7483 (株)ドウシシャ 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 | 1,623 | 1,638 | 1,622 | 1,623 | 34,600 | 1,623 |
| 2022-12-29 | 1,608 | 1,623 | 1,599 | 1,623 | 49,400 | 1,623 |
| 2022-12-28 | 1,605 | 1,610 | 1,599 | 1,610 | 28,600 | 1,610 |
| 2022-12-27 | 1,600 | 1,609 | 1,600 | 1,608 | 25,900 | 1,608 |
| 2022-12-26 | 1,607 | 1,608 | 1,585 | 1,588 | 38,700 | 1,588 |
| 2022-12-23 | 1,579 | 1,593 | 1,574 | 1,593 | 40,700 | 1,593 |
| 2022-12-22 | 1,567 | 1,582 | 1,561 | 1,582 | 48,000 | 1,582 |
| 2022-12-21 | 1,555 | 1,568 | 1,547 | 1,558 | 43,200 | 1,558 |
| 2022-12-20 | 1,565 | 1,575 | 1,541 | 1,555 | 47,800 | 1,555 |
| 2022-12-19 | 1,548 | 1,569 | 1,547 | 1,569 | 54,500 | 1,569 |
| 2022-12-16 | 1,550 | 1,556 | 1,542 | 1,554 | 55,900 | 1,554 |
| 2022-12-15 | 1,547 | 1,556 | 1,543 | 1,554 | 32,000 | 1,554 |
| 2022-12-14 | 1,534 | 1,546 | 1,534 | 1,542 | 37,100 | 1,542 |
| 2022-12-13 | 1,526 | 1,542 | 1,521 | 1,534 | 60,700 | 1,534 |
| 2022-12-12 | 1,513 | 1,513 | 1,502 | 1,507 | 21,700 | 1,507 |
| 2022-12-09 | 1,525 | 1,526 | 1,509 | 1,509 | 27,200 | 1,509 |
| 2022-12-08 | 1,510 | 1,519 | 1,487 | 1,508 | 58,800 | 1,508 |
| 2022-12-07 | 1,498 | 1,509 | 1,495 | 1,495 | 31,700 | 1,495 |
| 2022-12-06 | 1,502 | 1,504 | 1,495 | 1,499 | 22,700 | 1,499 |
| 2022-12-05 | 1,513 | 1,513 | 1,492 | 1,500 | 34,900 | 1,500 |
| 2022-12-02 | 1,515 | 1,515 | 1,495 | 1,507 | 61,600 | 1,507 |
| 2022-12-01 | 1,519 | 1,533 | 1,517 | 1,517 | 32,000 | 1,517 |
| 2022-11-30 | 1,533 | 1,533 | 1,518 | 1,524 | 46,200 | 1,524 |
| 2022-11-29 | 1,527 | 1,551 | 1,527 | 1,539 | 50,800 | 1,539 |
| 2022-11-28 | 1,554 | 1,554 | 1,526 | 1,529 | 52,100 | 1,529 |
| 2022-11-25 | 1,570 | 1,570 | 1,557 | 1,566 | 40,300 | 1,566 |
| 2022-11-24 | 1,548 | 1,569 | 1,546 | 1,563 | 64,200 | 1,563 |
| 2022-11-22 | 1,531 | 1,540 | 1,531 | 1,537 | 42,700 | 1,537 |
| 2022-11-21 | 1,540 | 1,540 | 1,528 | 1,529 | 42,900 | 1,529 |
| 2022-11-18 | 1,557 | 1,559 | 1,536 | 1,538 | 72,500 | 1,538 |
| 2022-11-17 | 1,560 | 1,560 | 1,553 | 1,555 | 47,300 | 1,555 |
| 2022-11-16 | 1,557 | 1,569 | 1,557 | 1,558 | 45,300 | 1,558 |
| 2022-11-15 | 1,546 | 1,562 | 1,537 | 1,550 | 55,700 | 1,550 |
| 2022-11-14 | 1,565 | 1,565 | 1,533 | 1,533 | 57,100 | 1,533 |
