7510 (株)たけびし 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 | 1,553 | 1,558 | 1,548 | 1,550 | 8,500 | 1,550 |
| 2022-12-29 | 1,547 | 1,553 | 1,537 | 1,553 | 9,700 | 1,553 |
| 2022-12-28 | 1,547 | 1,553 | 1,542 | 1,553 | 8,100 | 1,553 |
| 2022-12-27 | 1,550 | 1,553 | 1,540 | 1,547 | 11,600 | 1,547 |
| 2022-12-26 | 1,546 | 1,546 | 1,536 | 1,538 | 6,000 | 1,538 |
| 2022-12-23 | 1,552 | 1,552 | 1,528 | 1,541 | 23,600 | 1,541 |
| 2022-12-22 | 1,541 | 1,546 | 1,531 | 1,544 | 10,300 | 1,544 |
| 2022-12-21 | 1,530 | 1,542 | 1,522 | 1,522 | 13,500 | 1,522 |
| 2022-12-20 | 1,536 | 1,547 | 1,521 | 1,530 | 14,400 | 1,530 |
| 2022-12-19 | 1,532 | 1,540 | 1,532 | 1,536 | 4,900 | 1,536 |
| 2022-12-16 | 1,536 | 1,538 | 1,525 | 1,527 | 10,400 | 1,527 |
| 2022-12-15 | 1,528 | 1,535 | 1,528 | 1,533 | 5,600 | 1,533 |
| 2022-12-14 | 1,526 | 1,530 | 1,521 | 1,529 | 8,300 | 1,529 |
| 2022-12-13 | 1,518 | 1,528 | 1,515 | 1,518 | 9,300 | 1,518 |
| 2022-12-12 | 1,523 | 1,525 | 1,511 | 1,511 | 7,200 | 1,511 |
| 2022-12-09 | 1,522 | 1,525 | 1,516 | 1,523 | 17,700 | 1,523 |
| 2022-12-08 | 1,505 | 1,511 | 1,499 | 1,509 | 7,800 | 1,509 |
| 2022-12-07 | 1,495 | 1,511 | 1,495 | 1,505 | 10,200 | 1,505 |
| 2022-12-06 | 1,492 | 1,496 | 1,485 | 1,494 | 7,400 | 1,494 |
| 2022-12-05 | 1,487 | 1,493 | 1,482 | 1,487 | 9,800 | 1,487 |
| 2022-12-02 | 1,506 | 1,507 | 1,487 | 1,492 | 17,000 | 1,492 |
| 2022-12-01 | 1,524 | 1,524 | 1,505 | 1,505 | 11,900 | 1,505 |
| 2022-11-30 | 1,525 | 1,525 | 1,508 | 1,508 | 9,300 | 1,508 |
| 2022-11-29 | 1,535 | 1,540 | 1,523 | 1,525 | 9,300 | 1,525 |
| 2022-11-28 | 1,560 | 1,560 | 1,539 | 1,540 | 6,600 | 1,540 |
| 2022-11-25 | 1,557 | 1,558 | 1,547 | 1,552 | 10,200 | 1,552 |
| 2022-11-24 | 1,555 | 1,562 | 1,546 | 1,557 | 16,100 | 1,557 |
| 2022-11-22 | 1,543 | 1,555 | 1,543 | 1,553 | 11,300 | 1,553 |
| 2022-11-21 | 1,539 | 1,545 | 1,532 | 1,545 | 8,500 | 1,545 |
| 2022-11-18 | 1,532 | 1,545 | 1,531 | 1,539 | 6,600 | 1,539 |
| 2022-11-17 | 1,519 | 1,532 | 1,512 | 1,532 | 5,000 | 1,532 |
| 2022-11-16 | 1,532 | 1,532 | 1,517 | 1,520 | 9,700 | 1,520 |
| 2022-11-15 | 1,498 | 1,534 | 1,490 | 1,532 | 20,200 | 1,532 |
| 2022-11-14 | 1,531 | 1,531 | 1,500 | 1,500 | 11,100 | 1,500 |
