7550 (株)ゼンショーホールディングス 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 | 3,350 | 3,370 | 3,310 | 3,310 | 157,800 | 3,310 |
| 2022-12-29 | 3,375 | 3,385 | 3,340 | 3,345 | 165,500 | 3,345 |
| 2022-12-28 | 3,380 | 3,390 | 3,370 | 3,380 | 136,400 | 3,380 |
| 2022-12-27 | 3,365 | 3,405 | 3,365 | 3,375 | 181,500 | 3,375 |
| 2022-12-26 | 3,345 | 3,365 | 3,330 | 3,355 | 136,900 | 3,355 |
| 2022-12-23 | 3,365 | 3,370 | 3,335 | 3,360 | 113,400 | 3,360 |
| 2022-12-22 | 3,335 | 3,370 | 3,315 | 3,370 | 187,300 | 3,370 |
| 2022-12-21 | 3,310 | 3,345 | 3,300 | 3,320 | 256,500 | 3,320 |
| 2022-12-20 | 3,385 | 3,385 | 3,325 | 3,345 | 267,400 | 3,345 |
| 2022-12-19 | 3,360 | 3,375 | 3,345 | 3,365 | 195,300 | 3,365 |
| 2022-12-16 | 3,380 | 3,395 | 3,370 | 3,390 | 275,500 | 3,390 |
| 2022-12-15 | 3,380 | 3,405 | 3,380 | 3,385 | 183,200 | 3,385 |
| 2022-12-14 | 3,410 | 3,420 | 3,375 | 3,420 | 188,600 | 3,420 |
| 2022-12-13 | 3,440 | 3,445 | 3,390 | 3,400 | 270,200 | 3,400 |
| 2022-12-12 | 3,405 | 3,440 | 3,385 | 3,425 | 205,700 | 3,425 |
| 2022-12-09 | 3,395 | 3,430 | 3,390 | 3,405 | 205,400 | 3,405 |
| 2022-12-08 | 3,385 | 3,395 | 3,350 | 3,380 | 232,200 | 3,380 |
| 2022-12-07 | 3,355 | 3,390 | 3,355 | 3,375 | 204,400 | 3,375 |
| 2022-12-06 | 3,395 | 3,405 | 3,355 | 3,370 | 224,700 | 3,370 |
| 2022-12-05 | 3,395 | 3,420 | 3,375 | 3,415 | 231,300 | 3,415 |
| 2022-12-02 | 3,445 | 3,460 | 3,385 | 3,405 | 296,000 | 3,405 |
| 2022-12-01 | 3,470 | 3,480 | 3,450 | 3,450 | 219,300 | 3,450 |
| 2022-11-30 | 3,475 | 3,515 | 3,465 | 3,465 | 333,000 | 3,465 |
| 2022-11-29 | 3,570 | 3,580 | 3,470 | 3,475 | 520,400 | 3,475 |
| 2022-11-28 | 3,635 | 3,650 | 3,570 | 3,625 | 216,500 | 3,625 |
| 2022-11-25 | 3,635 | 3,680 | 3,625 | 3,635 | 221,100 | 3,635 |
| 2022-11-24 | 3,630 | 3,660 | 3,605 | 3,620 | 348,800 | 3,620 |
| 2022-11-22 | 3,575 | 3,620 | 3,565 | 3,605 | 397,700 | 3,605 |
| 2022-11-21 | 3,540 | 3,565 | 3,520 | 3,565 | 269,800 | 3,565 |
| 2022-11-18 | 3,565 | 3,595 | 3,540 | 3,545 | 277,300 | 3,545 |
| 2022-11-17 | 3,475 | 3,545 | 3,465 | 3,540 | 289,600 | 3,540 |
| 2022-11-16 | 3,450 | 3,480 | 3,440 | 3,465 | 293,000 | 3,465 |
| 2022-11-15 | 3,380 | 3,455 | 3,375 | 3,440 | 381,100 | 3,440 |
| 2022-11-14 | 3,280 | 3,495 | 3,275 | 3,440 | 826,100 | 3,440 |