| 2022-11-11 | 1,559 | 1,567 | 1,553 | 1,565 | 60,500 | 1,565 |
| 2022-11-10 | 1,556 | 1,556 | 1,537 | 1,550 | 29,500 | 1,550 |
| 2022-11-09 | 1,545 | 1,557 | 1,543 | 1,556 | 50,300 | 1,556 |
| 2022-11-08 | 1,525 | 1,539 | 1,523 | 1,535 | 57,400 | 1,535 |
| 2022-11-07 | 1,521 | 1,525 | 1,506 | 1,506 | 45,800 | 1,506 |
| 2022-11-04 | 1,521 | 1,529 | 1,513 | 1,525 | 82,100 | 1,525 |
| 2022-11-02 | 1,511 | 1,543 | 1,509 | 1,532 | 95,300 | 1,532 |
| 2022-11-01 | 1,476 | 1,519 | 1,474 | 1,518 | 66,500 | 1,518 |
| 2022-10-31 | 1,490 | 1,512 | 1,490 | 1,512 | 78,800 | 1,512 |
| 2022-10-28 | 1,475 | 1,494 | 1,475 | 1,480 | 196,200 | 1,480 |
| 2022-10-27 | 1,490 | 1,496 | 1,477 | 1,482 | 30,600 | 1,482 |
| 2022-10-26 | 1,494 | 1,499 | 1,487 | 1,487 | 48,100 | 1,487 |
| 2022-10-25 | 1,478 | 1,490 | 1,472 | 1,483 | 51,200 | 1,483 |
| 2022-10-24 | 1,484 | 1,485 | 1,460 | 1,460 | 28,100 | 1,460 |
| 2022-10-21 | 1,470 | 1,478 | 1,468 | 1,468 | 22,100 | 1,468 |
| 2022-10-20 | 1,477 | 1,486 | 1,472 | 1,474 | 23,300 | 1,474 |
| 2022-10-19 | 1,480 | 1,486 | 1,476 | 1,477 | 23,300 | 1,477 |
| 2022-10-18 | 1,489 | 1,489 | 1,477 | 1,480 | 28,700 | 1,480 |
| 2022-10-17 | 1,485 | 1,489 | 1,473 | 1,473 | 27,100 | 1,473 |
| 2022-10-14 | 1,495 | 1,497 | 1,478 | 1,488 | 46,700 | 1,488 |
| 2022-10-13 | 1,463 | 1,473 | 1,462 | 1,471 | 26,900 | 1,471 |
| 2022-10-12 | 1,473 | 1,485 | 1,464 | 1,470 | 34,400 | 1,470 |
| 2022-10-11 | 1,477 | 1,480 | 1,463 | 1,465 | 39,300 | 1,465 |
| 2022-10-07 | 1,482 | 1,495 | 1,482 | 1,490 | 34,300 | 1,490 |
| 2022-10-06 | 1,494 | 1,506 | 1,494 | 1,499 | 45,800 | 1,499 |
| 2022-10-05 | 1,495 | 1,502 | 1,482 | 1,484 | 41,000 | 1,484 |
| 2022-10-04 | 1,466 | 1,494 | 1,465 | 1,493 | 77,300 | 1,493 |
| 2022-10-03 | 1,440 | 1,449 | 1,437 | 1,449 | 45,700 | 1,449 |
| 2022-09-30 | 1,450 | 1,461 | 1,440 | 1,442 | 47,500 | 1,442 |
| 2022-09-29 | 1,470 | 1,470 | 1,452 | 1,459 | 85,800 | 1,459 |
| 2022-09-28 | 1,455 | 1,462 | 1,447 | 1,462 | 73,100 | 1,462 |
| 2022-09-27 | 1,458 | 1,463 | 1,447 | 1,450 | 44,800 | 1,450 |
| 2022-09-26 | 1,467 | 1,468 | 1,444 | 1,445 | 111,900 | 1,445 |
| 2022-09-22 | 1,474 | 1,474 | 1,460 | 1,472 | 76,200 | 1,472 |
| 2022-09-21 | 1,485 | 1,485 | 1,472 | 1,473 | 66,800 | 1,473 |
