7613 シークス(株) 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 | 1,253 | 1,284 | 1,253 | 1,277 | 138,000 | 1,277 |
| 2022-12-29 | 1,232 | 1,254 | 1,213 | 1,251 | 463,800 | 1,251 |
| 2022-12-28 | 1,297 | 1,300 | 1,263 | 1,266 | 730,500 | 1,266 |
| 2022-12-27 | 1,305 | 1,305 | 1,284 | 1,293 | 376,900 | 1,293 |
| 2022-12-26 | 1,263 | 1,294 | 1,259 | 1,291 | 591,700 | 1,291 |
| 2022-12-23 | 1,265 | 1,274 | 1,246 | 1,264 | 328,000 | 1,264 |
| 2022-12-22 | 1,294 | 1,297 | 1,269 | 1,272 | 220,000 | 1,272 |
| 2022-12-21 | 1,298 | 1,302 | 1,259 | 1,273 | 239,200 | 1,273 |
| 2022-12-20 | 1,360 | 1,369 | 1,300 | 1,309 | 220,800 | 1,309 |
| 2022-12-19 | 1,356 | 1,372 | 1,355 | 1,367 | 210,600 | 1,367 |
| 2022-12-16 | 1,376 | 1,394 | 1,369 | 1,378 | 346,500 | 1,378 |
| 2022-12-15 | 1,395 | 1,418 | 1,391 | 1,406 | 147,900 | 1,406 |
| 2022-12-14 | 1,417 | 1,429 | 1,398 | 1,398 | 137,600 | 1,398 |
| 2022-12-13 | 1,432 | 1,439 | 1,406 | 1,406 | 194,600 | 1,406 |
| 2022-12-12 | 1,412 | 1,431 | 1,405 | 1,425 | 232,900 | 1,425 |
| 2022-12-09 | 1,383 | 1,420 | 1,378 | 1,413 | 359,400 | 1,413 |
| 2022-12-08 | 1,412 | 1,430 | 1,394 | 1,413 | 212,000 | 1,413 |
| 2022-12-07 | 1,423 | 1,446 | 1,416 | 1,433 | 120,300 | 1,433 |
| 2022-12-06 | 1,418 | 1,436 | 1,408 | 1,432 | 162,300 | 1,432 |
| 2022-12-05 | 1,431 | 1,450 | 1,416 | 1,429 | 203,700 | 1,429 |
| 2022-12-02 | 1,423 | 1,438 | 1,398 | 1,436 | 416,900 | 1,436 |
| 2022-12-01 | 1,423 | 1,436 | 1,411 | 1,426 | 188,700 | 1,426 |
| 2022-11-30 | 1,414 | 1,423 | 1,394 | 1,399 | 231,200 | 1,399 |
| 2022-11-29 | 1,396 | 1,436 | 1,394 | 1,419 | 275,100 | 1,419 |
| 2022-11-28 | 1,397 | 1,400 | 1,371 | 1,376 | 135,100 | 1,376 |
| 2022-11-25 | 1,414 | 1,418 | 1,393 | 1,405 | 242,300 | 1,405 |
| 2022-11-24 | 1,405 | 1,421 | 1,401 | 1,416 | 176,300 | 1,416 |
| 2022-11-22 | 1,354 | 1,399 | 1,342 | 1,399 | 253,700 | 1,399 |
| 2022-11-21 | 1,318 | 1,358 | 1,300 | 1,329 | 361,100 | 1,329 |
| 2022-11-18 | 1,346 | 1,346 | 1,306 | 1,325 | 206,000 | 1,325 |
| 2022-11-17 | 1,360 | 1,360 | 1,339 | 1,346 | 160,000 | 1,346 |
| 2022-11-16 | 1,326 | 1,389 | 1,320 | 1,357 | 362,900 | 1,357 |
| 2022-11-15 | 1,230 | 1,345 | 1,227 | 1,326 | 482,800 | 1,326 |