| 2022-11-11 | 1,559 | 1,559 | 1,531 | 1,531 | 18,200 | 1,531 |
| 2022-11-10 | 1,553 | 1,556 | 1,544 | 1,554 | 10,400 | 1,554 |
| 2022-11-09 | 1,554 | 1,560 | 1,547 | 1,554 | 7,500 | 1,554 |
| 2022-11-08 | 1,548 | 1,559 | 1,545 | 1,559 | 13,100 | 1,559 |
| 2022-11-07 | 1,550 | 1,553 | 1,540 | 1,547 | 9,200 | 1,547 |
| 2022-11-04 | 1,518 | 1,556 | 1,518 | 1,553 | 25,200 | 1,553 |
| 2022-11-02 | 1,534 | 1,543 | 1,533 | 1,540 | 13,500 | 1,540 |
| 2022-11-01 | 1,536 | 1,540 | 1,530 | 1,535 | 11,800 | 1,535 |
| 2022-10-31 | 1,536 | 1,536 | 1,523 | 1,534 | 10,800 | 1,534 |
| 2022-10-28 | 1,505 | 1,537 | 1,501 | 1,537 | 68,900 | 1,537 |
| 2022-10-27 | 1,522 | 1,522 | 1,508 | 1,510 | 11,400 | 1,510 |
| 2022-10-26 | 1,517 | 1,524 | 1,509 | 1,522 | 11,500 | 1,522 |
| 2022-10-25 | 1,538 | 1,538 | 1,512 | 1,517 | 28,300 | 1,517 |
| 2022-10-24 | 1,520 | 1,546 | 1,516 | 1,545 | 75,400 | 1,545 |
| 2022-10-21 | 1,497 | 1,510 | 1,488 | 1,510 | 61,500 | 1,510 |
| 2022-10-20 | 1,464 | 1,479 | 1,464 | 1,467 | 10,500 | 1,467 |
| 2022-10-19 | 1,463 | 1,472 | 1,462 | 1,471 | 5,200 | 1,471 |
| 2022-10-18 | 1,472 | 1,472 | 1,455 | 1,462 | 9,100 | 1,462 |
| 2022-10-17 | 1,447 | 1,462 | 1,447 | 1,453 | 7,700 | 1,453 |
| 2022-10-14 | 1,447 | 1,467 | 1,443 | 1,455 | 11,900 | 1,455 |
| 2022-10-13 | 1,461 | 1,461 | 1,435 | 1,436 | 26,400 | 1,436 |
| 2022-10-12 | 1,483 | 1,483 | 1,462 | 1,464 | 10,900 | 1,464 |
| 2022-10-11 | 1,471 | 1,486 | 1,471 | 1,483 | 17,300 | 1,483 |
| 2022-10-07 | 1,483 | 1,495 | 1,476 | 1,487 | 14,400 | 1,487 |
| 2022-10-06 | 1,484 | 1,496 | 1,484 | 1,487 | 15,800 | 1,487 |
| 2022-10-05 | 1,480 | 1,486 | 1,475 | 1,486 | 14,300 | 1,486 |
| 2022-10-04 | 1,456 | 1,480 | 1,455 | 1,477 | 17,400 | 1,477 |
| 2022-10-03 | 1,450 | 1,452 | 1,434 | 1,447 | 17,800 | 1,447 |
| 2022-09-30 | 1,455 | 1,460 | 1,438 | 1,454 | 26,400 | 1,454 |
| 2022-09-29 | 1,479 | 1,479 | 1,465 | 1,465 | 66,900 | 1,465 |
| 2022-09-28 | 1,490 | 1,507 | 1,472 | 1,507 | 101,500 | 1,507 |
| 2022-09-27 | 1,495 | 1,497 | 1,486 | 1,490 | 28,100 | 1,490 |
| 2022-09-26 | 1,495 | 1,495 | 1,483 | 1,492 | 42,400 | 1,492 |
| 2022-09-22 | 1,495 | 1,499 | 1,491 | 1,498 | 54,200 | 1,498 |
| 2022-09-21 | 1,498 | 1,505 | 1,497 | 1,502 | 38,500 | 1,502 |
