7554 (株)幸楽苑ホールディングス 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 | 1,022 | 1,032 | 1,021 | 1,022 | 48,100 | 1,022 |
| 2022-12-29 | 1,009 | 1,020 | 1,004 | 1,020 | 33,100 | 1,020 |
| 2022-12-28 | 1,005 | 1,012 | 1,005 | 1,011 | 56,700 | 1,011 |
| 2022-12-27 | 1,007 | 1,009 | 1,003 | 1,007 | 44,800 | 1,007 |
| 2022-12-26 | 1,005 | 1,008 | 1,002 | 1,005 | 33,600 | 1,005 |
| 2022-12-23 | 1,005 | 1,014 | 1,003 | 1,008 | 44,500 | 1,008 |
| 2022-12-22 | 1,012 | 1,012 | 1,005 | 1,011 | 40,900 | 1,011 |
| 2022-12-21 | 1,002 | 1,012 | 997 | 1,012 | 74,700 | 1,012 |
| 2022-12-20 | 1,006 | 1,007 | 998 | 1,001 | 108,700 | 1,001 |
| 2022-12-19 | 1,003 | 1,016 | 1,003 | 1,006 | 50,000 | 1,006 |
| 2022-12-16 | 1,001 | 1,014 | 1,000 | 1,010 | 93,500 | 1,010 |
| 2022-12-15 | 1,007 | 1,008 | 1,002 | 1,002 | 48,800 | 1,002 |
| 2022-12-14 | 1,005 | 1,006 | 1,002 | 1,005 | 49,100 | 1,005 |
| 2022-12-13 | 1,010 | 1,013 | 1,003 | 1,003 | 57,400 | 1,003 |
| 2022-12-12 | 1,012 | 1,014 | 1,007 | 1,008 | 52,500 | 1,008 |
| 2022-12-09 | 1,013 | 1,024 | 1,013 | 1,015 | 52,700 | 1,015 |
| 2022-12-08 | 1,023 | 1,025 | 1,013 | 1,018 | 54,800 | 1,018 |
| 2022-12-07 | 1,018 | 1,023 | 1,018 | 1,023 | 29,400 | 1,023 |
| 2022-12-06 | 1,021 | 1,027 | 1,019 | 1,020 | 27,300 | 1,020 |
| 2022-12-05 | 1,028 | 1,028 | 1,018 | 1,023 | 34,200 | 1,023 |
| 2022-12-02 | 1,022 | 1,028 | 1,014 | 1,024 | 63,400 | 1,024 |
| 2022-12-01 | 1,040 | 1,040 | 1,021 | 1,022 | 70,900 | 1,022 |
| 2022-11-30 | 1,040 | 1,040 | 1,030 | 1,030 | 52,400 | 1,030 |
| 2022-11-29 | 1,060 | 1,060 | 1,037 | 1,039 | 81,700 | 1,039 |
| 2022-11-28 | 1,070 | 1,072 | 1,060 | 1,067 | 24,700 | 1,067 |
| 2022-11-25 | 1,074 | 1,077 | 1,068 | 1,069 | 34,600 | 1,069 |
| 2022-11-24 | 1,075 | 1,084 | 1,067 | 1,071 | 71,600 | 1,071 |
| 2022-11-22 | 1,062 | 1,073 | 1,062 | 1,071 | 42,900 | 1,071 |
| 2022-11-21 | 1,064 | 1,064 | 1,055 | 1,061 | 28,100 | 1,061 |
| 2022-11-18 | 1,062 | 1,073 | 1,061 | 1,064 | 57,900 | 1,064 |
| 2022-11-17 | 1,047 | 1,059 | 1,047 | 1,058 | 46,000 | 1,058 |
| 2022-11-16 | 1,045 | 1,049 | 1,034 | 1,047 | 39,100 | 1,047 |
| 2022-11-15 | 1,025 | 1,054 | 1,025 | 1,044 | 67,700 | 1,044 |
| 2022-11-14 | 1,054 | 1,054 | 1,018 | 1,026 | 106,700 | 1,026 |
