7600 (株)日本エム・ディ・エム 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 | 886 | 911 | 883 | 901 | 87,000 | 901 |
| 2022-12-29 | 843 | 885 | 843 | 885 | 145,700 | 885 |
| 2022-12-28 | 873 | 873 | 837 | 851 | 175,000 | 851 |
| 2022-12-27 | 861 | 880 | 857 | 873 | 282,700 | 873 |
| 2022-12-26 | 895 | 907 | 885 | 888 | 114,800 | 888 |
| 2022-12-23 | 933 | 934 | 896 | 900 | 135,600 | 900 |
| 2022-12-22 | 945 | 949 | 933 | 941 | 73,500 | 941 |
| 2022-12-21 | 960 | 962 | 927 | 941 | 223,100 | 941 |
| 2022-12-20 | 968 | 985 | 961 | 983 | 225,100 | 983 |
| 2022-12-19 | 945 | 969 | 942 | 961 | 78,300 | 961 |
| 2022-12-16 | 955 | 956 | 938 | 948 | 111,500 | 948 |
| 2022-12-15 | 965 | 967 | 957 | 962 | 78,500 | 962 |
| 2022-12-14 | 975 | 976 | 965 | 965 | 55,400 | 965 |
| 2022-12-13 | 981 | 998 | 972 | 972 | 67,200 | 972 |
| 2022-12-12 | 994 | 994 | 976 | 981 | 65,500 | 981 |
| 2022-12-09 | 964 | 1,004 | 963 | 1,003 | 70,000 | 1,003 |
| 2022-12-08 | 981 | 981 | 965 | 967 | 40,400 | 967 |
| 2022-12-07 | 973 | 986 | 962 | 979 | 78,200 | 979 |
| 2022-12-06 | 1,002 | 1,005 | 978 | 978 | 102,000 | 978 |
| 2022-12-05 | 1,012 | 1,016 | 1,001 | 1,007 | 76,100 | 1,007 |
| 2022-12-02 | 1,030 | 1,030 | 1,010 | 1,017 | 78,400 | 1,017 |
| 2022-12-01 | 1,048 | 1,048 | 1,026 | 1,030 | 70,700 | 1,030 |
| 2022-11-30 | 1,047 | 1,068 | 1,031 | 1,036 | 81,000 | 1,036 |
| 2022-11-29 | 1,050 | 1,057 | 1,038 | 1,047 | 90,700 | 1,047 |
| 2022-11-28 | 1,076 | 1,088 | 1,068 | 1,068 | 88,300 | 1,068 |
| 2022-11-25 | 1,060 | 1,081 | 1,050 | 1,073 | 90,500 | 1,073 |
| 2022-11-24 | 1,031 | 1,064 | 1,025 | 1,059 | 85,600 | 1,059 |
| 2022-11-22 | 1,031 | 1,035 | 1,024 | 1,031 | 83,700 | 1,031 |
| 2022-11-21 | 1,029 | 1,037 | 1,021 | 1,032 | 64,100 | 1,032 |
| 2022-11-18 | 1,042 | 1,044 | 1,026 | 1,029 | 79,200 | 1,029 |
| 2022-11-17 | 1,053 | 1,055 | 1,036 | 1,038 | 92,600 | 1,038 |
| 2022-11-16 | 1,080 | 1,080 | 1,052 | 1,055 | 59,300 | 1,055 |
| 2022-11-15 | 1,093 | 1,093 | 1,071 | 1,071 | 64,100 | 1,071 |
| 2022-11-14 | 1,081 | 1,099 | 1,077 | 1,085 | 74,600 | 1,085 |
| 2022-11-11 | 1,135 | 1,146 | 1,095 | 1,104 | 94,800 | 1,104 |
| 2022-11-10 | 1,086 | 1,126 | 1,071 | 1,106 | 191,100 | 1,106 |