| 2022-09-20 | 1,493 | 1,499 | 1,484 | 1,489 | 55,100 | 1,489 |
| 2022-09-16 | 1,500 | 1,501 | 1,485 | 1,488 | 53,600 | 1,488 |
| 2022-09-15 | 1,496 | 1,500 | 1,483 | 1,500 | 47,900 | 1,500 |
| 2022-09-14 | 1,496 | 1,500 | 1,491 | 1,491 | 40,600 | 1,491 |
| 2022-09-13 | 1,513 | 1,513 | 1,499 | 1,510 | 36,600 | 1,510 |
| 2022-09-12 | 1,525 | 1,525 | 1,504 | 1,508 | 26,100 | 1,508 |
| 2022-09-09 | 1,504 | 1,515 | 1,499 | 1,515 | 60,900 | 1,515 |
| 2022-09-08 | 1,506 | 1,516 | 1,501 | 1,506 | 33,300 | 1,506 |
| 2022-09-07 | 1,498 | 1,498 | 1,481 | 1,487 | 43,400 | 1,487 |
| 2022-09-06 | 1,505 | 1,506 | 1,495 | 1,495 | 42,300 | 1,495 |
| 2022-09-05 | 1,504 | 1,506 | 1,495 | 1,501 | 39,000 | 1,501 |
| 2022-09-02 | 1,514 | 1,514 | 1,496 | 1,504 | 49,300 | 1,504 |
| 2022-09-01 | 1,524 | 1,524 | 1,505 | 1,507 | 51,100 | 1,507 |
| 2022-08-31 | 1,526 | 1,531 | 1,520 | 1,524 | 52,600 | 1,524 |
| 2022-08-30 | 1,535 | 1,538 | 1,528 | 1,532 | 18,800 | 1,532 |
| 2022-08-29 | 1,535 | 1,535 | 1,519 | 1,525 | 56,700 | 1,525 |
| 2022-08-26 | 1,564 | 1,564 | 1,544 | 1,547 | 26,800 | 1,547 |
| 2022-08-25 | 1,545 | 1,555 | 1,543 | 1,552 | 25,000 | 1,552 |
| 2022-08-24 | 1,549 | 1,549 | 1,538 | 1,546 | 27,300 | 1,546 |
| 2022-08-23 | 1,548 | 1,548 | 1,529 | 1,546 | 31,800 | 1,546 |
| 2022-08-22 | 1,537 | 1,550 | 1,536 | 1,547 | 18,400 | 1,547 |
| 2022-08-19 | 1,545 | 1,546 | 1,535 | 1,543 | 37,000 | 1,543 |
| 2022-08-18 | 1,552 | 1,552 | 1,538 | 1,542 | 20,500 | 1,542 |
| 2022-08-17 | 1,549 | 1,557 | 1,546 | 1,554 | 42,900 | 1,554 |
| 2022-08-16 | 1,547 | 1,547 | 1,532 | 1,539 | 30,800 | 1,539 |
| 2022-08-15 | 1,549 | 1,549 | 1,536 | 1,540 | 25,700 | 1,540 |
| 2022-08-12 | 1,537 | 1,552 | 1,533 | 1,540 | 47,300 | 1,540 |
| 2022-08-10 | 1,521 | 1,531 | 1,516 | 1,523 | 58,700 | 1,523 |
| 2022-08-09 | 1,543 | 1,548 | 1,515 | 1,522 | 53,600 | 1,522 |
| 2022-08-08 | 1,560 | 1,560 | 1,532 | 1,540 | 61,200 | 1,540 |
| 2022-08-05 | 1,538 | 1,549 | 1,534 | 1,547 | 69,300 | 1,547 |
| 2022-08-04 | 1,532 | 1,540 | 1,531 | 1,534 | 43,800 | 1,534 |
| 2022-08-03 | 1,543 | 1,548 | 1,525 | 1,530 | 50,500 | 1,530 |
| 2022-08-02 | 1,550 | 1,552 | 1,536 | 1,543 | 65,200 | 1,543 |
| 2022-08-01 | 1,570 | 1,570 | 1,521 | 1,538 | 78,700 | 1,538 |
| 2022-07-29 | 1,584 | 1,584 | 1,569 | 1,579 | 36,000 | 1,579 |