| 2022-11-14 | 1,166 | 1,257 | 1,137 | 1,230 | 344,200 | 1,230 |
| 2022-11-11 | 1,185 | 1,186 | 1,158 | 1,173 | 112,700 | 1,173 |
| 2022-11-10 | 1,164 | 1,175 | 1,150 | 1,161 | 86,800 | 1,161 |
| 2022-11-09 | 1,172 | 1,177 | 1,163 | 1,167 | 79,300 | 1,167 |
| 2022-11-08 | 1,157 | 1,179 | 1,148 | 1,172 | 95,800 | 1,172 |
| 2022-11-07 | 1,158 | 1,160 | 1,142 | 1,147 | 61,200 | 1,147 |
| 2022-11-04 | 1,151 | 1,156 | 1,130 | 1,148 | 81,200 | 1,148 |
| 2022-11-02 | 1,151 | 1,168 | 1,151 | 1,154 | 63,700 | 1,154 |
| 2022-11-01 | 1,157 | 1,165 | 1,148 | 1,159 | 97,500 | 1,159 |
| 2022-10-31 | 1,130 | 1,149 | 1,127 | 1,149 | 94,000 | 1,149 |
| 2022-10-28 | 1,101 | 1,129 | 1,101 | 1,111 | 235,900 | 1,111 |
| 2022-10-27 | 1,124 | 1,132 | 1,116 | 1,122 | 77,700 | 1,122 |
| 2022-10-26 | 1,139 | 1,139 | 1,127 | 1,129 | 55,200 | 1,129 |
| 2022-10-25 | 1,114 | 1,128 | 1,107 | 1,127 | 68,000 | 1,127 |
| 2022-10-24 | 1,111 | 1,130 | 1,109 | 1,115 | 52,700 | 1,115 |
| 2022-10-21 | 1,112 | 1,114 | 1,093 | 1,093 | 58,300 | 1,093 |
| 2022-10-20 | 1,100 | 1,114 | 1,099 | 1,108 | 109,100 | 1,108 |
| 2022-10-19 | 1,107 | 1,117 | 1,098 | 1,117 | 65,400 | 1,117 |
| 2022-10-18 | 1,112 | 1,116 | 1,097 | 1,114 | 66,500 | 1,114 |
| 2022-10-17 | 1,090 | 1,103 | 1,087 | 1,094 | 75,500 | 1,094 |
| 2022-10-14 | 1,108 | 1,121 | 1,090 | 1,107 | 152,600 | 1,107 |
| 2022-10-13 | 1,097 | 1,098 | 1,078 | 1,082 | 62,800 | 1,082 |
| 2022-10-12 | 1,114 | 1,122 | 1,092 | 1,097 | 100,200 | 1,097 |
| 2022-10-11 | 1,158 | 1,163 | 1,112 | 1,118 | 162,600 | 1,118 |
| 2022-10-07 | 1,154 | 1,184 | 1,153 | 1,170 | 99,500 | 1,170 |
| 2022-10-06 | 1,160 | 1,173 | 1,153 | 1,170 | 111,800 | 1,170 |
| 2022-10-05 | 1,160 | 1,164 | 1,144 | 1,154 | 93,300 | 1,154 |
| 2022-10-04 | 1,124 | 1,150 | 1,118 | 1,148 | 124,700 | 1,148 |
| 2022-10-03 | 1,068 | 1,109 | 1,062 | 1,109 | 79,100 | 1,109 |
| 2022-09-30 | 1,101 | 1,101 | 1,068 | 1,086 | 115,100 | 1,086 |
| 2022-09-29 | 1,104 | 1,114 | 1,093 | 1,104 | 93,800 | 1,104 |
| 2022-09-28 | 1,082 | 1,094 | 1,064 | 1,087 | 113,600 | 1,087 |
| 2022-09-27 | 1,106 | 1,108 | 1,081 | 1,084 | 89,200 | 1,084 |
| 2022-09-26 | 1,106 | 1,112 | 1,076 | 1,080 | 116,000 | 1,080 |
