7459 (株)メディパルホールディングス 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 | 1,752 | 1,758 | 1,735 | 1,741 | 273,800 | 1,741 |
| 2022-12-29 | 1,739 | 1,757 | 1,731 | 1,755 | 370,300 | 1,755 |
| 2022-12-28 | 1,740 | 1,742 | 1,730 | 1,741 | 320,300 | 1,741 |
| 2022-12-27 | 1,741 | 1,749 | 1,736 | 1,744 | 226,700 | 1,744 |
| 2022-12-26 | 1,753 | 1,754 | 1,738 | 1,741 | 335,300 | 1,741 |
| 2022-12-23 | 1,746 | 1,749 | 1,733 | 1,742 | 238,300 | 1,742 |
| 2022-12-22 | 1,751 | 1,754 | 1,732 | 1,746 | 365,600 | 1,746 |
| 2022-12-21 | 1,745 | 1,756 | 1,728 | 1,743 | 541,000 | 1,743 |
| 2022-12-20 | 1,750 | 1,757 | 1,731 | 1,752 | 574,100 | 1,752 |
| 2022-12-19 | 1,743 | 1,757 | 1,737 | 1,742 | 297,100 | 1,742 |
| 2022-12-16 | 1,767 | 1,770 | 1,745 | 1,751 | 703,600 | 1,751 |
| 2022-12-15 | 1,787 | 1,805 | 1,783 | 1,796 | 301,400 | 1,796 |
| 2022-12-14 | 1,779 | 1,798 | 1,777 | 1,790 | 361,700 | 1,790 |
| 2022-12-13 | 1,774 | 1,792 | 1,771 | 1,780 | 483,100 | 1,780 |
| 2022-12-12 | 1,755 | 1,760 | 1,742 | 1,751 | 443,300 | 1,751 |
| 2022-12-09 | 1,746 | 1,781 | 1,744 | 1,768 | 558,600 | 1,768 |
| 2022-12-08 | 1,740 | 1,743 | 1,725 | 1,740 | 567,300 | 1,740 |
| 2022-12-07 | 1,729 | 1,754 | 1,716 | 1,743 | 386,300 | 1,743 |
| 2022-12-06 | 1,736 | 1,748 | 1,723 | 1,744 | 357,200 | 1,744 |
| 2022-12-05 | 1,737 | 1,740 | 1,713 | 1,734 | 801,900 | 1,734 |
| 2022-12-02 | 1,767 | 1,767 | 1,724 | 1,729 | 800,300 | 1,729 |
| 2022-12-01 | 1,830 | 1,830 | 1,774 | 1,776 | 774,400 | 1,776 |
| 2022-11-30 | 1,847 | 1,855 | 1,828 | 1,830 | 711,400 | 1,830 |
| 2022-11-29 | 1,843 | 1,854 | 1,838 | 1,844 | 485,500 | 1,844 |
| 2022-11-28 | 1,878 | 1,880 | 1,853 | 1,864 | 544,100 | 1,864 |
| 2022-11-25 | 1,853 | 1,868 | 1,849 | 1,866 | 286,300 | 1,866 |
| 2022-11-24 | 1,843 | 1,860 | 1,841 | 1,851 | 464,000 | 1,851 |
| 2022-11-22 | 1,808 | 1,838 | 1,808 | 1,822 | 392,400 | 1,822 |
| 2022-11-21 | 1,787 | 1,799 | 1,779 | 1,792 | 497,000 | 1,792 |
| 2022-11-18 | 1,774 | 1,791 | 1,769 | 1,790 | 809,400 | 1,790 |
| 2022-11-17 | 1,754 | 1,769 | 1,750 | 1,763 | 740,200 | 1,763 |
| 2022-11-16 | 1,760 | 1,760 | 1,742 | 1,750 | 683,100 | 1,750 |
| 2022-11-15 | 1,774 | 1,786 | 1,758 | 1,768 | 761,000 | 1,768 |
| 2022-11-14 | 1,777 | 1,789 | 1,766 | 1,774 | 695,000 | 1,774 |