| 2022-07-28 | 1,581 | 1,587 | 1,570 | 1,584 | 56,500 | 1,584 |
| 2022-07-27 | 1,597 | 1,597 | 1,578 | 1,582 | 38,800 | 1,582 |
| 2022-07-26 | 1,595 | 1,600 | 1,590 | 1,597 | 49,500 | 1,597 |
| 2022-07-25 | 1,606 | 1,610 | 1,593 | 1,601 | 92,800 | 1,601 |
| 2022-07-22 | 1,587 | 1,608 | 1,578 | 1,606 | 92,000 | 1,606 |
| 2022-07-21 | 1,579 | 1,588 | 1,574 | 1,588 | 59,200 | 1,588 |
| 2022-07-20 | 1,570 | 1,589 | 1,569 | 1,588 | 63,700 | 1,588 |
| 2022-07-19 | 1,557 | 1,559 | 1,549 | 1,559 | 27,700 | 1,559 |
| 2022-07-15 | 1,560 | 1,562 | 1,549 | 1,560 | 35,300 | 1,560 |
| 2022-07-14 | 1,560 | 1,562 | 1,554 | 1,562 | 38,900 | 1,562 |
| 2022-07-13 | 1,559 | 1,564 | 1,557 | 1,560 | 33,800 | 1,560 |
| 2022-07-12 | 1,570 | 1,570 | 1,557 | 1,561 | 49,900 | 1,561 |
| 2022-07-11 | 1,564 | 1,578 | 1,558 | 1,578 | 122,600 | 1,578 |
| 2022-07-08 | 1,557 | 1,562 | 1,548 | 1,548 | 76,900 | 1,548 |
| 2022-07-07 | 1,562 | 1,566 | 1,554 | 1,557 | 43,000 | 1,557 |
| 2022-07-06 | 1,558 | 1,564 | 1,551 | 1,560 | 41,500 | 1,560 |
| 2022-07-05 | 1,574 | 1,574 | 1,558 | 1,561 | 39,200 | 1,561 |
| 2022-07-04 | 1,568 | 1,572 | 1,549 | 1,558 | 48,500 | 1,558 |
| 2022-07-01 | 1,571 | 1,572 | 1,531 | 1,542 | 68,400 | 1,542 |
| 2022-06-30 | 1,595 | 1,596 | 1,564 | 1,571 | 64,600 | 1,571 |
| 2022-06-29 | 1,567 | 1,590 | 1,560 | 1,585 | 95,300 | 1,585 |
| 2022-06-28 | 1,534 | 1,575 | 1,534 | 1,572 | 128,100 | 1,572 |
| 2022-06-27 | 1,524 | 1,539 | 1,524 | 1,534 | 49,800 | 1,534 |
| 2022-06-24 | 1,539 | 1,539 | 1,515 | 1,520 | 58,000 | 1,520 |
| 2022-06-23 | 1,506 | 1,538 | 1,505 | 1,528 | 47,600 | 1,528 |
| 2022-06-22 | 1,509 | 1,516 | 1,498 | 1,508 | 46,700 | 1,508 |
| 2022-06-21 | 1,492 | 1,511 | 1,491 | 1,498 | 78,800 | 1,498 |
| 2022-06-20 | 1,505 | 1,513 | 1,486 | 1,490 | 41,700 | 1,490 |
| 2022-06-17 | 1,495 | 1,518 | 1,486 | 1,505 | 99,400 | 1,505 |
| 2022-06-16 | 1,505 | 1,521 | 1,504 | 1,504 | 37,400 | 1,504 |
| 2022-06-15 | 1,505 | 1,516 | 1,500 | 1,500 | 49,300 | 1,500 |
| 2022-06-14 | 1,513 | 1,522 | 1,506 | 1,510 | 64,200 | 1,510 |
| 2022-06-13 | 1,527 | 1,535 | 1,516 | 1,524 | 69,000 | 1,524 |
| 2022-06-10 | 1,550 | 1,555 | 1,532 | 1,532 | 67,400 | 1,532 |
| 2022-06-09 | 1,574 | 1,580 | 1,556 | 1,557 | 75,200 | 1,557 |