| 2022-09-22 | 1,103 | 1,128 | 1,099 | 1,124 | 130,500 | 1,124 |
| 2022-09-21 | 1,122 | 1,132 | 1,117 | 1,131 | 116,300 | 1,131 |
| 2022-09-20 | 1,140 | 1,163 | 1,137 | 1,145 | 122,300 | 1,145 |
| 2022-09-16 | 1,127 | 1,140 | 1,113 | 1,122 | 123,300 | 1,122 |
| 2022-09-15 | 1,137 | 1,144 | 1,127 | 1,140 | 95,900 | 1,140 |
| 2022-09-14 | 1,135 | 1,150 | 1,126 | 1,133 | 130,400 | 1,133 |
| 2022-09-13 | 1,148 | 1,165 | 1,139 | 1,165 | 148,400 | 1,165 |
| 2022-09-12 | 1,140 | 1,149 | 1,130 | 1,145 | 131,000 | 1,145 |
| 2022-09-09 | 1,112 | 1,134 | 1,109 | 1,134 | 164,300 | 1,134 |
| 2022-09-08 | 1,089 | 1,124 | 1,089 | 1,109 | 143,400 | 1,109 |
| 2022-09-07 | 1,066 | 1,076 | 1,047 | 1,074 | 90,900 | 1,074 |
| 2022-09-06 | 1,061 | 1,078 | 1,045 | 1,073 | 176,400 | 1,073 |
| 2022-09-05 | 1,049 | 1,064 | 1,042 | 1,061 | 78,200 | 1,061 |
| 2022-09-02 | 1,088 | 1,088 | 1,054 | 1,060 | 102,300 | 1,060 |
| 2022-09-01 | 1,096 | 1,106 | 1,077 | 1,084 | 108,500 | 1,084 |
| 2022-08-31 | 1,080 | 1,120 | 1,080 | 1,117 | 154,000 | 1,117 |
| 2022-08-30 | 1,084 | 1,100 | 1,079 | 1,099 | 102,500 | 1,099 |
| 2022-08-29 | 1,051 | 1,070 | 1,047 | 1,064 | 91,900 | 1,064 |
| 2022-08-26 | 1,097 | 1,111 | 1,090 | 1,095 | 125,500 | 1,095 |
| 2022-08-25 | 1,064 | 1,093 | 1,056 | 1,087 | 133,100 | 1,087 |
| 2022-08-24 | 1,041 | 1,060 | 1,034 | 1,054 | 83,700 | 1,054 |
| 2022-08-23 | 1,050 | 1,050 | 1,034 | 1,034 | 75,500 | 1,034 |
| 2022-08-22 | 1,061 | 1,068 | 1,055 | 1,064 | 51,400 | 1,064 |
| 2022-08-19 | 1,070 | 1,082 | 1,070 | 1,072 | 93,000 | 1,072 |
| 2022-08-18 | 1,056 | 1,067 | 1,047 | 1,064 | 72,200 | 1,064 |
| 2022-08-17 | 1,058 | 1,073 | 1,055 | 1,068 | 109,000 | 1,068 |
| 2022-08-16 | 1,050 | 1,057 | 1,039 | 1,046 | 88,100 | 1,046 |
| 2022-08-15 | 1,048 | 1,051 | 1,031 | 1,046 | 118,100 | 1,046 |
| 2022-08-12 | 1,026 | 1,049 | 1,025 | 1,045 | 260,500 | 1,045 |
| 2022-08-10 | 1,003 | 1,028 | 995 | 1,000 | 253,700 | 1,000 |
| 2022-08-09 | 1,001 | 1,014 | 998 | 999 | 75,100 | 999 |
| 2022-08-08 | 1,000 | 1,009 | 998 | 1,008 | 71,400 | 1,008 |
| 2022-08-05 | 988 | 1,012 | 984 | 1,009 | 133,000 | 1,009 |
| 2022-08-04 | 980 | 996 | 973 | 990 | 103,400 | 990 |