| 2022-11-09 | 1,037 | 1,089 | 1,032 | 1,076 | 136,000 | 1,076 |
| 2022-11-08 | 1,027 | 1,036 | 1,005 | 1,030 | 98,400 | 1,030 |
| 2022-11-07 | 1,048 | 1,049 | 1,009 | 1,009 | 126,500 | 1,009 |
| 2022-11-04 | 1,105 | 1,109 | 1,020 | 1,028 | 220,100 | 1,028 |
| 2022-11-02 | 1,194 | 1,202 | 1,125 | 1,128 | 103,900 | 1,128 |
| 2022-11-01 | 1,152 | 1,190 | 1,140 | 1,175 | 223,100 | 1,175 |
| 2022-10-31 | 1,200 | 1,215 | 1,174 | 1,185 | 78,100 | 1,185 |
| 2022-10-28 | 1,211 | 1,221 | 1,165 | 1,183 | 182,600 | 1,183 |
| 2022-10-27 | 1,245 | 1,248 | 1,222 | 1,226 | 43,200 | 1,226 |
| 2022-10-26 | 1,243 | 1,266 | 1,238 | 1,246 | 53,700 | 1,246 |
| 2022-10-25 | 1,235 | 1,244 | 1,226 | 1,238 | 51,300 | 1,238 |
| 2022-10-24 | 1,220 | 1,234 | 1,210 | 1,225 | 33,400 | 1,225 |
| 2022-10-21 | 1,237 | 1,238 | 1,213 | 1,217 | 35,900 | 1,217 |
| 2022-10-20 | 1,249 | 1,259 | 1,233 | 1,254 | 29,600 | 1,254 |
| 2022-10-19 | 1,248 | 1,265 | 1,248 | 1,261 | 23,400 | 1,261 |
| 2022-10-18 | 1,249 | 1,270 | 1,249 | 1,267 | 26,200 | 1,267 |
| 2022-10-17 | 1,235 | 1,247 | 1,219 | 1,230 | 39,400 | 1,230 |
| 2022-10-14 | 1,247 | 1,259 | 1,229 | 1,247 | 74,800 | 1,247 |
| 2022-10-13 | 1,241 | 1,241 | 1,215 | 1,227 | 51,700 | 1,227 |
| 2022-10-12 | 1,262 | 1,271 | 1,247 | 1,250 | 49,200 | 1,250 |
| 2022-10-11 | 1,300 | 1,308 | 1,262 | 1,272 | 66,700 | 1,272 |
| 2022-10-07 | 1,326 | 1,335 | 1,312 | 1,327 | 41,900 | 1,327 |
| 2022-10-06 | 1,344 | 1,355 | 1,333 | 1,341 | 49,500 | 1,341 |
| 2022-10-05 | 1,343 | 1,354 | 1,330 | 1,331 | 57,800 | 1,331 |
| 2022-10-04 | 1,309 | 1,336 | 1,309 | 1,331 | 53,200 | 1,331 |
| 2022-10-03 | 1,266 | 1,296 | 1,264 | 1,287 | 74,600 | 1,287 |
| 2022-09-30 | 1,249 | 1,274 | 1,237 | 1,251 | 52,600 | 1,251 |
| 2022-09-29 | 1,249 | 1,290 | 1,249 | 1,269 | 57,900 | 1,269 |
| 2022-09-28 | 1,223 | 1,237 | 1,208 | 1,237 | 42,300 | 1,237 |
| 2022-09-27 | 1,231 | 1,248 | 1,223 | 1,231 | 23,900 | 1,231 |
| 2022-09-26 | 1,246 | 1,247 | 1,215 | 1,220 | 38,300 | 1,220 |
| 2022-09-22 | 1,245 | 1,255 | 1,241 | 1,246 | 28,100 | 1,246 |
| 2022-09-21 | 1,268 | 1,270 | 1,253 | 1,263 | 27,700 | 1,263 |
| 2022-09-20 | 1,258 | 1,285 | 1,258 | 1,285 | 34,000 | 1,285 |
| 2022-09-16 | 1,225 | 1,273 | 1,225 | 1,258 | 55,800 | 1,258 |