| 2022-06-08 | 1,565 | 1,585 | 1,562 | 1,576 | 74,400 | 1,576 |
| 2022-06-07 | 1,562 | 1,575 | 1,558 | 1,562 | 47,200 | 1,562 |
| 2022-06-06 | 1,545 | 1,563 | 1,537 | 1,555 | 50,700 | 1,555 |
| 2022-06-03 | 1,565 | 1,565 | 1,550 | 1,554 | 46,800 | 1,554 |
| 2022-06-02 | 1,553 | 1,563 | 1,545 | 1,562 | 59,600 | 1,562 |
| 2022-06-01 | 1,534 | 1,554 | 1,534 | 1,553 | 78,800 | 1,553 |
| 2022-05-31 | 1,549 | 1,552 | 1,537 | 1,539 | 82,900 | 1,539 |
| 2022-05-30 | 1,530 | 1,560 | 1,530 | 1,551 | 141,100 | 1,551 |
| 2022-05-27 | 1,516 | 1,524 | 1,506 | 1,511 | 31,800 | 1,511 |
| 2022-05-26 | 1,505 | 1,525 | 1,505 | 1,510 | 41,600 | 1,510 |
| 2022-05-25 | 1,501 | 1,521 | 1,498 | 1,510 | 49,100 | 1,510 |
| 2022-05-24 | 1,505 | 1,515 | 1,503 | 1,505 | 40,500 | 1,505 |
| 2022-05-23 | 1,538 | 1,540 | 1,515 | 1,518 | 43,000 | 1,518 |
| 2022-05-20 | 1,505 | 1,537 | 1,505 | 1,531 | 55,100 | 1,531 |
| 2022-05-19 | 1,502 | 1,516 | 1,498 | 1,512 | 50,600 | 1,512 |
| 2022-05-18 | 1,523 | 1,537 | 1,519 | 1,528 | 46,900 | 1,528 |
| 2022-05-17 | 1,500 | 1,538 | 1,500 | 1,527 | 50,900 | 1,527 |
| 2022-05-16 | 1,538 | 1,543 | 1,498 | 1,499 | 46,700 | 1,499 |
| 2022-05-13 | 1,520 | 1,538 | 1,515 | 1,538 | 70,900 | 1,538 |
| 2022-05-12 | 1,550 | 1,551 | 1,502 | 1,513 | 72,400 | 1,513 |
| 2022-05-11 | 1,549 | 1,563 | 1,541 | 1,550 | 74,000 | 1,550 |
| 2022-05-10 | 1,529 | 1,560 | 1,515 | 1,550 | 86,600 | 1,550 |
| 2022-05-09 | 1,577 | 1,578 | 1,563 | 1,566 | 84,600 | 1,566 |
| 2022-05-06 | 1,559 | 1,572 | 1,549 | 1,569 | 82,300 | 1,569 |
| 2022-05-02 | 1,532 | 1,564 | 1,528 | 1,555 | 73,800 | 1,555 |
| 2022-04-28 | 1,521 | 1,536 | 1,506 | 1,532 | 55,600 | 1,532 |
| 2022-04-27 | 1,485 | 1,528 | 1,476 | 1,528 | 141,700 | 1,528 |
| 2022-04-26 | 1,516 | 1,516 | 1,490 | 1,491 | 62,700 | 1,491 |
| 2022-04-25 | 1,509 | 1,511 | 1,498 | 1,508 | 35,400 | 1,508 |
| 2022-04-22 | 1,496 | 1,516 | 1,494 | 1,509 | 48,800 | 1,509 |
| 2022-04-21 | 1,496 | 1,522 | 1,495 | 1,519 | 74,100 | 1,519 |
| 2022-04-20 | 1,485 | 1,498 | 1,479 | 1,489 | 58,500 | 1,489 |
| 2022-04-19 | 1,466 | 1,477 | 1,465 | 1,468 | 46,800 | 1,468 |
| 2022-04-18 | 1,460 | 1,470 | 1,448 | 1,466 | 43,600 | 1,466 |
| 2022-04-15 | 1,483 | 1,489 | 1,471 | 1,471 | 35,400 | 1,471 |