| 2022-08-03 | 974 | 978 | 963 | 968 | 97,600 | 968 |
| 2022-08-02 | 988 | 993 | 968 | 968 | 109,500 | 968 |
| 2022-08-01 | 981 | 990 | 975 | 990 | 80,400 | 990 |
| 2022-07-29 | 980 | 982 | 961 | 966 | 61,400 | 966 |
| 2022-07-28 | 984 | 985 | 969 | 979 | 91,300 | 979 |
| 2022-07-27 | 981 | 983 | 970 | 978 | 86,600 | 978 |
| 2022-07-26 | 964 | 984 | 964 | 980 | 60,300 | 980 |
| 2022-07-25 | 978 | 978 | 964 | 964 | 67,900 | 964 |
| 2022-07-22 | 976 | 985 | 973 | 980 | 82,300 | 980 |
| 2022-07-21 | 963 | 978 | 960 | 978 | 65,600 | 978 |
| 2022-07-20 | 949 | 968 | 949 | 967 | 135,900 | 967 |
| 2022-07-19 | 935 | 937 | 928 | 937 | 60,100 | 937 |
| 2022-07-15 | 934 | 939 | 925 | 928 | 79,200 | 928 |
| 2022-07-14 | 916 | 933 | 912 | 930 | 71,900 | 930 |
| 2022-07-13 | 925 | 928 | 919 | 922 | 71,900 | 922 |
| 2022-07-12 | 939 | 939 | 923 | 923 | 158,400 | 923 |
| 2022-07-11 | 952 | 955 | 943 | 948 | 91,800 | 948 |
| 2022-07-08 | 940 | 962 | 937 | 937 | 158,700 | 937 |
| 2022-07-07 | 928 | 941 | 923 | 940 | 150,600 | 940 |
| 2022-07-06 | 937 | 937 | 921 | 924 | 107,800 | 924 |
| 2022-07-05 | 944 | 951 | 941 | 944 | 74,500 | 944 |
| 2022-07-04 | 947 | 953 | 935 | 946 | 86,600 | 946 |
| 2022-07-01 | 952 | 958 | 926 | 936 | 153,000 | 936 |
| 2022-06-30 | 975 | 975 | 951 | 951 | 114,900 | 951 |
| 2022-06-29 | 973 | 986 | 967 | 978 | 155,700 | 978 |
| 2022-06-28 | 985 | 1,003 | 981 | 1,001 | 196,100 | 1,001 |
| 2022-06-27 | 984 | 994 | 973 | 994 | 140,100 | 994 |
| 2022-06-24 | 952 | 970 | 948 | 970 | 109,700 | 970 |
| 2022-06-23 | 946 | 963 | 942 | 951 | 115,400 | 951 |
| 2022-06-22 | 977 | 981 | 957 | 957 | 130,100 | 957 |
| 2022-06-21 | 960 | 985 | 955 | 976 | 149,800 | 976 |
| 2022-06-20 | 960 | 964 | 942 | 945 | 168,900 | 945 |
| 2022-06-17 | 956 | 965 | 943 | 960 | 214,900 | 960 |
| 2022-06-16 | 1,009 | 1,015 | 982 | 986 | 126,700 | 986 |
| 2022-06-15 | 1,005 | 1,015 | 996 | 998 | 125,600 | 998 |
| 2022-06-14 | 980 | 1,012 | 976 | 1,012 | 173,000 | 1,012 |
| 2022-06-13 | 1,013 | 1,019 | 996 | 1,000 | 211,400 | 1,000 |
| 2022-06-10 | 1,063 | 1,065 | 1,043 | 1,043 | 178,400 | 1,043 |
| 2022-06-09 | 1,075 | 1,084 | 1,068 | 1,079 | 179,000 | 1,079 |