| 2022-09-15 | 1,248 | 1,255 | 1,220 | 1,230 | 105,400 | 1,230 |
| 2022-09-14 | 1,250 | 1,263 | 1,245 | 1,250 | 50,000 | 1,250 |
| 2022-09-13 | 1,278 | 1,299 | 1,276 | 1,289 | 53,000 | 1,289 |
| 2022-09-12 | 1,299 | 1,304 | 1,280 | 1,281 | 43,900 | 1,281 |
| 2022-09-09 | 1,282 | 1,302 | 1,282 | 1,296 | 42,300 | 1,296 |
| 2022-09-08 | 1,277 | 1,287 | 1,268 | 1,284 | 51,200 | 1,284 |
| 2022-09-07 | 1,294 | 1,294 | 1,251 | 1,260 | 74,500 | 1,260 |
| 2022-09-06 | 1,325 | 1,338 | 1,295 | 1,301 | 112,800 | 1,301 |
| 2022-09-05 | 1,340 | 1,346 | 1,313 | 1,329 | 79,800 | 1,329 |
| 2022-09-02 | 1,367 | 1,370 | 1,344 | 1,364 | 54,700 | 1,364 |
| 2022-09-01 | 1,350 | 1,370 | 1,346 | 1,361 | 52,300 | 1,361 |
| 2022-08-31 | 1,371 | 1,371 | 1,352 | 1,366 | 66,400 | 1,366 |
| 2022-08-30 | 1,394 | 1,394 | 1,373 | 1,382 | 28,600 | 1,382 |
| 2022-08-29 | 1,396 | 1,396 | 1,376 | 1,380 | 48,500 | 1,380 |
| 2022-08-26 | 1,441 | 1,444 | 1,418 | 1,420 | 29,000 | 1,420 |
| 2022-08-25 | 1,435 | 1,439 | 1,425 | 1,425 | 18,800 | 1,425 |
| 2022-08-24 | 1,426 | 1,435 | 1,414 | 1,422 | 23,800 | 1,422 |
| 2022-08-23 | 1,410 | 1,427 | 1,406 | 1,427 | 30,200 | 1,427 |
| 2022-08-22 | 1,409 | 1,424 | 1,406 | 1,410 | 25,900 | 1,410 |
| 2022-08-19 | 1,445 | 1,445 | 1,425 | 1,425 | 25,700 | 1,425 |
| 2022-08-18 | 1,445 | 1,446 | 1,417 | 1,434 | 45,500 | 1,434 |
| 2022-08-17 | 1,485 | 1,490 | 1,450 | 1,453 | 72,300 | 1,453 |
| 2022-08-16 | 1,468 | 1,496 | 1,465 | 1,489 | 51,400 | 1,489 |
| 2022-08-15 | 1,493 | 1,497 | 1,454 | 1,468 | 76,300 | 1,468 |
| 2022-08-12 | 1,456 | 1,482 | 1,440 | 1,474 | 87,900 | 1,474 |
| 2022-08-10 | 1,425 | 1,461 | 1,424 | 1,434 | 65,600 | 1,434 |
| 2022-08-09 | 1,356 | 1,435 | 1,356 | 1,429 | 101,400 | 1,429 |
| 2022-08-08 | 1,396 | 1,407 | 1,342 | 1,359 | 143,500 | 1,359 |
| 2022-08-05 | 1,422 | 1,422 | 1,392 | 1,404 | 153,500 | 1,404 |
| 2022-08-04 | 1,467 | 1,469 | 1,422 | 1,422 | 125,400 | 1,422 |
| 2022-08-03 | 1,473 | 1,493 | 1,462 | 1,465 | 82,500 | 1,465 |
| 2022-08-02 | 1,551 | 1,553 | 1,483 | 1,483 | 129,800 | 1,483 |
| 2022-08-01 | 1,602 | 1,604 | 1,552 | 1,564 | 116,700 | 1,564 |
| 2022-07-29 | 1,705 | 1,705 | 1,647 | 1,650 | 34,900 | 1,650 |
| 2022-07-28 | 1,704 | 1,716 | 1,675 | 1,708 | 29,400 | 1,708 |