| 2022-11-11 | 1,069 | 1,077 | 1,060 | 1,063 | 84,800 | 1,063 |
| 2022-11-10 | 1,050 | 1,064 | 1,047 | 1,064 | 54,500 | 1,064 |
| 2022-11-09 | 1,064 | 1,064 | 1,043 | 1,053 | 50,600 | 1,053 |
| 2022-11-08 | 1,056 | 1,068 | 1,056 | 1,058 | 31,900 | 1,058 |
| 2022-11-07 | 1,050 | 1,059 | 1,050 | 1,056 | 34,500 | 1,056 |
| 2022-11-04 | 1,055 | 1,064 | 1,048 | 1,055 | 54,700 | 1,055 |
| 2022-11-02 | 1,058 | 1,067 | 1,055 | 1,057 | 31,800 | 1,057 |
| 2022-11-01 | 1,070 | 1,073 | 1,056 | 1,064 | 40,100 | 1,064 |
| 2022-10-31 | 1,065 | 1,074 | 1,061 | 1,070 | 38,400 | 1,070 |
| 2022-10-28 | 1,067 | 1,075 | 1,060 | 1,074 | 102,100 | 1,074 |
| 2022-10-27 | 1,060 | 1,075 | 1,059 | 1,070 | 40,500 | 1,070 |
| 2022-10-26 | 1,052 | 1,064 | 1,052 | 1,062 | 34,300 | 1,062 |
| 2022-10-25 | 1,053 | 1,062 | 1,048 | 1,050 | 28,400 | 1,050 |
| 2022-10-24 | 1,067 | 1,067 | 1,038 | 1,053 | 48,100 | 1,053 |
| 2022-10-21 | 1,056 | 1,062 | 1,052 | 1,057 | 26,100 | 1,057 |
| 2022-10-20 | 1,075 | 1,078 | 1,055 | 1,057 | 41,800 | 1,057 |
| 2022-10-19 | 1,076 | 1,084 | 1,070 | 1,081 | 46,300 | 1,081 |
| 2022-10-18 | 1,075 | 1,080 | 1,068 | 1,074 | 46,700 | 1,074 |
| 2022-10-17 | 1,070 | 1,085 | 1,062 | 1,064 | 34,000 | 1,064 |
| 2022-10-14 | 1,069 | 1,079 | 1,064 | 1,078 | 41,800 | 1,078 |
| 2022-10-13 | 1,067 | 1,071 | 1,054 | 1,054 | 32,500 | 1,054 |
| 2022-10-12 | 1,040 | 1,073 | 1,038 | 1,068 | 55,900 | 1,068 |
| 2022-10-11 | 1,101 | 1,102 | 1,040 | 1,040 | 108,400 | 1,040 |
| 2022-10-07 | 1,100 | 1,125 | 1,093 | 1,105 | 90,100 | 1,105 |
| 2022-10-06 | 1,102 | 1,119 | 1,102 | 1,115 | 73,500 | 1,115 |
| 2022-10-05 | 1,082 | 1,104 | 1,081 | 1,102 | 92,300 | 1,102 |
| 2022-10-04 | 1,065 | 1,080 | 1,064 | 1,076 | 74,200 | 1,076 |
| 2022-10-03 | 1,075 | 1,075 | 1,046 | 1,064 | 50,400 | 1,064 |
| 2022-09-30 | 1,070 | 1,079 | 1,060 | 1,078 | 46,200 | 1,078 |
| 2022-09-29 | 1,068 | 1,074 | 1,059 | 1,073 | 56,300 | 1,073 |
| 2022-09-28 | 1,055 | 1,064 | 1,034 | 1,064 | 76,000 | 1,064 |
| 2022-09-27 | 1,049 | 1,074 | 1,046 | 1,068 | 55,200 | 1,068 |
| 2022-09-26 | 1,033 | 1,045 | 1,030 | 1,043 | 60,900 | 1,043 |
| 2022-09-22 | 1,029 | 1,049 | 1,027 | 1,043 | 48,400 | 1,043 |
| 2022-09-21 | 1,050 | 1,050 | 1,032 | 1,041 | 71,300 | 1,041 |