| 2022-06-08 | 1,102 | 1,104 | 1,075 | 1,084 | 179,600 | 1,084 |
| 2022-06-07 | 1,114 | 1,120 | 1,102 | 1,102 | 222,300 | 1,102 |
| 2022-06-06 | 1,107 | 1,111 | 1,097 | 1,097 | 150,000 | 1,097 |
| 2022-06-03 | 1,111 | 1,127 | 1,109 | 1,114 | 155,100 | 1,114 |
| 2022-06-02 | 1,084 | 1,103 | 1,082 | 1,101 | 145,500 | 1,101 |
| 2022-06-01 | 1,064 | 1,086 | 1,050 | 1,083 | 199,400 | 1,083 |
| 2022-05-31 | 1,074 | 1,089 | 1,065 | 1,069 | 203,700 | 1,069 |
| 2022-05-30 | 1,100 | 1,100 | 1,069 | 1,074 | 231,400 | 1,074 |
| 2022-05-27 | 1,084 | 1,084 | 1,059 | 1,070 | 161,700 | 1,070 |
| 2022-05-26 | 1,088 | 1,090 | 1,061 | 1,067 | 127,600 | 1,067 |
| 2022-05-25 | 1,090 | 1,095 | 1,066 | 1,080 | 242,000 | 1,080 |
| 2022-05-24 | 1,120 | 1,120 | 1,092 | 1,095 | 147,900 | 1,095 |
| 2022-05-23 | 1,124 | 1,128 | 1,104 | 1,115 | 139,800 | 1,115 |
| 2022-05-20 | 1,113 | 1,130 | 1,104 | 1,128 | 154,000 | 1,128 |
| 2022-05-19 | 1,061 | 1,114 | 1,061 | 1,111 | 278,500 | 1,111 |
| 2022-05-18 | 1,104 | 1,111 | 1,093 | 1,097 | 199,500 | 1,097 |
| 2022-05-17 | 1,036 | 1,114 | 1,023 | 1,102 | 300,700 | 1,102 |
| 2022-05-16 | 1,050 | 1,082 | 1,037 | 1,038 | 268,400 | 1,038 |
| 2022-05-13 | 968 | 1,050 | 968 | 1,038 | 451,900 | 1,038 |
| 2022-05-12 | 976 | 986 | 970 | 973 | 127,500 | 973 |
| 2022-05-11 | 990 | 996 | 976 | 991 | 115,100 | 991 |
| 2022-05-10 | 985 | 1,000 | 971 | 996 | 192,000 | 996 |
| 2022-05-09 | 1,026 | 1,026 | 1,001 | 1,003 | 122,800 | 1,003 |
| 2022-05-06 | 1,008 | 1,035 | 1,002 | 1,030 | 199,400 | 1,030 |
| 2022-05-02 | 995 | 1,002 | 979 | 998 | 214,100 | 998 |
| 2022-04-28 | 962 | 1,000 | 960 | 1,000 | 115,200 | 1,000 |
| 2022-04-27 | 956 | 966 | 949 | 963 | 204,200 | 963 |
| 2022-04-26 | 989 | 989 | 973 | 980 | 92,500 | 980 |
| 2022-04-25 | 960 | 977 | 958 | 974 | 140,100 | 974 |
| 2022-04-22 | 1,000 | 1,003 | 991 | 999 | 156,600 | 999 |
| 2022-04-21 | 1,006 | 1,024 | 1,004 | 1,021 | 117,900 | 1,021 |
| 2022-04-20 | 1,020 | 1,022 | 1,002 | 1,010 | 118,500 | 1,010 |
| 2022-04-19 | 980 | 1,000 | 974 | 1,000 | 99,300 | 1,000 |
| 2022-04-18 | 970 | 970 | 949 | 965 | 166,900 | 965 |
| 2022-04-15 | 979 | 988 | 973 | 985 | 85,900 | 985 |