| 2022-07-27 | 1,706 | 1,728 | 1,686 | 1,693 | 26,400 | 1,693 |
| 2022-07-26 | 1,696 | 1,722 | 1,685 | 1,706 | 20,800 | 1,706 |
| 2022-07-25 | 1,704 | 1,709 | 1,680 | 1,692 | 20,300 | 1,692 |
| 2022-07-22 | 1,690 | 1,727 | 1,680 | 1,710 | 30,500 | 1,710 |
| 2022-07-21 | 1,669 | 1,693 | 1,660 | 1,690 | 36,400 | 1,690 |
| 2022-07-20 | 1,662 | 1,680 | 1,651 | 1,680 | 34,600 | 1,680 |
| 2022-07-19 | 1,622 | 1,642 | 1,600 | 1,630 | 12,200 | 1,630 |
| 2022-07-15 | 1,644 | 1,644 | 1,601 | 1,630 | 20,500 | 1,630 |
| 2022-07-14 | 1,611 | 1,638 | 1,596 | 1,638 | 18,500 | 1,638 |
| 2022-07-13 | 1,584 | 1,618 | 1,584 | 1,611 | 21,200 | 1,611 |
| 2022-07-12 | 1,625 | 1,629 | 1,574 | 1,581 | 32,000 | 1,581 |
| 2022-07-11 | 1,600 | 1,617 | 1,582 | 1,608 | 27,400 | 1,608 |
| 2022-07-08 | 1,600 | 1,614 | 1,581 | 1,587 | 34,500 | 1,587 |
| 2022-07-07 | 1,568 | 1,594 | 1,552 | 1,594 | 32,800 | 1,594 |
| 2022-07-06 | 1,573 | 1,576 | 1,543 | 1,558 | 31,200 | 1,558 |
| 2022-07-05 | 1,589 | 1,614 | 1,579 | 1,598 | 35,300 | 1,598 |
| 2022-07-04 | 1,569 | 1,581 | 1,556 | 1,579 | 21,700 | 1,579 |
| 2022-07-01 | 1,600 | 1,600 | 1,529 | 1,541 | 29,400 | 1,541 |
| 2022-06-30 | 1,594 | 1,633 | 1,592 | 1,595 | 76,000 | 1,595 |
| 2022-06-29 | 1,532 | 1,586 | 1,515 | 1,576 | 72,000 | 1,576 |
| 2022-06-28 | 1,550 | 1,571 | 1,522 | 1,554 | 47,600 | 1,554 |
| 2022-06-27 | 1,561 | 1,575 | 1,523 | 1,562 | 57,200 | 1,562 |
| 2022-06-24 | 1,498 | 1,540 | 1,495 | 1,531 | 40,700 | 1,531 |
| 2022-06-23 | 1,491 | 1,523 | 1,490 | 1,497 | 24,000 | 1,497 |
| 2022-06-22 | 1,501 | 1,501 | 1,471 | 1,490 | 23,800 | 1,490 |
| 2022-06-21 | 1,442 | 1,494 | 1,442 | 1,481 | 35,900 | 1,481 |
| 2022-06-20 | 1,442 | 1,450 | 1,415 | 1,430 | 48,000 | 1,430 |
| 2022-06-17 | 1,447 | 1,462 | 1,432 | 1,432 | 68,200 | 1,432 |
| 2022-06-16 | 1,510 | 1,518 | 1,473 | 1,476 | 59,500 | 1,476 |
| 2022-06-15 | 1,550 | 1,551 | 1,498 | 1,506 | 33,500 | 1,506 |
| 2022-06-14 | 1,551 | 1,563 | 1,538 | 1,553 | 32,100 | 1,553 |
| 2022-06-13 | 1,582 | 1,592 | 1,561 | 1,575 | 30,000 | 1,575 |
| 2022-06-10 | 1,626 | 1,626 | 1,587 | 1,588 | 38,600 | 1,588 |
| 2022-06-09 | 1,645 | 1,645 | 1,609 | 1,639 | 30,300 | 1,639 |
| 2022-06-08 | 1,617 | 1,663 | 1,617 | 1,657 | 35,200 | 1,657 |
