| 2022-04-28 | 3,485 | 3,560 | 3,465 | 3,550 | 66,700 | 1,775 |
| 2022-04-27 | 3,415 | 3,520 | 3,410 | 3,495 | 139,100 | 1,747.50 |
| 2022-04-26 | 3,535 | 3,535 | 3,455 | 3,465 | 62,200 | 1,732.50 |
| 2022-04-25 | 3,500 | 3,560 | 3,485 | 3,515 | 89,000 | 1,757.50 |
| 2022-04-22 | 3,475 | 3,580 | 3,475 | 3,555 | 78,900 | 1,777.50 |
| 2022-04-21 | 3,455 | 3,550 | 3,455 | 3,545 | 79,400 | 1,772.50 |
| 2022-04-20 | 3,460 | 3,505 | 3,430 | 3,435 | 59,300 | 1,717.50 |
| 2022-04-19 | 3,405 | 3,430 | 3,365 | 3,410 | 39,900 | 1,705 |
| 2022-04-18 | 3,390 | 3,455 | 3,375 | 3,425 | 62,700 | 1,712.50 |
| 2022-04-15 | 3,385 | 3,480 | 3,380 | 3,425 | 54,300 | 1,712.50 |
| 2022-04-14 | 3,345 | 3,430 | 3,340 | 3,420 | 52,100 | 1,710 |
| 2022-04-13 | 3,250 | 3,335 | 3,240 | 3,335 | 82,200 | 1,667.50 |
| 2022-04-12 | 3,325 | 3,365 | 3,280 | 3,285 | 92,300 | 1,642.50 |
| 2022-04-11 | 3,440 | 3,450 | 3,395 | 3,395 | 65,400 | 1,697.50 |
| 2022-04-08 | 3,485 | 3,490 | 3,415 | 3,475 | 108,900 | 1,737.50 |
| 2022-04-07 | 3,540 | 3,560 | 3,435 | 3,480 | 127,100 | 1,740 |
| 2022-04-06 | 3,675 | 3,680 | 3,570 | 3,610 | 100,300 | 1,805 |
| 2022-04-05 | 3,630 | 3,685 | 3,610 | 3,665 | 99,500 | 1,832.50 |
| 2022-04-04 | 3,535 | 3,585 | 3,515 | 3,580 | 59,000 | 1,790 |
| 2022-04-01 | 3,475 | 3,525 | 3,455 | 3,525 | 98,700 | 1,762.50 |
| 2022-03-31 | 3,520 | 3,535 | 3,480 | 3,480 | 89,900 | 1,740 |
| 2022-03-30 | 3,610 | 3,615 | 3,495 | 3,535 | 146,100 | 1,767.50 |
| 2022-03-29 | 3,615 | 3,640 | 3,565 | 3,630 | 227,800 | 1,815 |
| 2022-03-28 | 3,580 | 3,595 | 3,535 | 3,590 | 111,900 | 1,795 |
| 2022-03-25 | 3,585 | 3,585 | 3,510 | 3,550 | 138,300 | 1,775 |
| 2022-03-24 | 3,485 | 3,560 | 3,485 | 3,560 | 86,100 | 1,780 |
| 2022-03-23 | 3,520 | 3,525 | 3,470 | 3,510 | 103,300 | 1,755 |
| 2022-03-22 | 3,550 | 3,550 | 3,435 | 3,480 | 136,800 | 1,740 |
| 2022-03-18 | 3,530 | 3,545 | 3,480 | 3,530 | 163,700 | 1,765 |
| 2022-03-17 | 3,520 | 3,545 | 3,440 | 3,520 | 147,200 | 1,760 |
| 2022-03-16 | 3,410 | 3,450 | 3,405 | 3,420 | 103,900 | 1,710 |
| 2022-03-15 | 3,340 | 3,425 | 3,325 | 3,415 | 64,400 | 1,707.50 |
| 2022-03-14 | 3,290 | 3,390 | 3,285 | 3,350 | 104,800 | 1,675 |
| 2022-03-11 | 3,250 | 3,285 | 3,220 | 3,250 | 110,900 | 1,625 |
| 2022-03-10 | 3,230 | 3,310 | 3,230 | 3,300 | 93,000 | 1,650 |
| 2022-03-09 | 3,185 | 3,200 | 3,120 | 3,135 | 82,100 | 1,567.50 |
| 2022-03-08 | 3,200 | 3,225 | 3,110 | 3,140 | 125,200 | 1,570 |
| 2022-03-07 | 3,315 | 3,325 | 3,195 | 3,245 | 119,300 | 1,622.50 |
| 2022-03-04 | 3,440 | 3,440 | 3,370 | 3,380 | 95,300 | 1,690 |
| 2022-03-03 | 3,450 | 3,505 | 3,440 | 3,465 | 90,900 | 1,732.50 |