| 2022-09-20 | 1,490 | 1,508 | 1,490 | 1,500 | 30,600 | 1,500 |
| 2022-09-16 | 1,505 | 1,505 | 1,488 | 1,488 | 34,000 | 1,488 |
| 2022-09-15 | 1,510 | 1,511 | 1,496 | 1,500 | 41,700 | 1,500 |
| 2022-09-14 | 1,515 | 1,518 | 1,507 | 1,510 | 32,900 | 1,510 |
| 2022-09-13 | 1,529 | 1,530 | 1,522 | 1,523 | 20,200 | 1,523 |
| 2022-09-12 | 1,530 | 1,530 | 1,524 | 1,528 | 23,900 | 1,528 |
| 2022-09-09 | 1,520 | 1,527 | 1,520 | 1,522 | 16,900 | 1,522 |
| 2022-09-08 | 1,511 | 1,525 | 1,511 | 1,525 | 14,200 | 1,525 |
| 2022-09-07 | 1,522 | 1,522 | 1,507 | 1,508 | 33,400 | 1,508 |
| 2022-09-06 | 1,514 | 1,524 | 1,511 | 1,520 | 13,200 | 1,520 |
| 2022-09-05 | 1,517 | 1,518 | 1,510 | 1,514 | 10,700 | 1,514 |
| 2022-09-02 | 1,527 | 1,527 | 1,513 | 1,523 | 15,500 | 1,523 |
| 2022-09-01 | 1,530 | 1,532 | 1,521 | 1,521 | 11,700 | 1,521 |
| 2022-08-31 | 1,528 | 1,534 | 1,523 | 1,533 | 8,600 | 1,533 |
| 2022-08-30 | 1,527 | 1,529 | 1,523 | 1,529 | 9,500 | 1,529 |
| 2022-08-29 | 1,525 | 1,528 | 1,516 | 1,521 | 12,300 | 1,521 |
| 2022-08-26 | 1,534 | 1,537 | 1,526 | 1,529 | 39,900 | 1,529 |
| 2022-08-25 | 1,533 | 1,534 | 1,528 | 1,531 | 10,700 | 1,531 |
| 2022-08-24 | 1,528 | 1,529 | 1,523 | 1,525 | 8,900 | 1,525 |
| 2022-08-23 | 1,525 | 1,525 | 1,518 | 1,521 | 8,500 | 1,521 |
| 2022-08-22 | 1,514 | 1,529 | 1,514 | 1,523 | 14,800 | 1,523 |
| 2022-08-19 | 1,528 | 1,528 | 1,513 | 1,515 | 39,500 | 1,515 |
| 2022-08-18 | 1,523 | 1,526 | 1,513 | 1,518 | 15,900 | 1,518 |
| 2022-08-17 | 1,524 | 1,538 | 1,522 | 1,529 | 27,800 | 1,529 |
| 2022-08-16 | 1,518 | 1,524 | 1,512 | 1,524 | 9,200 | 1,524 |
| 2022-08-15 | 1,530 | 1,530 | 1,508 | 1,508 | 19,300 | 1,508 |
| 2022-08-12 | 1,524 | 1,533 | 1,518 | 1,530 | 29,100 | 1,530 |
| 2022-08-10 | 1,512 | 1,514 | 1,506 | 1,512 | 6,200 | 1,512 |
| 2022-08-09 | 1,525 | 1,525 | 1,507 | 1,512 | 13,400 | 1,512 |
| 2022-08-08 | 1,519 | 1,524 | 1,515 | 1,524 | 19,000 | 1,524 |
| 2022-08-05 | 1,505 | 1,520 | 1,504 | 1,519 | 25,400 | 1,519 |
| 2022-08-04 | 1,508 | 1,508 | 1,501 | 1,505 | 8,100 | 1,505 |
| 2022-08-03 | 1,501 | 1,511 | 1,500 | 1,500 | 14,800 | 1,500 |
| 2022-08-02 | 1,512 | 1,515 | 1,506 | 1,515 | 10,400 | 1,515 |
| 2022-08-01 | 1,504 | 1,511 | 1,499 | 1,511 | 16,300 | 1,511 |