| 2022-06-07 | 1,625 | 1,647 | 1,603 | 1,633 | 24,700 | 1,633 |
| 2022-06-06 | 1,569 | 1,627 | 1,554 | 1,623 | 39,100 | 1,623 |
| 2022-06-03 | 1,586 | 1,601 | 1,570 | 1,579 | 33,200 | 1,579 |
| 2022-06-02 | 1,600 | 1,600 | 1,556 | 1,572 | 29,900 | 1,572 |
| 2022-06-01 | 1,615 | 1,634 | 1,592 | 1,632 | 62,000 | 1,632 |
| 2022-05-31 | 1,541 | 1,637 | 1,528 | 1,637 | 483,500 | 1,637 |
| 2022-05-30 | 1,458 | 1,543 | 1,458 | 1,543 | 136,600 | 1,543 |
| 2022-05-27 | 1,460 | 1,485 | 1,437 | 1,458 | 86,200 | 1,458 |
| 2022-05-26 | 1,476 | 1,497 | 1,440 | 1,450 | 120,300 | 1,450 |
| 2022-05-25 | 1,476 | 1,500 | 1,462 | 1,472 | 57,900 | 1,472 |
| 2022-05-24 | 1,519 | 1,526 | 1,482 | 1,484 | 54,300 | 1,484 |
| 2022-05-23 | 1,501 | 1,535 | 1,501 | 1,533 | 37,200 | 1,533 |
| 2022-05-20 | 1,529 | 1,530 | 1,457 | 1,501 | 73,500 | 1,501 |
| 2022-05-19 | 1,521 | 1,554 | 1,516 | 1,537 | 39,600 | 1,537 |
| 2022-05-18 | 1,536 | 1,566 | 1,530 | 1,560 | 54,300 | 1,560 |
| 2022-05-17 | 1,484 | 1,535 | 1,480 | 1,530 | 41,000 | 1,530 |
| 2022-05-16 | 1,522 | 1,532 | 1,506 | 1,510 | 58,500 | 1,510 |
| 2022-05-13 | 1,466 | 1,523 | 1,429 | 1,507 | 103,200 | 1,507 |
| 2022-05-12 | 1,499 | 1,513 | 1,492 | 1,496 | 64,400 | 1,496 |
| 2022-05-11 | 1,494 | 1,543 | 1,494 | 1,519 | 32,000 | 1,519 |
| 2022-05-10 | 1,489 | 1,514 | 1,478 | 1,504 | 47,400 | 1,504 |
| 2022-05-09 | 1,572 | 1,572 | 1,501 | 1,505 | 74,800 | 1,505 |
| 2022-05-06 | 1,675 | 1,675 | 1,503 | 1,541 | 110,000 | 1,541 |
| 2022-05-02 | 1,507 | 1,647 | 1,507 | 1,618 | 70,300 | 1,618 |
| 2022-04-28 | 1,599 | 1,636 | 1,553 | 1,587 | 50,300 | 1,587 |
| 2022-04-27 | 1,567 | 1,609 | 1,531 | 1,601 | 57,400 | 1,601 |
| 2022-04-26 | 1,566 | 1,578 | 1,546 | 1,567 | 44,600 | 1,567 |
| 2022-04-25 | 1,590 | 1,603 | 1,558 | 1,558 | 56,100 | 1,558 |
| 2022-04-22 | 1,668 | 1,668 | 1,627 | 1,630 | 28,200 | 1,630 |
| 2022-04-21 | 1,644 | 1,698 | 1,618 | 1,686 | 41,400 | 1,686 |
| 2022-04-20 | 1,670 | 1,676 | 1,639 | 1,643 | 55,400 | 1,643 |
| 2022-04-19 | 1,632 | 1,684 | 1,628 | 1,684 | 40,300 | 1,684 |
| 2022-04-18 | 1,594 | 1,629 | 1,582 | 1,614 | 21,600 | 1,614 |
| 2022-04-15 | 1,612 | 1,633 | 1,573 | 1,592 | 19,200 | 1,592 |