| 2022-11-11 | 3,355 | 3,375 | 3,265 | 3,270 | 521,200 | 3,270 |
| 2022-11-10 | 3,310 | 3,335 | 3,270 | 3,320 | 498,800 | 3,320 |
| 2022-11-09 | 3,400 | 3,415 | 3,340 | 3,350 | 569,700 | 3,350 |
| 2022-11-08 | 3,445 | 3,470 | 3,415 | 3,415 | 469,200 | 3,415 |
| 2022-11-07 | 3,490 | 3,495 | 3,440 | 3,465 | 415,700 | 3,465 |
| 2022-11-04 | 3,580 | 3,580 | 3,485 | 3,485 | 511,100 | 3,485 |
| 2022-11-02 | 3,670 | 3,670 | 3,605 | 3,605 | 336,900 | 3,605 |
| 2022-11-01 | 3,685 | 3,705 | 3,645 | 3,675 | 238,400 | 3,675 |
| 2022-10-31 | 3,680 | 3,710 | 3,655 | 3,710 | 273,900 | 3,710 |
| 2022-10-28 | 3,625 | 3,670 | 3,605 | 3,655 | 1,044,500 | 3,655 |
| 2022-10-27 | 3,640 | 3,645 | 3,590 | 3,625 | 401,800 | 3,625 |
| 2022-10-26 | 3,695 | 3,710 | 3,655 | 3,655 | 219,800 | 3,655 |
| 2022-10-25 | 3,695 | 3,705 | 3,660 | 3,670 | 310,200 | 3,670 |
| 2022-10-24 | 3,755 | 3,755 | 3,695 | 3,705 | 223,400 | 3,705 |
| 2022-10-21 | 3,710 | 3,750 | 3,705 | 3,745 | 175,900 | 3,745 |
| 2022-10-20 | 3,760 | 3,760 | 3,730 | 3,735 | 209,300 | 3,735 |
| 2022-10-19 | 3,740 | 3,760 | 3,720 | 3,740 | 161,100 | 3,740 |
| 2022-10-18 | 3,750 | 3,760 | 3,715 | 3,735 | 257,200 | 3,735 |
| 2022-10-17 | 3,770 | 3,770 | 3,690 | 3,695 | 290,700 | 3,695 |
| 2022-10-14 | 3,750 | 3,780 | 3,715 | 3,775 | 400,400 | 3,775 |
| 2022-10-13 | 3,700 | 3,725 | 3,675 | 3,710 | 282,000 | 3,710 |
| 2022-10-12 | 3,690 | 3,745 | 3,665 | 3,725 | 414,600 | 3,725 |
| 2022-10-11 | 3,700 | 3,725 | 3,605 | 3,665 | 450,600 | 3,665 |
| 2022-10-07 | 3,690 | 3,735 | 3,675 | 3,710 | 468,100 | 3,710 |
| 2022-10-06 | 3,665 | 3,700 | 3,635 | 3,675 | 468,600 | 3,675 |
| 2022-10-05 | 3,655 | 3,665 | 3,620 | 3,645 | 327,000 | 3,645 |
| 2022-10-04 | 3,565 | 3,635 | 3,555 | 3,630 | 506,900 | 3,630 |
| 2022-10-03 | 3,590 | 3,590 | 3,495 | 3,550 | 485,000 | 3,550 |
| 2022-09-30 | 3,575 | 3,615 | 3,530 | 3,585 | 517,500 | 3,585 |
| 2022-09-29 | 3,505 | 3,620 | 3,500 | 3,605 | 1,214,600 | 3,605 |
| 2022-09-28 | 3,530 | 3,555 | 3,480 | 3,505 | 2,726,800 | 3,505 |
| 2022-09-27 | 3,455 | 3,550 | 3,415 | 3,500 | 1,723,300 | 3,500 |
| 2022-09-26 | 3,600 | 3,625 | 3,540 | 3,570 | 1,651,800 | 3,570 |
| 2022-09-22 | 3,625 | 3,680 | 3,605 | 3,670 | 989,100 | 3,670 |
| 2022-09-21 | 3,630 | 3,635 | 3,600 | 3,615 | 507,300 | 3,615 |
