7508 (株)G-7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 | 1,645 | 1,670 | 1,645 | 1,654 | 40,600 | 1,654 |
| 2022-12-29 | 1,620 | 1,631 | 1,595 | 1,629 | 47,300 | 1,629 |
| 2022-12-28 | 1,605 | 1,618 | 1,598 | 1,618 | 54,800 | 1,618 |
| 2022-12-27 | 1,582 | 1,607 | 1,574 | 1,599 | 54,600 | 1,599 |
| 2022-12-26 | 1,548 | 1,582 | 1,547 | 1,568 | 47,800 | 1,568 |
| 2022-12-23 | 1,526 | 1,550 | 1,524 | 1,550 | 50,800 | 1,550 |
| 2022-12-22 | 1,512 | 1,529 | 1,505 | 1,526 | 60,600 | 1,526 |
| 2022-12-21 | 1,508 | 1,515 | 1,487 | 1,504 | 71,800 | 1,504 |
| 2022-12-20 | 1,522 | 1,530 | 1,488 | 1,505 | 44,500 | 1,505 |
| 2022-12-19 | 1,516 | 1,532 | 1,501 | 1,512 | 25,100 | 1,512 |
| 2022-12-16 | 1,508 | 1,537 | 1,508 | 1,511 | 35,800 | 1,511 |
| 2022-12-15 | 1,522 | 1,533 | 1,519 | 1,519 | 36,400 | 1,519 |
| 2022-12-14 | 1,511 | 1,515 | 1,493 | 1,514 | 57,600 | 1,514 |
| 2022-12-13 | 1,511 | 1,545 | 1,506 | 1,510 | 84,400 | 1,510 |
| 2022-12-12 | 1,532 | 1,547 | 1,508 | 1,511 | 51,900 | 1,511 |
| 2022-12-09 | 1,486 | 1,526 | 1,486 | 1,523 | 59,500 | 1,523 |
| 2022-12-08 | 1,500 | 1,512 | 1,474 | 1,493 | 64,300 | 1,493 |
| 2022-12-07 | 1,472 | 1,500 | 1,465 | 1,492 | 51,500 | 1,492 |
| 2022-12-06 | 1,487 | 1,487 | 1,453 | 1,472 | 59,700 | 1,472 |
| 2022-12-05 | 1,508 | 1,509 | 1,468 | 1,477 | 55,200 | 1,477 |
| 2022-12-02 | 1,503 | 1,514 | 1,473 | 1,478 | 58,200 | 1,478 |
| 2022-12-01 | 1,544 | 1,544 | 1,493 | 1,507 | 59,000 | 1,507 |
| 2022-11-30 | 1,551 | 1,554 | 1,518 | 1,523 | 57,600 | 1,523 |
| 2022-11-29 | 1,575 | 1,580 | 1,548 | 1,557 | 36,100 | 1,557 |
| 2022-11-28 | 1,598 | 1,599 | 1,574 | 1,580 | 38,900 | 1,580 |
| 2022-11-25 | 1,587 | 1,607 | 1,583 | 1,598 | 43,300 | 1,598 |
| 2022-11-24 | 1,580 | 1,598 | 1,575 | 1,583 | 48,000 | 1,583 |
| 2022-11-22 | 1,557 | 1,578 | 1,546 | 1,551 | 61,700 | 1,551 |
| 2022-11-21 | 1,530 | 1,560 | 1,530 | 1,541 | 43,200 | 1,541 |
| 2022-11-18 | 1,570 | 1,579 | 1,517 | 1,522 | 55,800 | 1,522 |
| 2022-11-17 | 1,538 | 1,571 | 1,532 | 1,560 | 38,100 | 1,560 |
| 2022-11-16 | 1,526 | 1,550 | 1,522 | 1,540 | 47,200 | 1,540 |
| 2022-11-15 | 1,485 | 1,534 | 1,485 | 1,526 | 81,700 | 1,526 |
| 2022-11-14 | 1,499 | 1,502 | 1,478 | 1,487 | 38,600 | 1,487 |