| 2022-04-14 | 1,642 | 1,652 | 1,603 | 1,617 | 24,600 | 1,617 |
| 2022-04-13 | 1,595 | 1,644 | 1,593 | 1,641 | 22,900 | 1,641 |
| 2022-04-12 | 1,595 | 1,620 | 1,595 | 1,605 | 19,200 | 1,605 |
| 2022-04-11 | 1,693 | 1,693 | 1,616 | 1,620 | 21,900 | 1,620 |
| 2022-04-08 | 1,700 | 1,713 | 1,658 | 1,683 | 30,800 | 1,683 |
| 2022-04-07 | 1,698 | 1,710 | 1,678 | 1,682 | 42,500 | 1,682 |
| 2022-04-06 | 1,719 | 1,741 | 1,696 | 1,716 | 32,500 | 1,716 |
| 2022-04-05 | 1,662 | 1,733 | 1,662 | 1,714 | 53,600 | 1,714 |
| 2022-04-04 | 1,650 | 1,656 | 1,625 | 1,652 | 21,000 | 1,652 |
| 2022-04-01 | 1,641 | 1,666 | 1,606 | 1,650 | 26,000 | 1,650 |
| 2022-03-31 | 1,637 | 1,647 | 1,619 | 1,638 | 42,000 | 1,638 |
| 2022-03-30 | 1,653 | 1,670 | 1,631 | 1,647 | 55,200 | 1,647 |
| 2022-03-29 | 1,640 | 1,641 | 1,592 | 1,640 | 56,500 | 1,640 |
| 2022-03-28 | 1,644 | 1,650 | 1,627 | 1,647 | 24,700 | 1,647 |
| 2022-03-25 | 1,636 | 1,647 | 1,619 | 1,641 | 31,200 | 1,641 |
| 2022-03-24 | 1,613 | 1,633 | 1,592 | 1,633 | 22,800 | 1,633 |
| 2022-03-23 | 1,590 | 1,625 | 1,564 | 1,622 | 35,700 | 1,622 |
| 2022-03-22 | 1,580 | 1,596 | 1,562 | 1,576 | 33,000 | 1,576 |
| 2022-03-18 | 1,550 | 1,571 | 1,540 | 1,571 | 28,500 | 1,571 |
| 2022-03-17 | 1,540 | 1,571 | 1,526 | 1,564 | 38,400 | 1,564 |
| 2022-03-16 | 1,561 | 1,561 | 1,505 | 1,527 | 31,300 | 1,527 |
| 2022-03-15 | 1,523 | 1,561 | 1,522 | 1,541 | 17,700 | 1,541 |
| 2022-03-14 | 1,554 | 1,571 | 1,520 | 1,548 | 35,100 | 1,548 |
| 2022-03-11 | 1,513 | 1,538 | 1,507 | 1,532 | 30,700 | 1,532 |
| 2022-03-10 | 1,529 | 1,572 | 1,511 | 1,545 | 56,900 | 1,545 |
| 2022-03-09 | 1,520 | 1,563 | 1,503 | 1,512 | 37,800 | 1,512 |
| 2022-03-08 | 1,500 | 1,564 | 1,500 | 1,529 | 25,900 | 1,529 |
| 2022-03-07 | 1,514 | 1,540 | 1,497 | 1,521 | 32,500 | 1,521 |
| 2022-03-04 | 1,601 | 1,609 | 1,535 | 1,545 | 46,700 | 1,545 |
| 2022-03-03 | 1,635 | 1,635 | 1,593 | 1,613 | 27,400 | 1,613 |
| 2022-03-02 | 1,594 | 1,631 | 1,578 | 1,622 | 40,300 | 1,622 |
| 2022-03-01 | 1,590 | 1,644 | 1,607 | 1,640 | 28,500 | 1,640 |
| 2022-02-28 | 1,590 | 1,606 | 1,554 | 1,606 | 54,800 | 1,606 |
| 2022-02-25 | 1,532 | 1,587 | 1,532 | 1,586 | 32,600 | 1,586 |
| 2022-02-24 | 1,515 | 1,538 | 1,491 | 1,522 | 55,200 | 1,522 |