| 2022-11-11 | 1,802 | 1,807 | 1,780 | 1,785 | 681,100 | 1,785 |
| 2022-11-10 | 1,774 | 1,793 | 1,768 | 1,786 | 592,200 | 1,786 |
| 2022-11-09 | 1,781 | 1,795 | 1,777 | 1,781 | 520,000 | 1,781 |
| 2022-11-08 | 1,771 | 1,794 | 1,768 | 1,780 | 734,900 | 1,780 |
| 2022-11-07 | 1,751 | 1,771 | 1,743 | 1,769 | 686,700 | 1,769 |
| 2022-11-04 | 1,741 | 1,749 | 1,700 | 1,711 | 902,000 | 1,711 |
| 2022-11-02 | 1,835 | 1,835 | 1,750 | 1,752 | 889,700 | 1,752 |
| 2022-11-01 | 1,823 | 1,851 | 1,817 | 1,823 | 544,500 | 1,823 |
| 2022-10-31 | 1,837 | 1,854 | 1,822 | 1,845 | 732,400 | 1,845 |
| 2022-10-28 | 1,828 | 1,850 | 1,821 | 1,822 | 2,200,800 | 1,822 |
| 2022-10-27 | 1,820 | 1,838 | 1,813 | 1,821 | 527,000 | 1,821 |
| 2022-10-26 | 1,819 | 1,839 | 1,809 | 1,827 | 496,200 | 1,827 |
| 2022-10-25 | 1,800 | 1,807 | 1,789 | 1,804 | 494,600 | 1,804 |
| 2022-10-24 | 1,810 | 1,814 | 1,784 | 1,793 | 419,900 | 1,793 |
| 2022-10-21 | 1,823 | 1,826 | 1,792 | 1,794 | 554,000 | 1,794 |
| 2022-10-20 | 1,851 | 1,852 | 1,823 | 1,839 | 350,200 | 1,839 |
| 2022-10-19 | 1,856 | 1,869 | 1,849 | 1,856 | 396,600 | 1,856 |
| 2022-10-18 | 1,877 | 1,889 | 1,849 | 1,861 | 558,800 | 1,861 |
| 2022-10-17 | 1,882 | 1,888 | 1,864 | 1,875 | 439,200 | 1,875 |
| 2022-10-14 | 1,895 | 1,902 | 1,866 | 1,883 | 484,700 | 1,883 |
| 2022-10-13 | 1,848 | 1,870 | 1,834 | 1,855 | 478,800 | 1,855 |
| 2022-10-12 | 1,887 | 1,892 | 1,852 | 1,859 | 526,700 | 1,859 |
| 2022-10-11 | 1,877 | 1,897 | 1,853 | 1,874 | 709,800 | 1,874 |
| 2022-10-07 | 1,888 | 1,913 | 1,885 | 1,904 | 699,100 | 1,904 |
| 2022-10-06 | 1,900 | 1,912 | 1,897 | 1,902 | 569,200 | 1,902 |
| 2022-10-05 | 1,904 | 1,915 | 1,883 | 1,892 | 659,100 | 1,892 |
| 2022-10-04 | 1,855 | 1,901 | 1,855 | 1,899 | 571,600 | 1,899 |
| 2022-10-03 | 1,828 | 1,836 | 1,814 | 1,835 | 471,500 | 1,835 |
| 2022-09-30 | 1,849 | 1,865 | 1,830 | 1,843 | 635,900 | 1,843 |
| 2022-09-29 | 1,806 | 1,844 | 1,773 | 1,841 | 597,600 | 1,841 |
| 2022-09-28 | 1,790 | 1,822 | 1,788 | 1,816 | 694,400 | 1,816 |
| 2022-09-27 | 1,805 | 1,820 | 1,800 | 1,802 | 740,700 | 1,802 |
| 2022-09-26 | 1,795 | 1,825 | 1,790 | 1,810 | 518,500 | 1,810 |
| 2022-09-22 | 1,829 | 1,831 | 1,795 | 1,812 | 453,200 | 1,812 |
| 2022-09-21 | 1,862 | 1,867 | 1,846 | 1,854 | 469,900 | 1,854 |
| 2022-09-20 | 1,881 | 1,888 | 1,860 | 1,870 | 458,800 | 1,870 |