| 2022-03-02 | 3,470 | 3,480 | 3,410 | 3,445 | 89,600 | 1,722.50 |
| 2022-03-01 | 3,550 | 3,585 | 3,525 | 3,535 | 79,800 | 1,767.50 |
| 2022-02-28 | 3,470 | 3,510 | 3,440 | 3,500 | 107,600 | 1,750 |
| 2022-02-25 | 3,505 | 3,525 | 3,435 | 3,510 | 73,000 | 1,755 |
| 2022-02-24 | 3,505 | 3,515 | 3,440 | 3,480 | 99,600 | 1,740 |
| 2022-02-22 | 3,550 | 3,565 | 3,500 | 3,535 | 77,500 | 1,767.50 |
| 2022-02-21 | 3,570 | 3,620 | 3,545 | 3,610 | 36,100 | 1,805 |
| 2022-02-18 | 3,680 | 3,690 | 3,620 | 3,620 | 86,700 | 1,810 |
| 2022-02-17 | 3,665 | 3,745 | 3,655 | 3,715 | 112,100 | 1,857.50 |
| 2022-02-16 | 3,665 | 3,680 | 3,620 | 3,670 | 92,100 | 1,835 |
| 2022-02-15 | 3,515 | 3,575 | 3,505 | 3,555 | 122,200 | 1,777.50 |
| 2022-02-14 | 3,500 | 3,515 | 3,450 | 3,485 | 106,900 | 1,742.50 |
| 2022-02-10 | 3,530 | 3,560 | 3,500 | 3,560 | 100,100 | 1,780 |
| 2022-02-09 | 3,540 | 3,545 | 3,445 | 3,520 | 140,800 | 1,760 |
| 2022-02-08 | 3,500 | 3,665 | 3,420 | 3,585 | 204,300 | 1,792.50 |
| 2022-02-07 | 3,410 | 3,425 | 3,340 | 3,340 | 67,000 | 1,670 |
| 2022-02-04 | 3,290 | 3,395 | 3,260 | 3,375 | 73,700 | 1,687.50 |
| 2022-02-03 | 3,315 | 3,315 | 3,265 | 3,285 | 52,000 | 1,642.50 |
| 2022-02-02 | 3,255 | 3,345 | 3,255 | 3,345 | 84,800 | 1,672.50 |
| 2022-02-01 | 3,275 | 3,285 | 3,220 | 3,220 | 68,600 | 1,610 |
| 2022-01-31 | 3,215 | 3,265 | 3,205 | 3,235 | 59,700 | 1,617.50 |
| 2022-01-28 | 3,135 | 3,225 | 3,115 | 3,220 | 76,700 | 1,610 |
| 2022-01-27 | 3,245 | 3,270 | 3,090 | 3,120 | 107,300 | 1,560 |
| 2022-01-26 | 3,265 | 3,295 | 3,235 | 3,240 | 36,400 | 1,620 |
| 2022-01-25 | 3,300 | 3,300 | 3,235 | 3,275 | 89,800 | 1,637.50 |
| 2022-01-24 | 3,325 | 3,340 | 3,275 | 3,300 | 60,500 | 1,650 |
| 2022-01-21 | 3,295 | 3,355 | 3,265 | 3,355 | 77,200 | 1,677.50 |
| 2022-01-20 | 3,245 | 3,340 | 3,225 | 3,315 | 69,800 | 1,657.50 |
| 2022-01-19 | 3,320 | 3,360 | 3,245 | 3,255 | 107,100 | 1,627.50 |
| 2022-01-18 | 3,375 | 3,420 | 3,340 | 3,365 | 65,200 | 1,682.50 |
| 2022-01-17 | 3,355 | 3,385 | 3,335 | 3,365 | 62,100 | 1,682.50 |
| 2022-01-14 | 3,400 | 3,415 | 3,360 | 3,385 | 84,400 | 1,692.50 |
| 2022-01-13 | 3,515 | 3,515 | 3,430 | 3,430 | 48,800 | 1,715 |
| 2022-01-12 | 3,535 | 3,540 | 3,500 | 3,530 | 47,000 | 1,765 |
| 2022-01-11 | 3,420 | 3,475 | 3,380 | 3,470 | 107,400 | 1,735 |
| 2022-01-07 | 3,425 | 3,450 | 3,370 | 3,400 | 83,800 | 1,700 |
| 2022-01-06 | 3,480 | 3,480 | 3,400 | 3,400 | 118,600 | 1,700 |
| 2022-01-05 | 3,625 | 3,625 | 3,545 | 3,550 | 71,200 | 1,775 |
| 2022-01-04 | 3,555 | 3,590 | 3,510 | 3,590 | 70,600 | 1,795 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