| 2022-02-22 | 1,530 | 1,564 | 1,519 | 1,553 | 24,400 | 1,553 |
| 2022-02-21 | 1,561 | 1,598 | 1,551 | 1,564 | 29,800 | 1,564 |
| 2022-02-18 | 1,560 | 1,607 | 1,547 | 1,593 | 29,500 | 1,593 |
| 2022-02-17 | 1,610 | 1,610 | 1,556 | 1,568 | 38,100 | 1,568 |
| 2022-02-16 | 1,625 | 1,628 | 1,589 | 1,601 | 20,300 | 1,601 |
| 2022-02-15 | 1,614 | 1,646 | 1,585 | 1,594 | 34,000 | 1,594 |
| 2022-02-14 | 1,678 | 1,678 | 1,586 | 1,592 | 52,300 | 1,592 |
| 2022-02-10 | 1,642 | 1,661 | 1,610 | 1,648 | 36,700 | 1,648 |
| 2022-02-09 | 1,649 | 1,649 | 1,587 | 1,602 | 43,700 | 1,602 |
| 2022-02-08 | 1,627 | 1,627 | 1,588 | 1,591 | 32,300 | 1,591 |
| 2022-02-07 | 1,632 | 1,654 | 1,599 | 1,609 | 32,600 | 1,609 |
| 2022-02-04 | 1,645 | 1,666 | 1,590 | 1,618 | 47,300 | 1,618 |
| 2022-02-03 | 1,709 | 1,709 | 1,634 | 1,655 | 53,900 | 1,655 |
| 2022-02-02 | 1,630 | 1,722 | 1,621 | 1,710 | 54,000 | 1,710 |
| 2022-02-01 | 1,601 | 1,715 | 1,586 | 1,590 | 132,000 | 1,590 |
| 2022-01-31 | 1,479 | 1,506 | 1,461 | 1,493 | 37,600 | 1,493 |
| 2022-01-28 | 1,459 | 1,484 | 1,454 | 1,461 | 50,400 | 1,461 |
| 2022-01-27 | 1,551 | 1,559 | 1,446 | 1,457 | 60,800 | 1,457 |
| 2022-01-26 | 1,581 | 1,581 | 1,538 | 1,549 | 55,100 | 1,549 |
| 2022-01-25 | 1,600 | 1,600 | 1,540 | 1,555 | 34,400 | 1,555 |
| 2022-01-24 | 1,582 | 1,587 | 1,547 | 1,578 | 33,200 | 1,578 |
| 2022-01-21 | 1,570 | 1,607 | 1,570 | 1,594 | 45,600 | 1,594 |
| 2022-01-20 | 1,548 | 1,594 | 1,544 | 1,576 | 63,100 | 1,576 |
| 2022-01-19 | 1,615 | 1,617 | 1,530 | 1,539 | 93,600 | 1,539 |
| 2022-01-18 | 1,649 | 1,672 | 1,605 | 1,620 | 52,000 | 1,620 |
| 2022-01-17 | 1,630 | 1,649 | 1,599 | 1,609 | 32,300 | 1,609 |
| 2022-01-14 | 1,643 | 1,651 | 1,623 | 1,630 | 55,900 | 1,630 |
| 2022-01-13 | 1,749 | 1,749 | 1,668 | 1,669 | 47,600 | 1,669 |
| 2022-01-12 | 1,720 | 1,770 | 1,720 | 1,755 | 18,200 | 1,755 |
| 2022-01-11 | 1,744 | 1,744 | 1,707 | 1,722 | 33,600 | 1,722 |
| 2022-01-07 | 1,780 | 1,810 | 1,704 | 1,736 | 51,400 | 1,736 |
| 2022-01-06 | 1,840 | 1,840 | 1,767 | 1,780 | 49,500 | 1,780 |
| 2022-01-05 | 1,909 | 1,909 | 1,837 | 1,852 | 22,500 | 1,852 |
| 2022-01-04 | 1,868 | 1,920 | 1,865 | 1,910 | 18,600 | 1,910 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株