| 2022-09-16 | 1,866 | 1,887 | 1,866 | 1,887 | 753,000 | 1,887 |
| 2022-09-15 | 1,847 | 1,860 | 1,839 | 1,855 | 544,700 | 1,855 |
| 2022-09-14 | 1,852 | 1,871 | 1,840 | 1,853 | 932,400 | 1,853 |
| 2022-09-13 | 1,892 | 1,905 | 1,881 | 1,890 | 451,400 | 1,890 |
| 2022-09-12 | 1,896 | 1,896 | 1,872 | 1,885 | 248,200 | 1,885 |
| 2022-09-09 | 1,888 | 1,910 | 1,877 | 1,897 | 563,900 | 1,897 |
| 2022-09-08 | 1,880 | 1,905 | 1,876 | 1,891 | 655,100 | 1,891 |
| 2022-09-07 | 1,854 | 1,859 | 1,835 | 1,859 | 810,900 | 1,859 |
| 2022-09-06 | 1,896 | 1,899 | 1,872 | 1,872 | 418,200 | 1,872 |
| 2022-09-05 | 1,901 | 1,909 | 1,896 | 1,896 | 348,700 | 1,896 |
| 2022-09-02 | 1,909 | 1,915 | 1,888 | 1,914 | 537,000 | 1,914 |
| 2022-09-01 | 1,888 | 1,904 | 1,882 | 1,902 | 546,800 | 1,902 |
| 2022-08-31 | 1,894 | 1,912 | 1,891 | 1,907 | 417,200 | 1,907 |
| 2022-08-30 | 1,942 | 1,942 | 1,909 | 1,917 | 252,100 | 1,917 |
| 2022-08-29 | 1,913 | 1,917 | 1,901 | 1,913 | 435,400 | 1,913 |
| 2022-08-26 | 1,929 | 1,942 | 1,922 | 1,935 | 360,700 | 1,935 |
| 2022-08-25 | 1,950 | 1,954 | 1,929 | 1,934 | 373,500 | 1,934 |
| 2022-08-24 | 1,955 | 1,963 | 1,948 | 1,951 | 465,900 | 1,951 |
| 2022-08-23 | 1,957 | 1,961 | 1,930 | 1,950 | 536,300 | 1,950 |
| 2022-08-22 | 1,952 | 1,961 | 1,944 | 1,956 | 481,500 | 1,956 |
| 2022-08-19 | 1,968 | 1,968 | 1,944 | 1,956 | 444,100 | 1,956 |
| 2022-08-18 | 1,966 | 1,967 | 1,947 | 1,948 | 481,800 | 1,948 |
| 2022-08-17 | 1,982 | 1,985 | 1,966 | 1,985 | 497,900 | 1,985 |
| 2022-08-16 | 1,970 | 1,973 | 1,948 | 1,966 | 556,900 | 1,966 |
| 2022-08-15 | 1,970 | 1,975 | 1,950 | 1,970 | 417,500 | 1,970 |
| 2022-08-12 | 1,957 | 1,983 | 1,950 | 1,956 | 718,900 | 1,956 |
| 2022-08-10 | 1,935 | 1,946 | 1,923 | 1,940 | 533,500 | 1,940 |
| 2022-08-09 | 1,915 | 1,942 | 1,914 | 1,925 | 377,300 | 1,925 |
| 2022-08-08 | 1,938 | 1,948 | 1,918 | 1,920 | 549,300 | 1,920 |
| 2022-08-05 | 1,885 | 1,911 | 1,885 | 1,905 | 624,700 | 1,905 |
| 2022-08-04 | 1,915 | 1,919 | 1,875 | 1,892 | 687,500 | 1,892 |
| 2022-08-03 | 1,938 | 1,943 | 1,896 | 1,900 | 839,100 | 1,900 |
| 2022-08-02 | 1,988 | 1,995 | 1,900 | 1,928 | 757,700 | 1,928 |
| 2022-08-01 | 2,012 | 2,026 | 1,986 | 2,003 | 849,800 | 2,003 |
| 2022-07-29 | 2,054 | 2,054 | 2,000 | 2,005 | 752,600 | 2,005 |