| 2022-09-20 | 3,620 | 3,635 | 3,595 | 3,635 | 523,300 | 3,635 |
| 2022-09-16 | 3,570 | 3,615 | 3,560 | 3,605 | 1,012,400 | 3,605 |
| 2022-09-15 | 3,515 | 3,595 | 3,515 | 3,590 | 593,400 | 3,590 |
| 2022-09-14 | 3,505 | 3,555 | 3,500 | 3,535 | 348,100 | 3,535 |
| 2022-09-13 | 3,580 | 3,605 | 3,550 | 3,560 | 293,800 | 3,560 |
| 2022-09-12 | 3,560 | 3,585 | 3,550 | 3,565 | 354,500 | 3,565 |
| 2022-09-09 | 3,515 | 3,560 | 3,500 | 3,525 | 894,700 | 3,525 |
| 2022-09-08 | 3,515 | 3,520 | 3,470 | 3,480 | 473,300 | 3,480 |
| 2022-09-07 | 3,535 | 3,545 | 3,450 | 3,485 | 454,800 | 3,485 |
| 2022-09-06 | 3,540 | 3,600 | 3,540 | 3,560 | 207,400 | 3,560 |
| 2022-09-05 | 3,550 | 3,565 | 3,500 | 3,540 | 331,800 | 3,540 |
| 2022-09-02 | 3,645 | 3,655 | 3,530 | 3,565 | 465,800 | 3,565 |
| 2022-09-01 | 3,630 | 3,680 | 3,600 | 3,600 | 374,200 | 3,600 |
| 2022-08-31 | 3,600 | 3,660 | 3,600 | 3,655 | 375,600 | 3,655 |
| 2022-08-30 | 3,580 | 3,625 | 3,575 | 3,600 | 266,100 | 3,600 |
| 2022-08-29 | 3,535 | 3,585 | 3,535 | 3,585 | 243,400 | 3,585 |
| 2022-08-26 | 3,565 | 3,580 | 3,545 | 3,555 | 231,900 | 3,555 |
| 2022-08-25 | 3,570 | 3,575 | 3,530 | 3,565 | 165,200 | 3,565 |
| 2022-08-24 | 3,575 | 3,580 | 3,555 | 3,570 | 151,800 | 3,570 |
| 2022-08-23 | 3,555 | 3,600 | 3,555 | 3,580 | 170,200 | 3,580 |
| 2022-08-22 | 3,670 | 3,670 | 3,560 | 3,580 | 381,000 | 3,580 |
| 2022-08-19 | 3,585 | 3,715 | 3,575 | 3,685 | 503,700 | 3,685 |
| 2022-08-18 | 3,555 | 3,580 | 3,550 | 3,565 | 134,200 | 3,565 |
| 2022-08-17 | 3,585 | 3,605 | 3,540 | 3,565 | 292,200 | 3,565 |
| 2022-08-16 | 3,530 | 3,575 | 3,510 | 3,560 | 215,400 | 3,560 |
| 2022-08-15 | 3,560 | 3,575 | 3,510 | 3,515 | 236,300 | 3,515 |
| 2022-08-12 | 3,445 | 3,580 | 3,345 | 3,580 | 703,400 | 3,580 |
| 2022-08-10 | 3,450 | 3,490 | 3,440 | 3,475 | 218,600 | 3,475 |
| 2022-08-09 | 3,500 | 3,535 | 3,460 | 3,460 | 226,100 | 3,460 |
| 2022-08-08 | 3,525 | 3,540 | 3,495 | 3,505 | 206,600 | 3,505 |
| 2022-08-05 | 3,540 | 3,565 | 3,530 | 3,550 | 166,400 | 3,550 |
| 2022-08-04 | 3,540 | 3,540 | 3,510 | 3,520 | 115,100 | 3,520 |
| 2022-08-03 | 3,540 | 3,545 | 3,495 | 3,520 | 209,000 | 3,520 |
| 2022-08-02 | 3,590 | 3,590 | 3,520 | 3,540 | 208,500 | 3,540 |
| 2022-08-01 | 3,525 | 3,590 | 3,520 | 3,585 | 262,300 | 3,585 |