| 2022-11-11 | 1,480 | 1,502 | 1,477 | 1,502 | 66,700 | 1,502 |
| 2022-11-10 | 1,445 | 1,469 | 1,428 | 1,469 | 66,500 | 1,469 |
| 2022-11-09 | 1,439 | 1,455 | 1,433 | 1,440 | 73,700 | 1,440 |
| 2022-11-08 | 1,409 | 1,439 | 1,408 | 1,439 | 117,900 | 1,439 |
| 2022-11-07 | 1,414 | 1,415 | 1,390 | 1,400 | 71,400 | 1,400 |
| 2022-11-04 | 1,390 | 1,397 | 1,371 | 1,391 | 97,500 | 1,391 |
| 2022-11-02 | 1,399 | 1,409 | 1,382 | 1,399 | 133,100 | 1,399 |
| 2022-11-01 | 1,429 | 1,440 | 1,394 | 1,404 | 182,300 | 1,404 |
| 2022-10-31 | 1,490 | 1,506 | 1,417 | 1,428 | 467,000 | 1,428 |
| 2022-10-28 | 1,540 | 1,616 | 1,538 | 1,601 | 277,300 | 1,601 |
| 2022-10-27 | 1,553 | 1,566 | 1,532 | 1,552 | 55,700 | 1,552 |
| 2022-10-26 | 1,536 | 1,567 | 1,530 | 1,553 | 92,400 | 1,553 |
| 2022-10-25 | 1,537 | 1,537 | 1,486 | 1,513 | 81,400 | 1,513 |
| 2022-10-24 | 1,555 | 1,556 | 1,516 | 1,532 | 57,200 | 1,532 |
| 2022-10-21 | 1,540 | 1,544 | 1,524 | 1,534 | 43,900 | 1,534 |
| 2022-10-20 | 1,548 | 1,551 | 1,526 | 1,541 | 55,700 | 1,541 |
| 2022-10-19 | 1,581 | 1,585 | 1,561 | 1,576 | 37,000 | 1,576 |
| 2022-10-18 | 1,581 | 1,584 | 1,562 | 1,565 | 42,200 | 1,565 |
| 2022-10-17 | 1,584 | 1,584 | 1,537 | 1,541 | 58,400 | 1,541 |
| 2022-10-14 | 1,616 | 1,616 | 1,587 | 1,599 | 82,500 | 1,599 |
| 2022-10-13 | 1,560 | 1,580 | 1,551 | 1,580 | 54,400 | 1,580 |
| 2022-10-12 | 1,520 | 1,564 | 1,520 | 1,556 | 57,500 | 1,556 |
| 2022-10-11 | 1,531 | 1,550 | 1,510 | 1,517 | 62,300 | 1,517 |
| 2022-10-07 | 1,502 | 1,545 | 1,502 | 1,532 | 52,600 | 1,532 |
| 2022-10-06 | 1,514 | 1,543 | 1,511 | 1,526 | 96,600 | 1,526 |
| 2022-10-05 | 1,505 | 1,531 | 1,500 | 1,514 | 70,200 | 1,514 |
| 2022-10-04 | 1,467 | 1,515 | 1,467 | 1,505 | 74,200 | 1,505 |
| 2022-10-03 | 1,438 | 1,447 | 1,406 | 1,437 | 31,100 | 1,437 |
| 2022-09-30 | 1,450 | 1,464 | 1,431 | 1,431 | 38,200 | 1,431 |
| 2022-09-29 | 1,438 | 1,463 | 1,431 | 1,463 | 48,800 | 1,463 |
| 2022-09-28 | 1,420 | 1,435 | 1,405 | 1,427 | 37,900 | 1,427 |
| 2022-09-27 | 1,414 | 1,445 | 1,414 | 1,433 | 29,500 | 1,433 |
| 2022-09-26 | 1,430 | 1,440 | 1,405 | 1,405 | 64,700 | 1,405 |
| 2022-09-22 | 1,436 | 1,450 | 1,431 | 1,431 | 37,600 | 1,431 |
| 2022-09-21 | 1,454 | 1,466 | 1,450 | 1,455 | 21,800 | 1,455 |