| 2022-09-20 | 1,066 | 1,069 | 1,050 | 1,060 | 72,000 | 1,060 |
| 2022-09-16 | 1,069 | 1,070 | 1,058 | 1,058 | 71,700 | 1,058 |
| 2022-09-15 | 1,036 | 1,075 | 1,036 | 1,074 | 109,400 | 1,074 |
| 2022-09-14 | 1,039 | 1,050 | 1,021 | 1,042 | 143,900 | 1,042 |
| 2022-09-13 | 1,021 | 1,060 | 1,017 | 1,059 | 159,300 | 1,059 |
| 2022-09-12 | 1,021 | 1,030 | 1,010 | 1,020 | 135,800 | 1,020 |
| 2022-09-09 | 1,009 | 1,019 | 1,008 | 1,017 | 110,100 | 1,017 |
| 2022-09-08 | 1,007 | 1,017 | 1,005 | 1,011 | 140,300 | 1,011 |
| 2022-09-07 | 1,032 | 1,032 | 999 | 1,008 | 170,900 | 1,008 |
| 2022-09-06 | 1,065 | 1,067 | 1,034 | 1,038 | 151,700 | 1,038 |
| 2022-09-05 | 1,073 | 1,077 | 1,070 | 1,071 | 52,300 | 1,071 |
| 2022-09-02 | 1,093 | 1,093 | 1,071 | 1,080 | 101,900 | 1,080 |
| 2022-09-01 | 1,115 | 1,115 | 1,086 | 1,087 | 154,700 | 1,087 |
| 2022-08-31 | 1,146 | 1,146 | 1,121 | 1,121 | 128,800 | 1,121 |
| 2022-08-30 | 1,148 | 1,156 | 1,143 | 1,152 | 52,200 | 1,152 |
| 2022-08-29 | 1,140 | 1,142 | 1,136 | 1,140 | 96,800 | 1,140 |
| 2022-08-26 | 1,162 | 1,165 | 1,157 | 1,160 | 64,500 | 1,160 |
| 2022-08-25 | 1,161 | 1,163 | 1,146 | 1,162 | 125,300 | 1,162 |
| 2022-08-24 | 1,175 | 1,175 | 1,158 | 1,161 | 119,100 | 1,161 |
| 2022-08-23 | 1,194 | 1,194 | 1,178 | 1,179 | 109,300 | 1,179 |
| 2022-08-22 | 1,201 | 1,203 | 1,195 | 1,195 | 86,100 | 1,195 |
| 2022-08-19 | 1,205 | 1,207 | 1,202 | 1,207 | 62,600 | 1,207 |
| 2022-08-18 | 1,208 | 1,213 | 1,205 | 1,205 | 71,900 | 1,205 |
| 2022-08-17 | 1,214 | 1,216 | 1,211 | 1,214 | 50,000 | 1,214 |
| 2022-08-16 | 1,216 | 1,220 | 1,213 | 1,213 | 64,200 | 1,213 |
| 2022-08-15 | 1,234 | 1,234 | 1,214 | 1,218 | 86,100 | 1,218 |
| 2022-08-12 | 1,231 | 1,256 | 1,231 | 1,253 | 59,500 | 1,253 |
| 2022-08-10 | 1,220 | 1,237 | 1,219 | 1,237 | 29,600 | 1,237 |
| 2022-08-09 | 1,243 | 1,243 | 1,222 | 1,222 | 57,300 | 1,222 |
| 2022-08-08 | 1,265 | 1,265 | 1,243 | 1,247 | 36,500 | 1,247 |
| 2022-08-05 | 1,250 | 1,265 | 1,248 | 1,265 | 47,100 | 1,265 |
| 2022-08-04 | 1,258 | 1,258 | 1,250 | 1,252 | 25,000 | 1,252 |
| 2022-08-03 | 1,262 | 1,267 | 1,256 | 1,262 | 17,900 | 1,262 |
| 2022-08-02 | 1,282 | 1,282 | 1,262 | 1,262 | 31,300 | 1,262 |
| 2022-08-01 | 1,295 | 1,295 | 1,282 | 1,290 | 28,000 | 1,290 |