| 2022-07-29 | 1,506 | 1,506 | 1,498 | 1,503 | 12,000 | 1,503 |
| 2022-07-28 | 1,508 | 1,512 | 1,498 | 1,508 | 12,500 | 1,508 |
| 2022-07-27 | 1,512 | 1,512 | 1,506 | 1,506 | 7,800 | 1,506 |
| 2022-07-26 | 1,504 | 1,510 | 1,502 | 1,510 | 6,300 | 1,510 |
| 2022-07-25 | 1,520 | 1,520 | 1,502 | 1,503 | 28,600 | 1,503 |
| 2022-07-22 | 1,502 | 1,520 | 1,501 | 1,518 | 23,700 | 1,518 |
| 2022-07-21 | 1,498 | 1,502 | 1,495 | 1,502 | 11,000 | 1,502 |
| 2022-07-20 | 1,490 | 1,499 | 1,485 | 1,498 | 13,500 | 1,498 |
| 2022-07-19 | 1,486 | 1,493 | 1,486 | 1,490 | 5,400 | 1,490 |
| 2022-07-15 | 1,494 | 1,494 | 1,483 | 1,484 | 6,200 | 1,484 |
| 2022-07-14 | 1,488 | 1,494 | 1,486 | 1,494 | 4,000 | 1,494 |
| 2022-07-13 | 1,480 | 1,492 | 1,480 | 1,488 | 3,600 | 1,488 |
| 2022-07-12 | 1,499 | 1,499 | 1,478 | 1,479 | 11,300 | 1,479 |
| 2022-07-11 | 1,481 | 1,500 | 1,481 | 1,499 | 22,700 | 1,499 |
| 2022-07-08 | 1,488 | 1,497 | 1,471 | 1,471 | 22,500 | 1,471 |
| 2022-07-07 | 1,489 | 1,492 | 1,475 | 1,490 | 15,800 | 1,490 |
| 2022-07-06 | 1,485 | 1,485 | 1,477 | 1,483 | 9,000 | 1,483 |
| 2022-07-05 | 1,488 | 1,494 | 1,481 | 1,485 | 10,000 | 1,485 |
| 2022-07-04 | 1,477 | 1,488 | 1,476 | 1,488 | 12,200 | 1,488 |
| 2022-07-01 | 1,499 | 1,499 | 1,464 | 1,473 | 14,700 | 1,473 |
| 2022-06-30 | 1,480 | 1,505 | 1,480 | 1,494 | 31,400 | 1,494 |
| 2022-06-29 | 1,484 | 1,492 | 1,472 | 1,472 | 16,400 | 1,472 |
| 2022-06-28 | 1,479 | 1,485 | 1,477 | 1,485 | 7,000 | 1,485 |
| 2022-06-27 | 1,479 | 1,480 | 1,472 | 1,479 | 8,900 | 1,479 |
| 2022-06-24 | 1,485 | 1,485 | 1,465 | 1,469 | 11,000 | 1,469 |
| 2022-06-23 | 1,463 | 1,484 | 1,454 | 1,475 | 13,100 | 1,475 |
| 2022-06-22 | 1,460 | 1,460 | 1,448 | 1,448 | 3,800 | 1,448 |
| 2022-06-21 | 1,454 | 1,459 | 1,443 | 1,458 | 6,400 | 1,458 |
| 2022-06-20 | 1,456 | 1,458 | 1,434 | 1,435 | 7,100 | 1,435 |
| 2022-06-17 | 1,435 | 1,456 | 1,431 | 1,443 | 8,600 | 1,443 |
| 2022-06-16 | 1,438 | 1,457 | 1,438 | 1,440 | 8,800 | 1,440 |
| 2022-06-15 | 1,455 | 1,460 | 1,437 | 1,437 | 13,300 | 1,437 |
| 2022-06-14 | 1,456 | 1,472 | 1,456 | 1,458 | 9,100 | 1,458 |
| 2022-06-13 | 1,460 | 1,476 | 1,456 | 1,471 | 9,800 | 1,471 |
| 2022-06-10 | 1,484 | 1,484 | 1,462 | 1,462 | 17,100 | 1,462 |
| 2022-06-09 | 1,481 | 1,482 | 1,475 | 1,480 | 11,300 | 1,480 |