| 2022-09-20 | 1,443 | 1,473 | 1,436 | 1,472 | 25,500 | 1,472 |
| 2022-09-16 | 1,469 | 1,469 | 1,434 | 1,441 | 32,200 | 1,441 |
| 2022-09-15 | 1,444 | 1,477 | 1,432 | 1,469 | 49,700 | 1,469 |
| 2022-09-14 | 1,450 | 1,460 | 1,438 | 1,438 | 49,800 | 1,438 |
| 2022-09-13 | 1,467 | 1,492 | 1,462 | 1,489 | 26,500 | 1,489 |
| 2022-09-12 | 1,468 | 1,479 | 1,462 | 1,465 | 20,400 | 1,465 |
| 2022-09-09 | 1,468 | 1,484 | 1,460 | 1,467 | 47,800 | 1,467 |
| 2022-09-08 | 1,434 | 1,468 | 1,431 | 1,464 | 44,000 | 1,464 |
| 2022-09-07 | 1,442 | 1,442 | 1,408 | 1,409 | 44,700 | 1,409 |
| 2022-09-06 | 1,457 | 1,468 | 1,434 | 1,442 | 59,400 | 1,442 |
| 2022-09-05 | 1,470 | 1,470 | 1,440 | 1,448 | 47,500 | 1,448 |
| 2022-09-02 | 1,489 | 1,496 | 1,470 | 1,478 | 51,600 | 1,478 |
| 2022-09-01 | 1,482 | 1,497 | 1,469 | 1,469 | 37,400 | 1,469 |
| 2022-08-31 | 1,500 | 1,506 | 1,488 | 1,502 | 40,900 | 1,502 |
| 2022-08-30 | 1,495 | 1,521 | 1,487 | 1,515 | 28,300 | 1,515 |
| 2022-08-29 | 1,458 | 1,481 | 1,455 | 1,474 | 49,600 | 1,474 |
| 2022-08-26 | 1,513 | 1,518 | 1,499 | 1,505 | 31,700 | 1,505 |
| 2022-08-25 | 1,495 | 1,500 | 1,478 | 1,497 | 42,300 | 1,497 |
| 2022-08-24 | 1,497 | 1,499 | 1,481 | 1,495 | 27,000 | 1,495 |
| 2022-08-23 | 1,499 | 1,499 | 1,478 | 1,483 | 32,400 | 1,483 |
| 2022-08-22 | 1,497 | 1,517 | 1,486 | 1,517 | 22,300 | 1,517 |
| 2022-08-19 | 1,530 | 1,530 | 1,504 | 1,507 | 33,000 | 1,507 |
| 2022-08-18 | 1,509 | 1,541 | 1,491 | 1,529 | 44,600 | 1,529 |
| 2022-08-17 | 1,502 | 1,517 | 1,497 | 1,510 | 39,600 | 1,510 |
| 2022-08-16 | 1,477 | 1,483 | 1,464 | 1,478 | 32,000 | 1,478 |
| 2022-08-15 | 1,469 | 1,483 | 1,464 | 1,476 | 35,300 | 1,476 |
| 2022-08-12 | 1,459 | 1,485 | 1,442 | 1,469 | 73,600 | 1,469 |
| 2022-08-10 | 1,417 | 1,439 | 1,402 | 1,439 | 27,600 | 1,439 |
| 2022-08-09 | 1,442 | 1,443 | 1,409 | 1,414 | 37,700 | 1,414 |
| 2022-08-08 | 1,430 | 1,441 | 1,415 | 1,424 | 56,000 | 1,424 |
| 2022-08-05 | 1,401 | 1,439 | 1,401 | 1,430 | 64,500 | 1,430 |
| 2022-08-04 | 1,440 | 1,444 | 1,404 | 1,410 | 44,900 | 1,410 |
| 2022-08-03 | 1,435 | 1,452 | 1,405 | 1,410 | 50,900 | 1,410 |
| 2022-08-02 | 1,523 | 1,524 | 1,434 | 1,443 | 84,500 | 1,443 |
| 2022-08-01 | 1,478 | 1,539 | 1,478 | 1,517 | 66,800 | 1,517 |
| 2022-07-29 | 1,528 | 1,540 | 1,484 | 1,484 | 112,900 | 1,484 |