| 2022-07-28 | 2,032 | 2,057 | 2,023 | 2,054 | 856,800 | 2,054 |
| 2022-07-27 | 2,032 | 2,046 | 2,012 | 2,026 | 724,000 | 2,026 |
| 2022-07-26 | 2,043 | 2,059 | 2,033 | 2,043 | 597,600 | 2,043 |
| 2022-07-25 | 2,061 | 2,075 | 2,041 | 2,050 | 588,200 | 2,050 |
| 2022-07-22 | 2,050 | 2,060 | 2,044 | 2,046 | 480,200 | 2,046 |
| 2022-07-21 | 2,023 | 2,050 | 2,021 | 2,047 | 522,100 | 2,047 |
| 2022-07-20 | 2,025 | 2,038 | 2,012 | 2,033 | 464,600 | 2,033 |
| 2022-07-19 | 2,022 | 2,025 | 1,991 | 1,998 | 597,000 | 1,998 |
| 2022-07-15 | 2,013 | 2,018 | 1,986 | 2,008 | 629,900 | 2,008 |
| 2022-07-14 | 1,981 | 1,997 | 1,971 | 1,995 | 597,800 | 1,995 |
| 2022-07-13 | 1,972 | 1,980 | 1,962 | 1,977 | 624,000 | 1,977 |
| 2022-07-12 | 1,990 | 2,005 | 1,980 | 1,985 | 767,000 | 1,985 |
| 2022-07-11 | 1,975 | 1,997 | 1,969 | 1,994 | 627,600 | 1,994 |
| 2022-07-08 | 1,963 | 1,973 | 1,935 | 1,950 | 596,800 | 1,950 |
| 2022-07-07 | 1,967 | 1,970 | 1,949 | 1,958 | 650,000 | 1,958 |
| 2022-07-06 | 1,925 | 1,954 | 1,925 | 1,954 | 729,000 | 1,954 |
| 2022-07-05 | 1,952 | 1,958 | 1,938 | 1,949 | 441,900 | 1,949 |
| 2022-07-04 | 1,944 | 1,955 | 1,929 | 1,940 | 446,700 | 1,940 |
| 2022-07-01 | 1,931 | 1,956 | 1,924 | 1,934 | 862,600 | 1,934 |
| 2022-06-30 | 1,925 | 1,943 | 1,906 | 1,914 | 1,111,000 | 1,914 |
| 2022-06-29 | 1,938 | 1,956 | 1,930 | 1,944 | 1,620,000 | 1,944 |
| 2022-06-28 | 1,935 | 1,958 | 1,921 | 1,954 | 493,400 | 1,954 |
| 2022-06-27 | 1,926 | 1,935 | 1,901 | 1,928 | 851,500 | 1,928 |
| 2022-06-24 | 1,924 | 1,934 | 1,909 | 1,923 | 514,000 | 1,923 |
| 2022-06-23 | 1,902 | 1,947 | 1,899 | 1,931 | 611,000 | 1,931 |
| 2022-06-22 | 1,898 | 1,926 | 1,885 | 1,918 | 697,400 | 1,918 |
| 2022-06-21 | 1,862 | 1,888 | 1,858 | 1,883 | 705,500 | 1,883 |
| 2022-06-20 | 1,819 | 1,861 | 1,815 | 1,858 | 812,700 | 1,858 |
| 2022-06-17 | 1,800 | 1,856 | 1,800 | 1,849 | 1,217,400 | 1,849 |
| 2022-06-16 | 1,825 | 1,832 | 1,800 | 1,815 | 844,200 | 1,815 |
| 2022-06-15 | 1,778 | 1,808 | 1,778 | 1,799 | 1,238,200 | 1,799 |
| 2022-06-14 | 1,761 | 1,797 | 1,759 | 1,791 | 1,314,000 | 1,791 |
| 2022-06-13 | 1,779 | 1,796 | 1,774 | 1,785 | 773,200 | 1,785 |
| 2022-06-10 | 1,768 | 1,806 | 1,762 | 1,790 | 1,049,200 | 1,790 |
| 2022-06-09 | 1,775 | 1,796 | 1,770 | 1,781 | 1,386,500 | 1,781 |