| 2022-07-29 | 3,540 | 3,550 | 3,505 | 3,515 | 180,500 | 3,515 |
| 2022-07-28 | 3,510 | 3,535 | 3,495 | 3,535 | 256,700 | 3,535 |
| 2022-07-27 | 3,475 | 3,505 | 3,470 | 3,480 | 183,500 | 3,480 |
| 2022-07-26 | 3,475 | 3,495 | 3,470 | 3,470 | 109,900 | 3,470 |
| 2022-07-25 | 3,460 | 3,490 | 3,450 | 3,485 | 154,500 | 3,485 |
| 2022-07-22 | 3,450 | 3,465 | 3,430 | 3,460 | 162,500 | 3,460 |
| 2022-07-21 | 3,445 | 3,460 | 3,420 | 3,455 | 171,200 | 3,455 |
| 2022-07-20 | 3,470 | 3,480 | 3,440 | 3,445 | 203,900 | 3,445 |
| 2022-07-19 | 3,510 | 3,510 | 3,415 | 3,440 | 265,000 | 3,440 |
| 2022-07-15 | 3,485 | 3,525 | 3,470 | 3,500 | 300,300 | 3,500 |
| 2022-07-14 | 3,420 | 3,490 | 3,380 | 3,480 | 342,200 | 3,480 |
| 2022-07-13 | 3,385 | 3,410 | 3,380 | 3,395 | 222,400 | 3,395 |
| 2022-07-12 | 3,385 | 3,390 | 3,335 | 3,360 | 191,900 | 3,360 |
| 2022-07-11 | 3,355 | 3,395 | 3,350 | 3,380 | 215,700 | 3,380 |
| 2022-07-08 | 3,300 | 3,355 | 3,275 | 3,330 | 352,100 | 3,330 |
| 2022-07-07 | 3,330 | 3,345 | 3,260 | 3,300 | 389,000 | 3,300 |
| 2022-07-06 | 3,390 | 3,405 | 3,315 | 3,320 | 316,700 | 3,320 |
| 2022-07-05 | 3,380 | 3,410 | 3,365 | 3,400 | 345,700 | 3,400 |
| 2022-07-04 | 3,295 | 3,355 | 3,285 | 3,345 | 377,900 | 3,345 |
| 2022-07-01 | 3,250 | 3,275 | 3,245 | 3,255 | 203,200 | 3,255 |
| 2022-06-30 | 3,270 | 3,280 | 3,245 | 3,260 | 233,300 | 3,260 |
| 2022-06-29 | 3,245 | 3,265 | 3,230 | 3,260 | 479,800 | 3,260 |
| 2022-06-28 | 3,220 | 3,260 | 3,220 | 3,260 | 236,100 | 3,260 |
| 2022-06-27 | 3,275 | 3,275 | 3,225 | 3,245 | 204,100 | 3,245 |
| 2022-06-24 | 3,250 | 3,270 | 3,235 | 3,250 | 250,500 | 3,250 |
| 2022-06-23 | 3,225 | 3,270 | 3,210 | 3,235 | 282,100 | 3,235 |
| 2022-06-22 | 3,235 | 3,290 | 3,225 | 3,240 | 440,100 | 3,240 |
| 2022-06-21 | 3,150 | 3,215 | 3,150 | 3,200 | 303,300 | 3,200 |
| 2022-06-20 | 3,175 | 3,175 | 3,120 | 3,140 | 212,400 | 3,140 |
| 2022-06-17 | 3,060 | 3,145 | 3,055 | 3,135 | 536,100 | 3,135 |
| 2022-06-16 | 3,055 | 3,130 | 3,055 | 3,115 | 331,400 | 3,115 |
| 2022-06-15 | 3,030 | 3,050 | 3,025 | 3,040 | 229,000 | 3,040 |
| 2022-06-14 | 2,995 | 3,030 | 2,994 | 3,030 | 204,500 | 3,030 |
| 2022-06-13 | 3,000 | 3,030 | 2,998 | 3,020 | 159,600 | 3,020 |
| 2022-06-10 | 3,010 | 3,045 | 3,005 | 3,030 | 208,800 | 3,030 |