| 2022-07-29 | 1,290 | 1,290 | 1,284 | 1,290 | 17,400 | 1,290 |
| 2022-07-28 | 1,283 | 1,296 | 1,278 | 1,296 | 23,400 | 1,296 |
| 2022-07-27 | 1,287 | 1,288 | 1,277 | 1,278 | 15,300 | 1,278 |
| 2022-07-26 | 1,295 | 1,295 | 1,276 | 1,288 | 27,100 | 1,288 |
| 2022-07-25 | 1,301 | 1,302 | 1,290 | 1,296 | 12,600 | 1,296 |
| 2022-07-22 | 1,310 | 1,310 | 1,298 | 1,301 | 17,100 | 1,301 |
| 2022-07-21 | 1,300 | 1,310 | 1,295 | 1,310 | 16,000 | 1,310 |
| 2022-07-20 | 1,295 | 1,299 | 1,290 | 1,299 | 17,600 | 1,299 |
| 2022-07-19 | 1,297 | 1,302 | 1,283 | 1,291 | 20,000 | 1,291 |
| 2022-07-15 | 1,284 | 1,296 | 1,275 | 1,295 | 19,600 | 1,295 |
| 2022-07-14 | 1,284 | 1,284 | 1,271 | 1,276 | 10,000 | 1,276 |
| 2022-07-13 | 1,262 | 1,287 | 1,262 | 1,287 | 24,800 | 1,287 |
| 2022-07-12 | 1,277 | 1,277 | 1,252 | 1,254 | 34,600 | 1,254 |
| 2022-07-11 | 1,277 | 1,290 | 1,275 | 1,284 | 43,300 | 1,284 |
| 2022-07-08 | 1,269 | 1,279 | 1,261 | 1,265 | 36,800 | 1,265 |
| 2022-07-07 | 1,268 | 1,270 | 1,235 | 1,264 | 69,800 | 1,264 |
| 2022-07-06 | 1,299 | 1,299 | 1,263 | 1,267 | 58,000 | 1,267 |
| 2022-07-05 | 1,308 | 1,323 | 1,303 | 1,306 | 43,400 | 1,306 |
| 2022-07-04 | 1,300 | 1,308 | 1,293 | 1,305 | 23,400 | 1,305 |
| 2022-07-01 | 1,300 | 1,303 | 1,290 | 1,299 | 23,600 | 1,299 |
| 2022-06-30 | 1,307 | 1,313 | 1,300 | 1,300 | 28,800 | 1,300 |
| 2022-06-29 | 1,306 | 1,313 | 1,298 | 1,307 | 33,000 | 1,307 |
| 2022-06-28 | 1,305 | 1,317 | 1,300 | 1,317 | 17,000 | 1,317 |
| 2022-06-27 | 1,319 | 1,321 | 1,305 | 1,305 | 37,600 | 1,305 |
| 2022-06-24 | 1,302 | 1,312 | 1,300 | 1,312 | 23,500 | 1,312 |
| 2022-06-23 | 1,299 | 1,302 | 1,287 | 1,299 | 16,700 | 1,299 |
| 2022-06-22 | 1,300 | 1,301 | 1,291 | 1,298 | 17,500 | 1,298 |
| 2022-06-21 | 1,298 | 1,300 | 1,290 | 1,291 | 21,200 | 1,291 |
| 2022-06-20 | 1,279 | 1,302 | 1,276 | 1,281 | 28,900 | 1,281 |
| 2022-06-17 | 1,264 | 1,289 | 1,261 | 1,285 | 21,500 | 1,285 |
| 2022-06-16 | 1,279 | 1,295 | 1,279 | 1,291 | 16,400 | 1,291 |
| 2022-06-15 | 1,279 | 1,290 | 1,277 | 1,277 | 29,500 | 1,277 |
| 2022-06-14 | 1,277 | 1,287 | 1,268 | 1,284 | 28,900 | 1,284 |
| 2022-06-13 | 1,280 | 1,285 | 1,274 | 1,278 | 21,500 | 1,278 |
| 2022-06-10 | 1,287 | 1,295 | 1,285 | 1,285 | 17,900 | 1,285 |