| 2022-07-28 | 1,500 | 1,503 | 1,469 | 1,498 | 51,000 | 1,498 |
| 2022-07-27 | 1,516 | 1,516 | 1,484 | 1,491 | 25,700 | 1,491 |
| 2022-07-26 | 1,504 | 1,522 | 1,494 | 1,516 | 18,800 | 1,516 |
| 2022-07-25 | 1,517 | 1,526 | 1,502 | 1,507 | 27,100 | 1,507 |
| 2022-07-22 | 1,477 | 1,529 | 1,460 | 1,516 | 55,500 | 1,516 |
| 2022-07-21 | 1,472 | 1,484 | 1,466 | 1,477 | 34,900 | 1,477 |
| 2022-07-20 | 1,458 | 1,482 | 1,447 | 1,482 | 54,000 | 1,482 |
| 2022-07-19 | 1,450 | 1,450 | 1,428 | 1,435 | 21,800 | 1,435 |
| 2022-07-15 | 1,438 | 1,450 | 1,417 | 1,442 | 58,600 | 1,442 |
| 2022-07-14 | 1,448 | 1,448 | 1,425 | 1,436 | 43,100 | 1,436 |
| 2022-07-13 | 1,474 | 1,474 | 1,448 | 1,455 | 37,700 | 1,455 |
| 2022-07-12 | 1,482 | 1,482 | 1,442 | 1,451 | 61,300 | 1,451 |
| 2022-07-11 | 1,454 | 1,477 | 1,454 | 1,474 | 82,300 | 1,474 |
| 2022-07-08 | 1,470 | 1,480 | 1,443 | 1,451 | 78,500 | 1,451 |
| 2022-07-07 | 1,480 | 1,486 | 1,454 | 1,466 | 51,500 | 1,466 |
| 2022-07-06 | 1,470 | 1,473 | 1,447 | 1,469 | 41,700 | 1,469 |
| 2022-07-05 | 1,455 | 1,492 | 1,450 | 1,470 | 43,600 | 1,470 |
| 2022-07-04 | 1,414 | 1,455 | 1,414 | 1,455 | 23,900 | 1,455 |
| 2022-07-01 | 1,434 | 1,452 | 1,404 | 1,413 | 52,600 | 1,413 |
| 2022-06-30 | 1,443 | 1,462 | 1,435 | 1,435 | 62,600 | 1,435 |
| 2022-06-29 | 1,445 | 1,454 | 1,421 | 1,448 | 99,800 | 1,448 |
| 2022-06-28 | 1,431 | 1,463 | 1,431 | 1,460 | 62,100 | 1,460 |
| 2022-06-27 | 1,487 | 1,487 | 1,436 | 1,451 | 63,700 | 1,451 |
| 2022-06-24 | 1,454 | 1,481 | 1,452 | 1,474 | 72,800 | 1,474 |
| 2022-06-23 | 1,398 | 1,442 | 1,398 | 1,434 | 58,300 | 1,434 |
| 2022-06-22 | 1,439 | 1,439 | 1,379 | 1,389 | 75,700 | 1,389 |
| 2022-06-21 | 1,437 | 1,461 | 1,422 | 1,425 | 88,400 | 1,425 |
| 2022-06-20 | 1,400 | 1,424 | 1,393 | 1,420 | 69,400 | 1,420 |
| 2022-06-17 | 1,349 | 1,393 | 1,344 | 1,388 | 93,400 | 1,388 |
| 2022-06-16 | 1,401 | 1,407 | 1,368 | 1,373 | 52,900 | 1,373 |
| 2022-06-15 | 1,358 | 1,387 | 1,351 | 1,362 | 63,000 | 1,362 |
| 2022-06-14 | 1,324 | 1,377 | 1,324 | 1,358 | 70,400 | 1,358 |
| 2022-06-13 | 1,351 | 1,356 | 1,329 | 1,348 | 56,900 | 1,348 |
| 2022-06-10 | 1,397 | 1,397 | 1,362 | 1,371 | 56,200 | 1,371 |
| 2022-06-09 | 1,407 | 1,419 | 1,397 | 1,412 | 61,900 | 1,412 |