| 2022-06-08 | 1,745 | 1,808 | 1,743 | 1,778 | 1,498,500 | 1,778 |
| 2022-06-07 | 1,754 | 1,796 | 1,744 | 1,785 | 1,132,900 | 1,785 |
| 2022-06-06 | 1,735 | 1,768 | 1,732 | 1,750 | 1,068,700 | 1,750 |
| 2022-06-03 | 1,763 | 1,763 | 1,728 | 1,739 | 1,088,800 | 1,739 |
| 2022-06-02 | 1,805 | 1,808 | 1,739 | 1,754 | 1,624,500 | 1,754 |
| 2022-06-01 | 1,820 | 1,871 | 1,820 | 1,845 | 1,308,900 | 1,845 |
| 2022-05-31 | 1,791 | 1,847 | 1,785 | 1,803 | 15,515,900 | 1,803 |
| 2022-05-30 | 1,770 | 1,809 | 1,760 | 1,801 | 2,764,200 | 1,801 |
| 2022-05-27 | 1,755 | 1,759 | 1,729 | 1,759 | 1,715,700 | 1,759 |
| 2022-05-26 | 1,720 | 1,749 | 1,712 | 1,740 | 1,718,300 | 1,740 |
| 2022-05-25 | 1,734 | 1,754 | 1,730 | 1,750 | 1,667,300 | 1,750 |
| 2022-05-24 | 1,732 | 1,752 | 1,705 | 1,741 | 1,709,700 | 1,741 |
| 2022-05-23 | 1,756 | 1,762 | 1,718 | 1,735 | 1,479,100 | 1,735 |
| 2022-05-20 | 1,763 | 1,778 | 1,729 | 1,740 | 2,096,100 | 1,740 |
| 2022-05-19 | 1,700 | 1,789 | 1,692 | 1,775 | 2,761,200 | 1,775 |
| 2022-05-18 | 1,673 | 1,751 | 1,668 | 1,723 | 2,471,400 | 1,723 |
| 2022-05-17 | 1,648 | 1,695 | 1,618 | 1,673 | 3,411,900 | 1,673 |
| 2022-05-16 | 1,886 | 1,887 | 1,603 | 1,616 | 3,639,300 | 1,616 |
| 2022-05-13 | 1,972 | 1,977 | 1,797 | 1,885 | 4,443,500 | 1,885 |
| 2022-05-12 | 2,222 | 2,223 | 2,155 | 2,190 | 1,035,800 | 2,190 |
| 2022-05-11 | 2,220 | 2,237 | 2,215 | 2,225 | 735,800 | 2,225 |
| 2022-05-10 | 2,208 | 2,238 | 2,198 | 2,224 | 775,300 | 2,224 |
| 2022-05-09 | 2,214 | 2,229 | 2,196 | 2,222 | 601,400 | 2,222 |
| 2022-05-06 | 2,173 | 2,230 | 2,162 | 2,217 | 1,075,500 | 2,217 |
| 2022-05-02 | 2,129 | 2,182 | 2,127 | 2,177 | 936,200 | 2,177 |
| 2022-04-28 | 2,054 | 2,139 | 2,048 | 2,129 | 1,142,700 | 2,129 |
| 2022-04-27 | 2,035 | 2,054 | 2,029 | 2,040 | 1,831,100 | 2,040 |
| 2022-04-26 | 2,060 | 2,065 | 2,040 | 2,044 | 762,400 | 2,044 |
| 2022-04-25 | 2,031 | 2,053 | 2,028 | 2,042 | 647,000 | 2,042 |
| 2022-04-22 | 2,023 | 2,050 | 2,020 | 2,049 | 684,900 | 2,049 |
| 2022-04-21 | 2,054 | 2,070 | 2,052 | 2,056 | 694,600 | 2,056 |
| 2022-04-20 | 2,028 | 2,058 | 2,021 | 2,047 | 765,400 | 2,047 |
| 2022-04-19 | 2,038 | 2,041 | 1,998 | 2,012 | 833,400 | 2,012 |
| 2022-04-18 | 2,038 | 2,042 | 2,002 | 2,039 | 604,600 | 2,039 |