| 2022-06-09 | 1,294 | 1,301 | 1,288 | 1,299 | 22,400 | 1,299 |
| 2022-06-08 | 1,306 | 1,306 | 1,293 | 1,295 | 18,500 | 1,295 |
| 2022-06-07 | 1,290 | 1,307 | 1,281 | 1,300 | 51,500 | 1,300 |
| 2022-06-06 | 1,266 | 1,291 | 1,266 | 1,287 | 32,800 | 1,287 |
| 2022-06-03 | 1,270 | 1,277 | 1,266 | 1,275 | 26,700 | 1,275 |
| 2022-06-02 | 1,270 | 1,272 | 1,259 | 1,270 | 30,300 | 1,270 |
| 2022-06-01 | 1,270 | 1,278 | 1,268 | 1,278 | 33,300 | 1,278 |
| 2022-05-31 | 1,274 | 1,277 | 1,264 | 1,270 | 17,400 | 1,270 |
| 2022-05-30 | 1,267 | 1,278 | 1,264 | 1,274 | 35,400 | 1,274 |
| 2022-05-27 | 1,268 | 1,268 | 1,250 | 1,267 | 20,100 | 1,267 |
| 2022-05-26 | 1,249 | 1,262 | 1,247 | 1,259 | 32,500 | 1,259 |
| 2022-05-25 | 1,255 | 1,255 | 1,239 | 1,243 | 33,300 | 1,243 |
| 2022-05-24 | 1,278 | 1,281 | 1,254 | 1,258 | 27,100 | 1,258 |
| 2022-05-23 | 1,267 | 1,277 | 1,266 | 1,277 | 24,100 | 1,277 |
| 2022-05-20 | 1,260 | 1,264 | 1,254 | 1,261 | 19,000 | 1,261 |
| 2022-05-19 | 1,244 | 1,262 | 1,240 | 1,262 | 27,900 | 1,262 |
| 2022-05-18 | 1,263 | 1,263 | 1,252 | 1,255 | 18,600 | 1,255 |
| 2022-05-17 | 1,251 | 1,267 | 1,251 | 1,261 | 18,500 | 1,261 |
| 2022-05-16 | 1,266 | 1,270 | 1,253 | 1,257 | 31,800 | 1,257 |
| 2022-05-13 | 1,235 | 1,258 | 1,235 | 1,258 | 22,600 | 1,258 |
| 2022-05-12 | 1,250 | 1,253 | 1,234 | 1,236 | 28,800 | 1,236 |
| 2022-05-11 | 1,221 | 1,252 | 1,221 | 1,252 | 32,500 | 1,252 |
| 2022-05-10 | 1,236 | 1,249 | 1,222 | 1,246 | 35,300 | 1,246 |
| 2022-05-09 | 1,264 | 1,264 | 1,242 | 1,242 | 33,000 | 1,242 |
| 2022-05-06 | 1,249 | 1,262 | 1,241 | 1,258 | 25,200 | 1,258 |
| 2022-05-02 | 1,253 | 1,260 | 1,249 | 1,255 | 30,300 | 1,255 |
| 2022-04-28 | 1,245 | 1,253 | 1,228 | 1,253 | 33,700 | 1,253 |
| 2022-04-27 | 1,221 | 1,239 | 1,221 | 1,235 | 54,000 | 1,235 |
| 2022-04-26 | 1,236 | 1,249 | 1,231 | 1,246 | 25,600 | 1,246 |
| 2022-04-25 | 1,233 | 1,233 | 1,216 | 1,219 | 40,400 | 1,219 |
| 2022-04-22 | 1,252 | 1,252 | 1,240 | 1,246 | 22,800 | 1,246 |
| 2022-04-21 | 1,241 | 1,255 | 1,241 | 1,254 | 38,000 | 1,254 |
| 2022-04-20 | 1,241 | 1,246 | 1,233 | 1,240 | 52,400 | 1,240 |
| 2022-04-19 | 1,229 | 1,237 | 1,220 | 1,237 | 39,300 | 1,237 |
| 2022-04-18 | 1,222 | 1,225 | 1,207 | 1,222 | 37,400 | 1,222 |
| 2022-04-15 | 1,223 | 1,230 | 1,215 | 1,222 | 37,800 | 1,222 |