| 2022-06-08 | 1,445 | 1,445 | 1,411 | 1,427 | 90,900 | 1,427 |
| 2022-06-07 | 1,456 | 1,457 | 1,425 | 1,426 | 52,100 | 1,426 |
| 2022-06-06 | 1,437 | 1,456 | 1,420 | 1,456 | 29,700 | 1,456 |
| 2022-06-03 | 1,464 | 1,479 | 1,435 | 1,444 | 43,800 | 1,444 |
| 2022-06-02 | 1,444 | 1,449 | 1,414 | 1,449 | 39,500 | 1,449 |
| 2022-06-01 | 1,429 | 1,456 | 1,419 | 1,449 | 40,300 | 1,449 |
| 2022-05-31 | 1,443 | 1,444 | 1,417 | 1,423 | 68,400 | 1,423 |
| 2022-05-30 | 1,405 | 1,450 | 1,394 | 1,439 | 118,100 | 1,439 |
| 2022-05-27 | 1,400 | 1,402 | 1,374 | 1,381 | 39,300 | 1,381 |
| 2022-05-26 | 1,365 | 1,407 | 1,365 | 1,375 | 35,500 | 1,375 |
| 2022-05-25 | 1,390 | 1,390 | 1,366 | 1,380 | 37,900 | 1,380 |
| 2022-05-24 | 1,435 | 1,435 | 1,391 | 1,394 | 40,700 | 1,394 |
| 2022-05-23 | 1,411 | 1,437 | 1,407 | 1,435 | 41,900 | 1,435 |
| 2022-05-20 | 1,403 | 1,405 | 1,366 | 1,401 | 51,200 | 1,401 |
| 2022-05-19 | 1,370 | 1,404 | 1,370 | 1,377 | 50,900 | 1,377 |
| 2022-05-18 | 1,411 | 1,422 | 1,383 | 1,411 | 60,000 | 1,411 |
| 2022-05-17 | 1,402 | 1,437 | 1,378 | 1,396 | 130,700 | 1,396 |
| 2022-05-16 | 1,553 | 1,553 | 1,397 | 1,402 | 166,900 | 1,402 |
| 2022-05-13 | 1,500 | 1,546 | 1,495 | 1,527 | 105,700 | 1,527 |
| 2022-05-12 | 1,491 | 1,499 | 1,464 | 1,467 | 79,200 | 1,467 |
| 2022-05-11 | 1,536 | 1,536 | 1,475 | 1,507 | 91,600 | 1,507 |
| 2022-05-10 | 1,540 | 1,559 | 1,511 | 1,556 | 78,500 | 1,556 |
| 2022-05-09 | 1,595 | 1,595 | 1,516 | 1,526 | 72,000 | 1,526 |
| 2022-05-06 | 1,617 | 1,617 | 1,574 | 1,601 | 82,600 | 1,601 |
| 2022-05-02 | 1,624 | 1,625 | 1,585 | 1,620 | 195,000 | 1,620 |
| 2022-04-28 | 1,586 | 1,639 | 1,579 | 1,639 | 61,400 | 1,639 |
| 2022-04-27 | 1,510 | 1,574 | 1,500 | 1,568 | 104,700 | 1,568 |
| 2022-04-26 | 1,548 | 1,571 | 1,543 | 1,547 | 40,200 | 1,547 |
| 2022-04-25 | 1,540 | 1,540 | 1,506 | 1,514 | 41,900 | 1,514 |
| 2022-04-22 | 1,637 | 1,637 | 1,561 | 1,569 | 55,600 | 1,569 |
| 2022-04-21 | 1,629 | 1,648 | 1,622 | 1,644 | 44,900 | 1,644 |
| 2022-04-20 | 1,591 | 1,633 | 1,585 | 1,612 | 41,600 | 1,612 |
| 2022-04-19 | 1,620 | 1,638 | 1,585 | 1,585 | 27,400 | 1,585 |
| 2022-04-18 | 1,616 | 1,638 | 1,594 | 1,627 | 35,800 | 1,627 |
| 2022-04-15 | 1,668 | 1,671 | 1,620 | 1,622 | 34,900 | 1,622 |