| 2022-04-15 | 2,031 | 2,072 | 2,019 | 2,054 | 613,500 | 2,054 |
| 2022-04-14 | 2,058 | 2,068 | 2,036 | 2,047 | 691,800 | 2,047 |
| 2022-04-13 | 2,008 | 2,069 | 2,002 | 2,065 | 999,200 | 2,065 |
| 2022-04-12 | 2,060 | 2,065 | 1,994 | 2,002 | 626,900 | 2,002 |
| 2022-04-11 | 2,075 | 2,078 | 2,041 | 2,058 | 677,000 | 2,058 |
| 2022-04-08 | 2,040 | 2,063 | 2,013 | 2,063 | 891,200 | 2,063 |
| 2022-04-07 | 2,048 | 2,050 | 2,021 | 2,041 | 1,066,000 | 2,041 |
| 2022-04-06 | 2,071 | 2,079 | 2,046 | 2,053 | 939,700 | 2,053 |
| 2022-04-05 | 2,085 | 2,089 | 2,051 | 2,065 | 859,200 | 2,065 |
| 2022-04-04 | 2,078 | 2,096 | 2,050 | 2,074 | 548,100 | 2,074 |
| 2022-04-01 | 2,030 | 2,066 | 2,023 | 2,056 | 766,700 | 2,056 |
| 2022-03-31 | 2,077 | 2,084 | 2,013 | 2,015 | 835,900 | 2,015 |
| 2022-03-30 | 2,112 | 2,120 | 2,053 | 2,080 | 766,000 | 2,080 |
| 2022-03-29 | 2,132 | 2,147 | 2,111 | 2,146 | 611,800 | 2,146 |
| 2022-03-28 | 2,158 | 2,162 | 2,131 | 2,140 | 347,600 | 2,140 |
| 2022-03-25 | 2,168 | 2,176 | 2,139 | 2,153 | 378,600 | 2,153 |
| 2022-03-24 | 2,151 | 2,176 | 2,133 | 2,149 | 550,600 | 2,149 |
| 2022-03-23 | 2,128 | 2,171 | 2,106 | 2,164 | 602,600 | 2,164 |
| 2022-03-22 | 2,123 | 2,133 | 2,105 | 2,113 | 817,100 | 2,113 |
| 2022-03-18 | 2,141 | 2,149 | 2,108 | 2,122 | 975,100 | 2,122 |
| 2022-03-17 | 2,157 | 2,164 | 2,124 | 2,137 | 544,400 | 2,137 |
| 2022-03-16 | 2,154 | 2,169 | 2,123 | 2,136 | 507,100 | 2,136 |
| 2022-03-15 | 2,094 | 2,158 | 2,086 | 2,144 | 548,700 | 2,144 |
| 2022-03-14 | 2,090 | 2,099 | 2,070 | 2,087 | 418,600 | 2,087 |
| 2022-03-11 | 2,082 | 2,095 | 2,076 | 2,083 | 591,800 | 2,083 |
| 2022-03-10 | 2,060 | 2,095 | 2,047 | 2,088 | 601,800 | 2,088 |
| 2022-03-09 | 2,024 | 2,049 | 2,023 | 2,028 | 456,400 | 2,028 |
| 2022-03-08 | 2,061 | 2,086 | 2,039 | 2,044 | 573,000 | 2,044 |
| 2022-03-07 | 2,089 | 2,089 | 2,059 | 2,081 | 522,700 | 2,081 |
| 2022-03-04 | 2,084 | 2,092 | 2,054 | 2,074 | 430,200 | 2,074 |
| 2022-03-03 | 2,059 | 2,096 | 2,047 | 2,080 | 424,500 | 2,080 |
| 2022-03-02 | 2,050 | 2,062 | 2,040 | 2,043 | 506,000 | 2,043 |
| 2022-03-01 | 2,106 | 2,112 | 2,067 | 2,072 | 483,300 | 2,072 |
| 2022-02-28 | 2,070 | 2,105 | 2,058 | 2,097 | 867,500 | 2,097 |
| 2022-02-25 | 2,065 | 2,072 | 2,040 | 2,044 | 473,100 | 2,044 |
| 2022-02-24 | 2,058 | 2,073 | 2,035 | 2,072 | 565,600 | 2,072 |