| 2022-06-09 | 3,050 | 3,050 | 3,025 | 3,025 | 155,900 | 3,025 |
| 2022-06-08 | 3,045 | 3,065 | 3,025 | 3,045 | 188,500 | 3,045 |
| 2022-06-07 | 3,045 | 3,065 | 3,030 | 3,050 | 147,600 | 3,050 |
| 2022-06-06 | 3,005 | 3,050 | 3,000 | 3,050 | 203,400 | 3,050 |
| 2022-06-03 | 3,000 | 3,030 | 2,991 | 3,020 | 251,400 | 3,020 |
| 2022-06-02 | 2,974 | 2,995 | 2,957 | 2,983 | 325,300 | 2,983 |
| 2022-06-01 | 2,958 | 2,996 | 2,950 | 2,983 | 251,500 | 2,983 |
| 2022-05-31 | 3,010 | 3,015 | 2,963 | 2,968 | 329,000 | 2,968 |
| 2022-05-30 | 3,040 | 3,040 | 3,000 | 3,020 | 424,700 | 3,020 |
| 2022-05-27 | 3,055 | 3,060 | 2,993 | 3,010 | 281,200 | 3,010 |
| 2022-05-26 | 2,976 | 3,040 | 2,976 | 3,030 | 262,100 | 3,030 |
| 2022-05-25 | 2,985 | 3,005 | 2,970 | 2,971 | 226,200 | 2,971 |
| 2022-05-24 | 2,980 | 2,991 | 2,954 | 2,980 | 206,000 | 2,980 |
| 2022-05-23 | 2,996 | 3,005 | 2,980 | 2,985 | 202,700 | 2,985 |
| 2022-05-20 | 2,968 | 3,010 | 2,962 | 2,971 | 264,800 | 2,971 |
| 2022-05-19 | 2,899 | 2,979 | 2,894 | 2,971 | 274,600 | 2,971 |
| 2022-05-18 | 2,985 | 2,997 | 2,961 | 2,969 | 252,800 | 2,969 |
| 2022-05-17 | 2,988 | 3,000 | 2,961 | 2,983 | 363,200 | 2,983 |
| 2022-05-16 | 2,974 | 3,010 | 2,942 | 2,988 | 437,600 | 2,988 |
| 2022-05-13 | 2,892 | 2,934 | 2,887 | 2,913 | 339,000 | 2,913 |
| 2022-05-12 | 2,894 | 2,904 | 2,868 | 2,873 | 332,200 | 2,873 |
| 2022-05-11 | 2,953 | 2,963 | 2,915 | 2,925 | 265,100 | 2,925 |
| 2022-05-10 | 2,943 | 2,950 | 2,917 | 2,938 | 322,200 | 2,938 |
| 2022-05-09 | 3,000 | 3,010 | 2,965 | 2,974 | 310,800 | 2,974 |
| 2022-05-06 | 3,025 | 3,045 | 3,005 | 3,020 | 292,200 | 3,020 |
| 2022-05-02 | 3,035 | 3,070 | 3,020 | 3,040 | 247,300 | 3,040 |
| 2022-04-28 | 2,999 | 3,080 | 2,993 | 3,070 | 519,500 | 3,070 |
| 2022-04-27 | 2,950 | 3,010 | 2,945 | 2,996 | 658,400 | 2,996 |
| 2022-04-26 | 2,953 | 2,978 | 2,926 | 2,971 | 261,000 | 2,971 |
| 2022-04-25 | 2,918 | 2,941 | 2,906 | 2,936 | 206,200 | 2,936 |
| 2022-04-22 | 2,969 | 2,972 | 2,936 | 2,949 | 221,700 | 2,949 |
| 2022-04-21 | 2,973 | 2,992 | 2,963 | 2,971 | 194,300 | 2,971 |
| 2022-04-20 | 2,955 | 3,010 | 2,950 | 2,981 | 400,600 | 2,981 |
| 2022-04-19 | 2,950 | 2,950 | 2,907 | 2,939 | 235,300 | 2,939 |
| 2022-04-18 | 2,919 | 2,948 | 2,904 | 2,943 | 211,400 | 2,943 |
| 2022-04-15 | 2,900 | 2,957 | 2,900 | 2,938 | 296,700 | 2,938 |