| 2022-04-14 | 990 | 995 | 984 | 991 | 113,000 | 991 |
| 2022-04-13 | 962 | 990 | 958 | 990 | 136,900 | 990 |
| 2022-04-12 | 965 | 970 | 958 | 966 | 139,400 | 966 |
| 2022-04-11 | 986 | 989 | 968 | 977 | 134,000 | 977 |
| 2022-04-08 | 1,012 | 1,015 | 988 | 993 | 120,900 | 993 |
| 2022-04-07 | 1,003 | 1,005 | 988 | 997 | 172,900 | 997 |
| 2022-04-06 | 1,036 | 1,036 | 1,021 | 1,030 | 165,900 | 1,030 |
| 2022-04-05 | 1,062 | 1,069 | 1,049 | 1,057 | 157,400 | 1,057 |
| 2022-04-04 | 1,042 | 1,057 | 1,039 | 1,053 | 121,500 | 1,053 |
| 2022-04-01 | 1,052 | 1,054 | 1,028 | 1,042 | 181,000 | 1,042 |
| 2022-03-31 | 1,066 | 1,076 | 1,056 | 1,064 | 114,900 | 1,064 |
| 2022-03-30 | 1,069 | 1,079 | 1,058 | 1,076 | 103,600 | 1,076 |
| 2022-03-29 | 1,046 | 1,070 | 1,039 | 1,070 | 163,600 | 1,070 |
| 2022-03-28 | 1,070 | 1,070 | 1,043 | 1,048 | 127,500 | 1,048 |
| 2022-03-25 | 1,060 | 1,065 | 1,044 | 1,052 | 163,900 | 1,052 |
| 2022-03-24 | 1,030 | 1,065 | 1,018 | 1,065 | 214,900 | 1,065 |
| 2022-03-23 | 1,051 | 1,063 | 1,036 | 1,056 | 285,600 | 1,056 |
| 2022-03-22 | 1,047 | 1,065 | 1,024 | 1,057 | 259,500 | 1,057 |
| 2022-03-18 | 1,002 | 1,068 | 1,001 | 1,045 | 446,700 | 1,045 |
| 2022-03-17 | 985 | 1,013 | 981 | 1,003 | 344,500 | 1,003 |
| 2022-03-16 | 956 | 976 | 938 | 951 | 225,400 | 951 |
| 2022-03-15 | 931 | 956 | 930 | 941 | 185,000 | 941 |
| 2022-03-14 | 941 | 957 | 937 | 941 | 125,000 | 941 |
| 2022-03-11 | 950 | 964 | 922 | 935 | 228,400 | 935 |
| 2022-03-10 | 944 | 982 | 935 | 976 | 337,000 | 976 |
| 2022-03-09 | 912 | 924 | 890 | 914 | 352,200 | 914 |
| 2022-03-08 | 929 | 935 | 897 | 909 | 514,800 | 909 |
| 2022-03-07 | 1,018 | 1,023 | 946 | 950 | 509,100 | 950 |
| 2022-03-04 | 1,075 | 1,075 | 1,034 | 1,046 | 239,500 | 1,046 |
| 2022-03-03 | 1,085 | 1,100 | 1,068 | 1,068 | 189,600 | 1,068 |
| 2022-03-02 | 1,100 | 1,101 | 1,060 | 1,060 | 211,200 | 1,060 |
| 2022-03-01 | 1,109 | 1,128 | 1,109 | 1,117 | 167,900 | 1,117 |
| 2022-02-28 | 1,119 | 1,133 | 1,070 | 1,115 | 256,600 | 1,115 |
| 2022-02-25 | 1,107 | 1,121 | 1,079 | 1,100 | 303,800 | 1,100 |
| 2022-02-24 | 1,106 | 1,141 | 1,098 | 1,131 | 279,800 | 1,131 |
| 2022-02-22 | 1,100 | 1,117 | 1,069 | 1,111 | 390,300 | 1,111 |