| 2022-04-14 | 1,478 | 1,488 | 1,476 | 1,484 | 46,500 | 1,484 |
| 2022-04-13 | 1,474 | 1,493 | 1,474 | 1,478 | 51,400 | 1,478 |
| 2022-04-12 | 1,477 | 1,489 | 1,470 | 1,474 | 47,200 | 1,474 |
| 2022-04-11 | 1,474 | 1,489 | 1,472 | 1,486 | 74,100 | 1,486 |
| 2022-04-08 | 1,498 | 1,498 | 1,462 | 1,470 | 104,800 | 1,470 |
| 2022-04-07 | 1,494 | 1,494 | 1,474 | 1,477 | 80,200 | 1,477 |
| 2022-04-06 | 1,516 | 1,517 | 1,495 | 1,500 | 79,000 | 1,500 |
| 2022-04-05 | 1,527 | 1,532 | 1,503 | 1,510 | 103,200 | 1,510 |
| 2022-04-04 | 1,517 | 1,517 | 1,499 | 1,509 | 70,300 | 1,509 |
| 2022-04-01 | 1,483 | 1,520 | 1,483 | 1,516 | 113,000 | 1,516 |
| 2022-03-31 | 1,495 | 1,510 | 1,489 | 1,499 | 92,500 | 1,499 |
| 2022-03-30 | 1,524 | 1,528 | 1,486 | 1,505 | 110,500 | 1,505 |
| 2022-03-29 | 1,539 | 1,555 | 1,524 | 1,555 | 170,700 | 1,555 |
| 2022-03-28 | 1,550 | 1,562 | 1,538 | 1,540 | 176,100 | 1,540 |
| 2022-03-25 | 1,571 | 1,571 | 1,536 | 1,539 | 138,700 | 1,539 |
| 2022-03-24 | 1,557 | 1,570 | 1,547 | 1,570 | 61,300 | 1,570 |
| 2022-03-23 | 1,552 | 1,578 | 1,541 | 1,568 | 90,100 | 1,568 |
| 2022-03-22 | 1,564 | 1,568 | 1,539 | 1,539 | 98,200 | 1,539 |
| 2022-03-18 | 1,542 | 1,560 | 1,533 | 1,558 | 101,400 | 1,558 |
| 2022-03-17 | 1,557 | 1,558 | 1,534 | 1,542 | 70,800 | 1,542 |
| 2022-03-16 | 1,551 | 1,551 | 1,533 | 1,533 | 70,900 | 1,533 |
| 2022-03-15 | 1,531 | 1,549 | 1,526 | 1,543 | 58,100 | 1,543 |
| 2022-03-14 | 1,516 | 1,527 | 1,505 | 1,512 | 68,900 | 1,512 |
| 2022-03-11 | 1,499 | 1,514 | 1,495 | 1,506 | 89,200 | 1,506 |
| 2022-03-10 | 1,485 | 1,523 | 1,475 | 1,510 | 134,000 | 1,510 |
| 2022-03-09 | 1,443 | 1,458 | 1,434 | 1,441 | 97,900 | 1,441 |
| 2022-03-08 | 1,455 | 1,458 | 1,424 | 1,426 | 160,200 | 1,426 |
| 2022-03-07 | 1,485 | 1,495 | 1,471 | 1,475 | 135,500 | 1,475 |
| 2022-03-04 | 1,520 | 1,528 | 1,500 | 1,501 | 117,600 | 1,501 |
| 2022-03-03 | 1,535 | 1,547 | 1,533 | 1,538 | 60,700 | 1,538 |
| 2022-03-02 | 1,528 | 1,536 | 1,508 | 1,510 | 78,200 | 1,510 |
| 2022-03-01 | 1,553 | 1,557 | 1,537 | 1,544 | 71,900 | 1,544 |
| 2022-02-28 | 1,538 | 1,554 | 1,532 | 1,549 | 79,300 | 1,549 |
| 2022-02-25 | 1,540 | 1,541 | 1,516 | 1,524 | 65,300 | 1,524 |
| 2022-02-24 | 1,510 | 1,533 | 1,510 | 1,530 | 111,800 | 1,530 |