| 2022-02-22 | 2,065 | 2,081 | 2,050 | 2,078 | 295,500 | 2,078 |
| 2022-02-21 | 2,076 | 2,099 | 2,055 | 2,094 | 279,400 | 2,094 |
| 2022-02-18 | 2,063 | 2,105 | 2,063 | 2,102 | 386,600 | 2,102 |
| 2022-02-17 | 2,143 | 2,144 | 2,072 | 2,087 | 530,200 | 2,087 |
| 2022-02-16 | 2,133 | 2,158 | 2,132 | 2,143 | 380,600 | 2,143 |
| 2022-02-15 | 2,107 | 2,123 | 2,097 | 2,120 | 357,500 | 2,120 |
| 2022-02-14 | 2,102 | 2,130 | 2,098 | 2,121 | 404,500 | 2,121 |
| 2022-02-10 | 2,138 | 2,155 | 2,128 | 2,140 | 502,700 | 2,140 |
| 2022-02-09 | 2,150 | 2,153 | 2,134 | 2,137 | 428,800 | 2,137 |
| 2022-02-08 | 2,176 | 2,178 | 2,149 | 2,158 | 507,600 | 2,158 |
| 2022-02-07 | 2,133 | 2,176 | 2,114 | 2,172 | 433,200 | 2,172 |
| 2022-02-04 | 2,147 | 2,157 | 2,126 | 2,155 | 505,600 | 2,155 |
| 2022-02-03 | 2,160 | 2,174 | 2,138 | 2,148 | 539,800 | 2,148 |
| 2022-02-02 | 2,080 | 2,146 | 2,080 | 2,125 | 708,100 | 2,125 |
| 2022-02-01 | 2,059 | 2,079 | 2,040 | 2,054 | 545,400 | 2,054 |
| 2022-01-31 | 2,034 | 2,063 | 2,024 | 2,059 | 556,900 | 2,059 |
| 2022-01-28 | 2,016 | 2,061 | 2,010 | 2,057 | 620,100 | 2,057 |
| 2022-01-27 | 2,053 | 2,062 | 2,003 | 2,017 | 576,000 | 2,017 |
| 2022-01-26 | 2,067 | 2,078 | 2,044 | 2,045 | 439,200 | 2,045 |
| 2022-01-25 | 2,069 | 2,073 | 2,028 | 2,070 | 381,100 | 2,070 |
| 2022-01-24 | 2,046 | 2,082 | 2,044 | 2,080 | 347,800 | 2,080 |
| 2022-01-21 | 2,038 | 2,051 | 2,016 | 2,045 | 400,900 | 2,045 |
| 2022-01-20 | 2,020 | 2,060 | 2,020 | 2,044 | 457,300 | 2,044 |
| 2022-01-19 | 2,048 | 2,058 | 2,006 | 2,019 | 699,600 | 2,019 |
| 2022-01-18 | 2,105 | 2,105 | 2,052 | 2,061 | 363,600 | 2,061 |
| 2022-01-17 | 2,088 | 2,120 | 2,086 | 2,092 | 281,300 | 2,092 |
| 2022-01-14 | 2,095 | 2,097 | 2,053 | 2,078 | 495,400 | 2,078 |
| 2022-01-13 | 2,138 | 2,151 | 2,111 | 2,113 | 367,200 | 2,113 |
| 2022-01-12 | 2,112 | 2,148 | 2,110 | 2,134 | 450,400 | 2,134 |
| 2022-01-11 | 2,119 | 2,126 | 2,097 | 2,114 | 307,700 | 2,114 |
| 2022-01-07 | 2,126 | 2,140 | 2,094 | 2,113 | 433,900 | 2,113 |
| 2022-01-06 | 2,148 | 2,172 | 2,125 | 2,127 | 365,600 | 2,127 |
| 2022-01-05 | 2,165 | 2,178 | 2,148 | 2,162 | 429,700 | 2,162 |
| 2022-01-04 | 2,188 | 2,191 | 2,143 | 2,164 | 441,400 | 2,164 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