| 2022-06-08 | 1,487 | 1,490 | 1,476 | 1,479 | 15,600 | 1,479 |
| 2022-06-07 | 1,488 | 1,490 | 1,481 | 1,483 | 7,400 | 1,483 |
| 2022-06-06 | 1,486 | 1,495 | 1,484 | 1,488 | 11,100 | 1,488 |
| 2022-06-03 | 1,483 | 1,491 | 1,481 | 1,486 | 14,700 | 1,486 |
| 2022-06-02 | 1,483 | 1,484 | 1,478 | 1,483 | 7,000 | 1,483 |
| 2022-06-01 | 1,472 | 1,484 | 1,467 | 1,484 | 7,700 | 1,484 |
| 2022-05-31 | 1,464 | 1,478 | 1,460 | 1,472 | 10,900 | 1,472 |
| 2022-05-30 | 1,475 | 1,482 | 1,465 | 1,465 | 17,300 | 1,465 |
| 2022-05-27 | 1,481 | 1,481 | 1,469 | 1,475 | 9,300 | 1,475 |
| 2022-05-26 | 1,473 | 1,482 | 1,467 | 1,473 | 16,100 | 1,473 |
| 2022-05-25 | 1,475 | 1,475 | 1,462 | 1,469 | 12,700 | 1,469 |
| 2022-05-24 | 1,484 | 1,484 | 1,471 | 1,475 | 9,400 | 1,475 |
| 2022-05-23 | 1,468 | 1,485 | 1,463 | 1,484 | 14,400 | 1,484 |
| 2022-05-20 | 1,468 | 1,468 | 1,457 | 1,465 | 9,200 | 1,465 |
| 2022-05-19 | 1,460 | 1,465 | 1,451 | 1,465 | 8,100 | 1,465 |
| 2022-05-18 | 1,458 | 1,462 | 1,458 | 1,461 | 800 | 1,461 |
| 2022-05-17 | 1,459 | 1,465 | 1,451 | 1,465 | 9,900 | 1,465 |
| 2022-05-16 | 1,470 | 1,471 | 1,457 | 1,459 | 9,300 | 1,459 |
| 2022-05-13 | 1,440 | 1,471 | 1,440 | 1,465 | 19,500 | 1,465 |
| 2022-05-12 | 1,445 | 1,446 | 1,438 | 1,438 | 7,100 | 1,438 |
| 2022-05-11 | 1,447 | 1,447 | 1,441 | 1,447 | 6,800 | 1,447 |
| 2022-05-10 | 1,445 | 1,455 | 1,438 | 1,445 | 9,700 | 1,445 |
| 2022-05-09 | 1,453 | 1,459 | 1,446 | 1,446 | 10,100 | 1,446 |
| 2022-05-06 | 1,462 | 1,463 | 1,449 | 1,452 | 13,000 | 1,452 |
| 2022-05-02 | 1,440 | 1,466 | 1,440 | 1,458 | 13,800 | 1,458 |
| 2022-04-28 | 1,448 | 1,469 | 1,443 | 1,459 | 15,100 | 1,459 |
| 2022-04-27 | 1,454 | 1,454 | 1,440 | 1,440 | 22,800 | 1,440 |
| 2022-04-26 | 1,442 | 1,455 | 1,440 | 1,451 | 8,600 | 1,451 |
| 2022-04-25 | 1,440 | 1,450 | 1,438 | 1,442 | 10,300 | 1,442 |
| 2022-04-22 | 1,458 | 1,458 | 1,448 | 1,450 | 7,600 | 1,450 |
| 2022-04-21 | 1,454 | 1,461 | 1,454 | 1,458 | 8,900 | 1,458 |
| 2022-04-20 | 1,453 | 1,464 | 1,452 | 1,454 | 7,200 | 1,454 |
| 2022-04-19 | 1,460 | 1,460 | 1,448 | 1,458 | 5,600 | 1,458 |
| 2022-04-18 | 1,448 | 1,458 | 1,440 | 1,455 | 6,400 | 1,455 |
| 2022-04-15 | 1,444 | 1,453 | 1,441 | 1,450 | 4,900 | 1,450 |