| 2022-02-21 | 1,179 | 1,183 | 1,129 | 1,130 | 288,700 | 1,130 |
| 2022-02-18 | 1,209 | 1,209 | 1,173 | 1,193 | 256,100 | 1,193 |
| 2022-02-17 | 1,274 | 1,279 | 1,234 | 1,234 | 137,600 | 1,234 |
| 2022-02-16 | 1,297 | 1,322 | 1,273 | 1,289 | 184,400 | 1,289 |
| 2022-02-15 | 1,300 | 1,300 | 1,254 | 1,269 | 349,100 | 1,269 |
| 2022-02-14 | 1,341 | 1,403 | 1,304 | 1,333 | 397,300 | 1,333 |
| 2022-02-10 | 1,386 | 1,386 | 1,366 | 1,381 | 64,800 | 1,381 |
| 2022-02-09 | 1,357 | 1,381 | 1,357 | 1,380 | 113,400 | 1,380 |
| 2022-02-08 | 1,319 | 1,345 | 1,319 | 1,340 | 81,400 | 1,340 |
| 2022-02-07 | 1,335 | 1,335 | 1,304 | 1,313 | 76,500 | 1,313 |
| 2022-02-04 | 1,324 | 1,358 | 1,313 | 1,354 | 79,200 | 1,354 |
| 2022-02-03 | 1,319 | 1,335 | 1,311 | 1,332 | 66,100 | 1,332 |
| 2022-02-02 | 1,294 | 1,341 | 1,289 | 1,331 | 117,300 | 1,331 |
| 2022-02-01 | 1,308 | 1,333 | 1,289 | 1,289 | 83,900 | 1,289 |
| 2022-01-31 | 1,260 | 1,304 | 1,247 | 1,299 | 150,500 | 1,299 |
| 2022-01-28 | 1,247 | 1,256 | 1,215 | 1,244 | 260,800 | 1,244 |
| 2022-01-27 | 1,272 | 1,276 | 1,202 | 1,211 | 121,800 | 1,211 |
| 2022-01-26 | 1,274 | 1,293 | 1,257 | 1,275 | 133,700 | 1,275 |
| 2022-01-25 | 1,316 | 1,319 | 1,256 | 1,269 | 138,200 | 1,269 |
| 2022-01-24 | 1,334 | 1,339 | 1,303 | 1,325 | 110,700 | 1,325 |
| 2022-01-21 | 1,309 | 1,329 | 1,296 | 1,326 | 82,500 | 1,326 |
| 2022-01-20 | 1,306 | 1,327 | 1,286 | 1,321 | 162,500 | 1,321 |
| 2022-01-19 | 1,350 | 1,357 | 1,318 | 1,325 | 171,400 | 1,325 |
| 2022-01-18 | 1,427 | 1,430 | 1,377 | 1,392 | 128,900 | 1,392 |
| 2022-01-17 | 1,463 | 1,475 | 1,420 | 1,426 | 84,700 | 1,426 |
| 2022-01-14 | 1,497 | 1,502 | 1,458 | 1,468 | 164,600 | 1,468 |
| 2022-01-13 | 1,492 | 1,532 | 1,491 | 1,527 | 190,000 | 1,527 |
| 2022-01-12 | 1,486 | 1,525 | 1,485 | 1,523 | 144,500 | 1,523 |
| 2022-01-11 | 1,500 | 1,511 | 1,464 | 1,479 | 181,600 | 1,479 |
| 2022-01-07 | 1,497 | 1,513 | 1,483 | 1,510 | 197,900 | 1,510 |
| 2022-01-06 | 1,494 | 1,520 | 1,483 | 1,484 | 273,000 | 1,484 |
| 2022-01-05 | 1,472 | 1,490 | 1,453 | 1,484 | 135,600 | 1,484 |
| 2022-01-04 | 1,434 | 1,464 | 1,424 | 1,462 | 123,500 | 1,462 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株