| 2022-04-14 | 1,683 | 1,711 | 1,667 | 1,680 | 24,300 | 1,680 |
| 2022-04-13 | 1,685 | 1,714 | 1,666 | 1,690 | 58,900 | 1,690 |
| 2022-04-12 | 1,701 | 1,734 | 1,679 | 1,703 | 73,700 | 1,703 |
| 2022-04-11 | 1,747 | 1,747 | 1,697 | 1,730 | 60,800 | 1,730 |
| 2022-04-08 | 1,690 | 1,718 | 1,664 | 1,710 | 91,700 | 1,710 |
| 2022-04-07 | 1,687 | 1,703 | 1,666 | 1,683 | 57,400 | 1,683 |
| 2022-04-06 | 1,698 | 1,698 | 1,666 | 1,687 | 31,700 | 1,687 |
| 2022-04-05 | 1,700 | 1,702 | 1,666 | 1,689 | 48,800 | 1,689 |
| 2022-04-04 | 1,650 | 1,678 | 1,636 | 1,671 | 34,500 | 1,671 |
| 2022-04-01 | 1,654 | 1,654 | 1,618 | 1,628 | 33,300 | 1,628 |
| 2022-03-31 | 1,650 | 1,662 | 1,640 | 1,654 | 57,700 | 1,654 |
| 2022-03-30 | 1,688 | 1,708 | 1,640 | 1,665 | 89,100 | 1,665 |
| 2022-03-29 | 1,599 | 1,678 | 1,599 | 1,673 | 93,200 | 1,673 |
| 2022-03-28 | 1,580 | 1,608 | 1,569 | 1,595 | 40,500 | 1,595 |
| 2022-03-25 | 1,585 | 1,596 | 1,556 | 1,573 | 37,400 | 1,573 |
| 2022-03-24 | 1,580 | 1,583 | 1,541 | 1,583 | 44,200 | 1,583 |
| 2022-03-23 | 1,616 | 1,622 | 1,575 | 1,592 | 56,500 | 1,592 |
| 2022-03-22 | 1,628 | 1,654 | 1,581 | 1,584 | 66,100 | 1,584 |
| 2022-03-18 | 1,606 | 1,654 | 1,605 | 1,627 | 109,900 | 1,627 |
| 2022-03-17 | 1,590 | 1,610 | 1,564 | 1,603 | 69,700 | 1,603 |
| 2022-03-16 | 1,576 | 1,580 | 1,524 | 1,566 | 65,700 | 1,566 |
| 2022-03-15 | 1,507 | 1,571 | 1,507 | 1,558 | 48,300 | 1,558 |
| 2022-03-14 | 1,510 | 1,529 | 1,485 | 1,513 | 50,900 | 1,513 |
| 2022-03-11 | 1,552 | 1,566 | 1,513 | 1,516 | 58,600 | 1,516 |
| 2022-03-10 | 1,526 | 1,580 | 1,526 | 1,580 | 62,700 | 1,580 |
| 2022-03-09 | 1,505 | 1,532 | 1,480 | 1,506 | 52,000 | 1,506 |
| 2022-03-08 | 1,515 | 1,549 | 1,488 | 1,507 | 72,100 | 1,507 |
| 2022-03-07 | 1,560 | 1,570 | 1,538 | 1,538 | 70,300 | 1,538 |
| 2022-03-04 | 1,659 | 1,659 | 1,596 | 1,600 | 49,900 | 1,600 |
| 2022-03-03 | 1,650 | 1,683 | 1,640 | 1,665 | 55,800 | 1,665 |
| 2022-03-02 | 1,657 | 1,660 | 1,611 | 1,649 | 55,000 | 1,649 |
| 2022-03-01 | 1,678 | 1,686 | 1,649 | 1,670 | 48,500 | 1,670 |
| 2022-02-28 | 1,666 | 1,678 | 1,625 | 1,659 | 73,700 | 1,659 |
| 2022-02-25 | 1,653 | 1,675 | 1,629 | 1,659 | 42,600 | 1,659 |
| 2022-02-24 | 1,646 | 1,655 | 1,600 | 1,643 | 63,800 | 1,643 |