| 2022-04-14 | 2,913 | 2,924 | 2,897 | 2,922 | 270,500 | 2,922 |
| 2022-04-13 | 2,901 | 2,909 | 2,868 | 2,908 | 289,400 | 2,908 |
| 2022-04-12 | 2,926 | 2,927 | 2,888 | 2,900 | 304,200 | 2,900 |
| 2022-04-11 | 2,949 | 2,954 | 2,894 | 2,923 | 403,700 | 2,923 |
| 2022-04-08 | 2,961 | 2,967 | 2,933 | 2,957 | 301,000 | 2,957 |
| 2022-04-07 | 2,962 | 2,968 | 2,928 | 2,958 | 330,500 | 2,958 |
| 2022-04-06 | 2,969 | 2,988 | 2,940 | 2,973 | 413,700 | 2,973 |
| 2022-04-05 | 2,934 | 2,975 | 2,918 | 2,960 | 507,800 | 2,960 |
| 2022-04-04 | 2,860 | 2,905 | 2,844 | 2,905 | 451,900 | 2,905 |
| 2022-04-01 | 2,844 | 2,883 | 2,835 | 2,855 | 493,400 | 2,855 |
| 2022-03-31 | 2,771 | 2,873 | 2,760 | 2,861 | 1,018,300 | 2,861 |
| 2022-03-30 | 2,735 | 2,790 | 2,729 | 2,789 | 1,193,000 | 2,789 |
| 2022-03-29 | 2,750 | 2,771 | 2,714 | 2,771 | 1,845,900 | 2,771 |
| 2022-03-28 | 2,790 | 2,791 | 2,731 | 2,739 | 1,408,400 | 2,739 |
| 2022-03-25 | 2,770 | 2,789 | 2,755 | 2,789 | 1,245,100 | 2,789 |
| 2022-03-24 | 2,765 | 2,771 | 2,731 | 2,754 | 807,300 | 2,754 |
| 2022-03-23 | 2,774 | 2,791 | 2,766 | 2,778 | 601,500 | 2,778 |
| 2022-03-22 | 2,800 | 2,800 | 2,746 | 2,752 | 982,600 | 2,752 |
| 2022-03-18 | 2,814 | 2,820 | 2,775 | 2,792 | 779,900 | 2,792 |
| 2022-03-17 | 2,817 | 2,823 | 2,788 | 2,813 | 467,400 | 2,813 |
| 2022-03-16 | 2,764 | 2,796 | 2,763 | 2,787 | 448,500 | 2,787 |
| 2022-03-15 | 2,718 | 2,747 | 2,709 | 2,743 | 319,400 | 2,743 |
| 2022-03-14 | 2,748 | 2,758 | 2,710 | 2,713 | 483,900 | 2,713 |
| 2022-03-11 | 2,760 | 2,776 | 2,731 | 2,737 | 508,200 | 2,737 |
| 2022-03-10 | 2,762 | 2,777 | 2,753 | 2,768 | 380,500 | 2,768 |
| 2022-03-09 | 2,726 | 2,760 | 2,711 | 2,713 | 373,800 | 2,713 |
| 2022-03-08 | 2,737 | 2,757 | 2,701 | 2,709 | 368,300 | 2,709 |
| 2022-03-07 | 2,721 | 2,766 | 2,701 | 2,754 | 417,300 | 2,754 |
| 2022-03-04 | 2,782 | 2,787 | 2,743 | 2,749 | 424,300 | 2,749 |
| 2022-03-03 | 2,760 | 2,789 | 2,748 | 2,782 | 309,100 | 2,782 |
| 2022-03-02 | 2,744 | 2,760 | 2,732 | 2,742 | 365,800 | 2,742 |
| 2022-03-01 | 2,770 | 2,786 | 2,757 | 2,767 | 263,000 | 2,767 |
| 2022-02-28 | 2,739 | 2,757 | 2,724 | 2,756 | 305,600 | 2,756 |
| 2022-02-25 | 2,690 | 2,734 | 2,688 | 2,734 | 380,200 | 2,734 |
| 2022-02-24 | 2,686 | 2,698 | 2,661 | 2,673 | 329,100 | 2,673 |