| 2022-04-14 | 1,450 | 1,456 | 1,449 | 1,450 | 4,000 | 1,450 |
| 2022-04-13 | 1,433 | 1,448 | 1,430 | 1,446 | 8,700 | 1,446 |
| 2022-04-12 | 1,436 | 1,445 | 1,431 | 1,431 | 11,500 | 1,431 |
| 2022-04-11 | 1,470 | 1,470 | 1,434 | 1,442 | 14,000 | 1,442 |
| 2022-04-08 | 1,456 | 1,471 | 1,448 | 1,471 | 21,300 | 1,471 |
| 2022-04-07 | 1,443 | 1,458 | 1,440 | 1,458 | 19,400 | 1,458 |
| 2022-04-06 | 1,468 | 1,468 | 1,445 | 1,446 | 11,100 | 1,446 |
| 2022-04-05 | 1,458 | 1,469 | 1,458 | 1,464 | 23,100 | 1,464 |
| 2022-04-04 | 1,443 | 1,452 | 1,438 | 1,452 | 13,200 | 1,452 |
| 2022-04-01 | 1,429 | 1,446 | 1,423 | 1,445 | 17,900 | 1,445 |
| 2022-03-31 | 1,432 | 1,443 | 1,424 | 1,427 | 16,000 | 1,427 |
| 2022-03-30 | 1,458 | 1,458 | 1,422 | 1,436 | 46,900 | 1,436 |
| 2022-03-29 | 1,478 | 1,489 | 1,469 | 1,488 | 59,800 | 1,488 |
| 2022-03-28 | 1,482 | 1,484 | 1,474 | 1,478 | 20,800 | 1,478 |
| 2022-03-25 | 1,480 | 1,483 | 1,466 | 1,471 | 30,100 | 1,471 |
| 2022-03-24 | 1,475 | 1,480 | 1,469 | 1,480 | 14,000 | 1,480 |
| 2022-03-23 | 1,484 | 1,490 | 1,473 | 1,477 | 26,500 | 1,477 |
| 2022-03-22 | 1,472 | 1,478 | 1,465 | 1,478 | 28,700 | 1,478 |
| 2022-03-18 | 1,456 | 1,460 | 1,446 | 1,460 | 90,700 | 1,460 |
| 2022-03-17 | 1,456 | 1,456 | 1,442 | 1,447 | 21,800 | 1,447 |
| 2022-03-16 | 1,440 | 1,447 | 1,434 | 1,440 | 18,700 | 1,440 |
| 2022-03-15 | 1,419 | 1,436 | 1,419 | 1,433 | 13,900 | 1,433 |
| 2022-03-14 | 1,423 | 1,429 | 1,413 | 1,421 | 22,100 | 1,421 |
| 2022-03-11 | 1,410 | 1,418 | 1,403 | 1,412 | 60,400 | 1,412 |
| 2022-03-10 | 1,409 | 1,419 | 1,393 | 1,419 | 37,000 | 1,419 |
| 2022-03-09 | 1,396 | 1,403 | 1,383 | 1,383 | 30,300 | 1,383 |
| 2022-03-08 | 1,401 | 1,409 | 1,391 | 1,396 | 41,400 | 1,396 |
| 2022-03-07 | 1,410 | 1,418 | 1,402 | 1,408 | 41,300 | 1,408 |
| 2022-03-04 | 1,403 | 1,417 | 1,402 | 1,414 | 65,000 | 1,414 |
| 2022-03-03 | 1,405 | 1,410 | 1,401 | 1,401 | 29,500 | 1,401 |
| 2022-03-02 | 1,419 | 1,423 | 1,394 | 1,402 | 71,400 | 1,402 |
| 2022-03-01 | 1,433 | 1,446 | 1,425 | 1,425 | 61,700 | 1,425 |
| 2022-02-28 | 1,435 | 1,443 | 1,433 | 1,433 | 37,700 | 1,433 |
| 2022-02-25 | 1,431 | 1,438 | 1,427 | 1,438 | 32,100 | 1,438 |
| 2022-02-24 | 1,443 | 1,447 | 1,421 | 1,431 | 25,400 | 1,431 |