| 2022-04-14 | 1,233 | 1,238 | 1,226 | 1,226 | 43,300 | 1,226 |
| 2022-04-13 | 1,211 | 1,225 | 1,210 | 1,221 | 47,800 | 1,221 |
| 2022-04-12 | 1,230 | 1,242 | 1,208 | 1,211 | 50,600 | 1,211 |
| 2022-04-11 | 1,242 | 1,254 | 1,225 | 1,232 | 65,500 | 1,232 |
| 2022-04-08 | 1,275 | 1,275 | 1,233 | 1,242 | 87,800 | 1,242 |
| 2022-04-07 | 1,300 | 1,303 | 1,272 | 1,273 | 92,100 | 1,273 |
| 2022-04-06 | 1,301 | 1,312 | 1,297 | 1,307 | 28,600 | 1,307 |
| 2022-04-05 | 1,300 | 1,318 | 1,296 | 1,307 | 58,100 | 1,307 |
| 2022-04-04 | 1,301 | 1,304 | 1,289 | 1,295 | 74,400 | 1,295 |
| 2022-04-01 | 1,312 | 1,312 | 1,302 | 1,307 | 42,400 | 1,307 |
| 2022-03-31 | 1,312 | 1,333 | 1,312 | 1,317 | 65,300 | 1,317 |
| 2022-03-30 | 1,327 | 1,328 | 1,308 | 1,322 | 206,800 | 1,322 |
| 2022-03-29 | 1,321 | 1,322 | 1,308 | 1,314 | 309,400 | 1,314 |
| 2022-03-28 | 1,330 | 1,330 | 1,321 | 1,328 | 77,800 | 1,328 |
| 2022-03-25 | 1,324 | 1,333 | 1,315 | 1,332 | 88,800 | 1,332 |
| 2022-03-24 | 1,314 | 1,324 | 1,309 | 1,324 | 60,900 | 1,324 |
| 2022-03-23 | 1,330 | 1,343 | 1,324 | 1,324 | 88,200 | 1,324 |
| 2022-03-22 | 1,348 | 1,348 | 1,325 | 1,329 | 88,700 | 1,329 |
| 2022-03-18 | 1,363 | 1,370 | 1,351 | 1,352 | 65,800 | 1,352 |
| 2022-03-17 | 1,384 | 1,387 | 1,355 | 1,370 | 85,400 | 1,370 |
| 2022-03-16 | 1,333 | 1,384 | 1,332 | 1,384 | 107,600 | 1,384 |
| 2022-03-15 | 1,344 | 1,362 | 1,337 | 1,361 | 85,900 | 1,361 |
| 2022-03-14 | 1,334 | 1,352 | 1,332 | 1,332 | 95,400 | 1,332 |
| 2022-03-11 | 1,325 | 1,334 | 1,312 | 1,317 | 62,800 | 1,317 |
| 2022-03-10 | 1,328 | 1,345 | 1,322 | 1,335 | 64,500 | 1,335 |
| 2022-03-09 | 1,301 | 1,320 | 1,285 | 1,285 | 67,000 | 1,285 |
| 2022-03-08 | 1,309 | 1,323 | 1,291 | 1,297 | 74,400 | 1,297 |
| 2022-03-07 | 1,375 | 1,376 | 1,324 | 1,330 | 80,100 | 1,330 |
| 2022-03-04 | 1,398 | 1,399 | 1,380 | 1,380 | 54,200 | 1,380 |
| 2022-03-03 | 1,422 | 1,422 | 1,403 | 1,409 | 55,200 | 1,409 |
| 2022-03-02 | 1,420 | 1,425 | 1,402 | 1,404 | 51,600 | 1,404 |
| 2022-03-01 | 1,440 | 1,440 | 1,425 | 1,428 | 64,700 | 1,428 |
| 2022-02-28 | 1,422 | 1,434 | 1,420 | 1,428 | 51,100 | 1,428 |
| 2022-02-25 | 1,417 | 1,430 | 1,415 | 1,425 | 49,900 | 1,425 |
| 2022-02-24 | 1,414 | 1,422 | 1,408 | 1,414 | 65,400 | 1,414 |