| 2022-02-22 | 2,693 | 2,712 | 2,685 | 2,690 | 232,700 | 2,690 |
| 2022-02-21 | 2,709 | 2,715 | 2,691 | 2,709 | 230,600 | 2,709 |
| 2022-02-18 | 2,711 | 2,735 | 2,709 | 2,730 | 152,600 | 2,730 |
| 2022-02-17 | 2,728 | 2,749 | 2,718 | 2,734 | 179,500 | 2,734 |
| 2022-02-16 | 2,727 | 2,734 | 2,705 | 2,719 | 251,600 | 2,719 |
| 2022-02-15 | 2,705 | 2,731 | 2,694 | 2,695 | 337,900 | 2,695 |
| 2022-02-14 | 2,703 | 2,719 | 2,673 | 2,697 | 590,400 | 2,697 |
| 2022-02-10 | 2,699 | 2,768 | 2,691 | 2,768 | 418,200 | 2,768 |
| 2022-02-09 | 2,700 | 2,744 | 2,653 | 2,737 | 709,800 | 2,737 |
| 2022-02-08 | 2,760 | 2,793 | 2,760 | 2,778 | 204,200 | 2,778 |
| 2022-02-07 | 2,780 | 2,786 | 2,751 | 2,767 | 225,200 | 2,767 |
| 2022-02-04 | 2,780 | 2,797 | 2,762 | 2,797 | 222,800 | 2,797 |
| 2022-02-03 | 2,763 | 2,792 | 2,755 | 2,779 | 197,700 | 2,779 |
| 2022-02-02 | 2,779 | 2,795 | 2,768 | 2,779 | 318,400 | 2,779 |
| 2022-02-01 | 2,743 | 2,767 | 2,737 | 2,761 | 196,100 | 2,761 |
| 2022-01-31 | 2,737 | 2,758 | 2,727 | 2,750 | 251,600 | 2,750 |
| 2022-01-28 | 2,694 | 2,738 | 2,694 | 2,717 | 227,400 | 2,717 |
| 2022-01-27 | 2,732 | 2,742 | 2,673 | 2,688 | 301,600 | 2,688 |
| 2022-01-26 | 2,736 | 2,762 | 2,736 | 2,750 | 153,500 | 2,750 |
| 2022-01-25 | 2,741 | 2,741 | 2,709 | 2,732 | 167,800 | 2,732 |
| 2022-01-24 | 2,717 | 2,748 | 2,695 | 2,746 | 226,800 | 2,746 |
| 2022-01-21 | 2,717 | 2,730 | 2,700 | 2,727 | 188,700 | 2,727 |
| 2022-01-20 | 2,691 | 2,729 | 2,691 | 2,723 | 270,300 | 2,723 |
| 2022-01-19 | 2,687 | 2,723 | 2,682 | 2,691 | 224,000 | 2,691 |
| 2022-01-18 | 2,723 | 2,752 | 2,708 | 2,732 | 221,800 | 2,732 |
| 2022-01-17 | 2,670 | 2,715 | 2,667 | 2,714 | 199,600 | 2,714 |
| 2022-01-14 | 2,661 | 2,682 | 2,653 | 2,668 | 243,100 | 2,668 |
| 2022-01-13 | 2,753 | 2,753 | 2,666 | 2,666 | 399,300 | 2,666 |
| 2022-01-12 | 2,734 | 2,784 | 2,734 | 2,752 | 397,200 | 2,752 |
| 2022-01-11 | 2,691 | 2,726 | 2,679 | 2,722 | 193,900 | 2,722 |
| 2022-01-07 | 2,705 | 2,723 | 2,685 | 2,694 | 181,500 | 2,694 |
| 2022-01-06 | 2,711 | 2,717 | 2,681 | 2,694 | 214,600 | 2,694 |
| 2022-01-05 | 2,725 | 2,742 | 2,716 | 2,723 | 204,500 | 2,723 |
| 2022-01-04 | 2,730 | 2,733 | 2,701 | 2,721 | 234,200 | 2,721 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株