| 2022-02-22 | 1,440 | 1,446 | 1,436 | 1,446 | 13,500 | 1,446 |
| 2022-02-21 | 1,435 | 1,452 | 1,430 | 1,447 | 15,500 | 1,447 |
| 2022-02-18 | 1,444 | 1,448 | 1,435 | 1,441 | 12,200 | 1,441 |
| 2022-02-17 | 1,455 | 1,455 | 1,446 | 1,451 | 9,900 | 1,451 |
| 2022-02-16 | 1,437 | 1,459 | 1,437 | 1,459 | 16,300 | 1,459 |
| 2022-02-15 | 1,441 | 1,448 | 1,426 | 1,426 | 29,200 | 1,426 |
| 2022-02-14 | 1,444 | 1,449 | 1,439 | 1,441 | 18,500 | 1,441 |
| 2022-02-10 | 1,450 | 1,451 | 1,444 | 1,449 | 19,700 | 1,449 |
| 2022-02-09 | 1,448 | 1,454 | 1,445 | 1,447 | 12,400 | 1,447 |
| 2022-02-08 | 1,457 | 1,462 | 1,445 | 1,445 | 12,900 | 1,445 |
| 2022-02-07 | 1,458 | 1,458 | 1,445 | 1,445 | 11,600 | 1,445 |
| 2022-02-04 | 1,445 | 1,458 | 1,445 | 1,458 | 17,200 | 1,458 |
| 2022-02-03 | 1,448 | 1,454 | 1,442 | 1,445 | 10,700 | 1,445 |
| 2022-02-02 | 1,429 | 1,451 | 1,425 | 1,450 | 20,100 | 1,450 |
| 2022-02-01 | 1,446 | 1,446 | 1,428 | 1,433 | 17,400 | 1,433 |
| 2022-01-31 | 1,438 | 1,447 | 1,427 | 1,446 | 14,200 | 1,446 |
| 2022-01-28 | 1,426 | 1,429 | 1,418 | 1,429 | 12,300 | 1,429 |
| 2022-01-27 | 1,430 | 1,430 | 1,400 | 1,403 | 22,800 | 1,403 |
| 2022-01-26 | 1,418 | 1,424 | 1,415 | 1,421 | 6,700 | 1,421 |
| 2022-01-25 | 1,435 | 1,435 | 1,415 | 1,415 | 13,800 | 1,415 |
| 2022-01-24 | 1,418 | 1,436 | 1,411 | 1,436 | 16,200 | 1,436 |
| 2022-01-21 | 1,405 | 1,418 | 1,405 | 1,418 | 35,100 | 1,418 |
| 2022-01-20 | 1,404 | 1,422 | 1,404 | 1,411 | 11,000 | 1,411 |
| 2022-01-19 | 1,427 | 1,427 | 1,404 | 1,404 | 33,500 | 1,404 |
| 2022-01-18 | 1,442 | 1,446 | 1,431 | 1,431 | 25,300 | 1,431 |
| 2022-01-17 | 1,455 | 1,456 | 1,442 | 1,442 | 19,800 | 1,442 |
| 2022-01-14 | 1,462 | 1,462 | 1,442 | 1,460 | 29,900 | 1,460 |
| 2022-01-13 | 1,473 | 1,473 | 1,458 | 1,458 | 14,400 | 1,458 |
| 2022-01-12 | 1,460 | 1,475 | 1,460 | 1,474 | 14,000 | 1,474 |
| 2022-01-11 | 1,464 | 1,467 | 1,456 | 1,462 | 16,600 | 1,462 |
| 2022-01-07 | 1,467 | 1,482 | 1,454 | 1,464 | 27,000 | 1,464 |
| 2022-01-06 | 1,485 | 1,485 | 1,467 | 1,467 | 17,500 | 1,467 |
| 2022-01-05 | 1,491 | 1,492 | 1,483 | 1,490 | 15,400 | 1,490 |
| 2022-01-04 | 1,493 | 1,495 | 1,483 | 1,490 | 14,500 | 1,490 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