| 2022-02-22 | 1,527 | 1,533 | 1,506 | 1,509 | 74,700 | 1,509 |
| 2022-02-21 | 1,522 | 1,549 | 1,522 | 1,547 | 65,900 | 1,547 |
| 2022-02-18 | 1,526 | 1,545 | 1,522 | 1,527 | 126,600 | 1,527 |
| 2022-02-17 | 1,583 | 1,589 | 1,539 | 1,551 | 69,600 | 1,551 |
| 2022-02-16 | 1,570 | 1,590 | 1,560 | 1,584 | 89,900 | 1,584 |
| 2022-02-15 | 1,549 | 1,558 | 1,543 | 1,548 | 68,200 | 1,548 |
| 2022-02-14 | 1,538 | 1,549 | 1,517 | 1,545 | 70,900 | 1,545 |
| 2022-02-10 | 1,581 | 1,588 | 1,563 | 1,563 | 100,600 | 1,563 |
| 2022-02-09 | 1,542 | 1,567 | 1,540 | 1,559 | 111,200 | 1,559 |
| 2022-02-08 | 1,520 | 1,530 | 1,518 | 1,527 | 52,600 | 1,527 |
| 2022-02-07 | 1,497 | 1,520 | 1,496 | 1,516 | 72,300 | 1,516 |
| 2022-02-04 | 1,502 | 1,516 | 1,502 | 1,511 | 52,200 | 1,511 |
| 2022-02-03 | 1,501 | 1,515 | 1,495 | 1,511 | 79,100 | 1,511 |
| 2022-02-02 | 1,501 | 1,522 | 1,495 | 1,514 | 85,200 | 1,514 |
| 2022-02-01 | 1,540 | 1,553 | 1,518 | 1,520 | 67,800 | 1,520 |
| 2022-01-31 | 1,485 | 1,523 | 1,485 | 1,519 | 66,200 | 1,519 |
| 2022-01-28 | 1,499 | 1,515 | 1,479 | 1,511 | 78,100 | 1,511 |
| 2022-01-27 | 1,502 | 1,511 | 1,470 | 1,470 | 103,400 | 1,470 |
| 2022-01-26 | 1,506 | 1,517 | 1,497 | 1,501 | 71,100 | 1,501 |
| 2022-01-25 | 1,500 | 1,508 | 1,492 | 1,503 | 79,800 | 1,503 |
| 2022-01-24 | 1,506 | 1,529 | 1,496 | 1,525 | 60,100 | 1,525 |
| 2022-01-21 | 1,473 | 1,515 | 1,473 | 1,515 | 88,600 | 1,515 |
| 2022-01-20 | 1,492 | 1,513 | 1,485 | 1,494 | 94,600 | 1,494 |
| 2022-01-19 | 1,500 | 1,515 | 1,468 | 1,468 | 142,000 | 1,468 |
| 2022-01-18 | 1,512 | 1,522 | 1,505 | 1,507 | 67,300 | 1,507 |
| 2022-01-17 | 1,528 | 1,533 | 1,520 | 1,520 | 47,300 | 1,520 |
| 2022-01-14 | 1,540 | 1,540 | 1,510 | 1,532 | 86,800 | 1,532 |
| 2022-01-13 | 1,561 | 1,578 | 1,551 | 1,552 | 58,800 | 1,552 |
| 2022-01-12 | 1,558 | 1,567 | 1,547 | 1,561 | 96,700 | 1,561 |
| 2022-01-11 | 1,557 | 1,576 | 1,555 | 1,572 | 74,200 | 1,572 |
| 2022-01-07 | 1,569 | 1,575 | 1,549 | 1,553 | 61,300 | 1,553 |
| 2022-01-06 | 1,571 | 1,577 | 1,559 | 1,560 | 40,700 | 1,560 |
| 2022-01-05 | 1,587 | 1,588 | 1,574 | 1,582 | 40,800 | 1,582 |
| 2022-01-04 | 1,575 | 1,584 | 1,559 | 1,583 | 61,400 | 1,583 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