| 2022-02-22 | 1,408 | 1,425 | 1,408 | 1,425 | 30,700 | 1,425 |
| 2022-02-21 | 1,410 | 1,427 | 1,403 | 1,427 | 41,000 | 1,427 |
| 2022-02-18 | 1,390 | 1,414 | 1,390 | 1,412 | 55,800 | 1,412 |
| 2022-02-17 | 1,415 | 1,424 | 1,407 | 1,408 | 39,100 | 1,408 |
| 2022-02-16 | 1,415 | 1,422 | 1,397 | 1,404 | 35,200 | 1,404 |
| 2022-02-15 | 1,385 | 1,422 | 1,385 | 1,409 | 49,900 | 1,409 |
| 2022-02-14 | 1,379 | 1,390 | 1,370 | 1,383 | 30,800 | 1,383 |
| 2022-02-10 | 1,382 | 1,398 | 1,382 | 1,398 | 52,700 | 1,398 |
| 2022-02-09 | 1,387 | 1,387 | 1,367 | 1,378 | 22,800 | 1,378 |
| 2022-02-08 | 1,360 | 1,378 | 1,357 | 1,377 | 32,600 | 1,377 |
| 2022-02-07 | 1,360 | 1,365 | 1,351 | 1,358 | 35,100 | 1,358 |
| 2022-02-04 | 1,356 | 1,367 | 1,343 | 1,363 | 79,900 | 1,363 |
| 2022-02-03 | 1,348 | 1,369 | 1,340 | 1,355 | 35,300 | 1,355 |
| 2022-02-02 | 1,349 | 1,373 | 1,349 | 1,369 | 51,500 | 1,369 |
| 2022-02-01 | 1,334 | 1,352 | 1,334 | 1,341 | 28,400 | 1,341 |
| 2022-01-31 | 1,302 | 1,342 | 1,301 | 1,336 | 44,500 | 1,336 |
| 2022-01-28 | 1,312 | 1,315 | 1,297 | 1,304 | 211,400 | 1,304 |
| 2022-01-27 | 1,334 | 1,334 | 1,290 | 1,290 | 74,400 | 1,290 |
| 2022-01-26 | 1,320 | 1,337 | 1,320 | 1,334 | 28,700 | 1,334 |
| 2022-01-25 | 1,340 | 1,341 | 1,308 | 1,317 | 52,600 | 1,317 |
| 2022-01-24 | 1,332 | 1,348 | 1,322 | 1,346 | 57,500 | 1,346 |
| 2022-01-21 | 1,343 | 1,343 | 1,328 | 1,336 | 92,300 | 1,336 |
| 2022-01-20 | 1,340 | 1,360 | 1,333 | 1,348 | 39,700 | 1,348 |
| 2022-01-19 | 1,340 | 1,348 | 1,326 | 1,326 | 61,000 | 1,326 |
| 2022-01-18 | 1,343 | 1,368 | 1,340 | 1,342 | 48,000 | 1,342 |
| 2022-01-17 | 1,350 | 1,360 | 1,337 | 1,339 | 64,700 | 1,339 |
| 2022-01-14 | 1,388 | 1,390 | 1,348 | 1,353 | 151,600 | 1,353 |
| 2022-01-13 | 1,402 | 1,408 | 1,391 | 1,395 | 28,000 | 1,395 |
| 2022-01-12 | 1,400 | 1,414 | 1,398 | 1,406 | 24,400 | 1,406 |
| 2022-01-11 | 1,395 | 1,403 | 1,386 | 1,400 | 36,100 | 1,400 |
| 2022-01-07 | 1,400 | 1,402 | 1,383 | 1,395 | 94,800 | 1,395 |
| 2022-01-06 | 1,415 | 1,418 | 1,393 | 1,400 | 43,700 | 1,400 |
| 2022-01-05 | 1,439 | 1,443 | 1,414 | 1,415 | 39,600 | 1,415 |
| 2022-01-04 | 1,431 | 1,440 | 1,426 | 1,436 | 31,600 | 1,436 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