| 2022-02-22 | 1,676 | 1,700 | 1,626 | 1,648 | 108,700 | 1,648 |
| 2022-02-21 | 1,648 | 1,694 | 1,633 | 1,688 | 86,100 | 1,688 |
| 2022-02-18 | 1,645 | 1,663 | 1,616 | 1,655 | 73,100 | 1,655 |
| 2022-02-17 | 1,601 | 1,661 | 1,601 | 1,650 | 104,000 | 1,650 |
| 2022-02-16 | 1,594 | 1,633 | 1,579 | 1,617 | 83,000 | 1,617 |
| 2022-02-15 | 1,584 | 1,588 | 1,529 | 1,552 | 68,800 | 1,552 |
| 2022-02-14 | 1,607 | 1,613 | 1,549 | 1,556 | 104,500 | 1,556 |
| 2022-02-10 | 1,600 | 1,621 | 1,590 | 1,610 | 114,900 | 1,610 |
| 2022-02-09 | 1,542 | 1,589 | 1,527 | 1,582 | 88,500 | 1,582 |
| 2022-02-08 | 1,530 | 1,533 | 1,501 | 1,518 | 62,200 | 1,518 |
| 2022-02-07 | 1,491 | 1,525 | 1,483 | 1,514 | 91,400 | 1,514 |
| 2022-02-04 | 1,452 | 1,492 | 1,448 | 1,492 | 61,500 | 1,492 |
| 2022-02-03 | 1,467 | 1,476 | 1,434 | 1,452 | 97,200 | 1,452 |
| 2022-02-02 | 1,444 | 1,486 | 1,428 | 1,480 | 105,500 | 1,480 |
| 2022-02-01 | 1,400 | 1,484 | 1,373 | 1,453 | 192,200 | 1,453 |
| 2022-01-31 | 1,355 | 1,391 | 1,340 | 1,382 | 100,100 | 1,382 |
| 2022-01-28 | 1,351 | 1,365 | 1,326 | 1,365 | 103,300 | 1,365 |
| 2022-01-27 | 1,409 | 1,414 | 1,317 | 1,321 | 127,100 | 1,321 |
| 2022-01-26 | 1,413 | 1,423 | 1,397 | 1,412 | 58,100 | 1,412 |
| 2022-01-25 | 1,436 | 1,439 | 1,402 | 1,408 | 66,700 | 1,408 |
| 2022-01-24 | 1,412 | 1,438 | 1,392 | 1,434 | 63,100 | 1,434 |
| 2022-01-21 | 1,420 | 1,438 | 1,400 | 1,437 | 49,000 | 1,437 |
| 2022-01-20 | 1,419 | 1,452 | 1,410 | 1,430 | 48,500 | 1,430 |
| 2022-01-19 | 1,438 | 1,447 | 1,411 | 1,416 | 92,100 | 1,416 |
| 2022-01-18 | 1,485 | 1,498 | 1,453 | 1,462 | 38,600 | 1,462 |
| 2022-01-17 | 1,476 | 1,504 | 1,465 | 1,475 | 64,900 | 1,475 |
| 2022-01-14 | 1,529 | 1,530 | 1,487 | 1,497 | 73,700 | 1,497 |
| 2022-01-13 | 1,579 | 1,593 | 1,533 | 1,533 | 53,200 | 1,533 |
| 2022-01-12 | 1,573 | 1,614 | 1,572 | 1,586 | 62,500 | 1,586 |
| 2022-01-11 | 1,620 | 1,620 | 1,561 | 1,575 | 54,100 | 1,575 |
| 2022-01-07 | 1,636 | 1,636 | 1,599 | 1,604 | 59,100 | 1,604 |
| 2022-01-06 | 1,633 | 1,663 | 1,633 | 1,636 | 56,100 | 1,636 |
| 2022-01-05 | 1,672 | 1,678 | 1,634 | 1,637 | 99,400 | 1,637 |
| 2022-01-04 | 1,688 | 1,698 | 1,632 | 1,657 | 119,900 | 1,657 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
