7616 (株)コロワイド 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 | 1,787 | 1,797 | 1,775 | 1,777 | 437,400 | 1,777 |
| 2022-12-29 | 1,776 | 1,782 | 1,760 | 1,776 | 156,700 | 1,776 |
| 2022-12-28 | 1,780 | 1,788 | 1,771 | 1,785 | 151,900 | 1,785 |
| 2022-12-27 | 1,758 | 1,784 | 1,758 | 1,780 | 150,800 | 1,780 |
| 2022-12-26 | 1,759 | 1,768 | 1,751 | 1,751 | 137,500 | 1,751 |
| 2022-12-23 | 1,754 | 1,760 | 1,744 | 1,755 | 359,400 | 1,755 |
| 2022-12-22 | 1,748 | 1,763 | 1,733 | 1,760 | 175,800 | 1,760 |
| 2022-12-21 | 1,740 | 1,765 | 1,733 | 1,741 | 209,500 | 1,741 |
| 2022-12-20 | 1,767 | 1,773 | 1,721 | 1,742 | 302,500 | 1,742 |
| 2022-12-19 | 1,760 | 1,769 | 1,749 | 1,766 | 227,500 | 1,766 |
| 2022-12-16 | 1,773 | 1,783 | 1,764 | 1,768 | 446,500 | 1,768 |
| 2022-12-15 | 1,792 | 1,797 | 1,782 | 1,782 | 171,300 | 1,782 |
| 2022-12-14 | 1,798 | 1,809 | 1,789 | 1,789 | 213,700 | 1,789 |
| 2022-12-13 | 1,809 | 1,822 | 1,802 | 1,802 | 164,200 | 1,802 |
| 2022-12-12 | 1,791 | 1,804 | 1,782 | 1,800 | 118,500 | 1,800 |
| 2022-12-09 | 1,800 | 1,821 | 1,791 | 1,791 | 179,700 | 1,791 |
| 2022-12-08 | 1,806 | 1,812 | 1,784 | 1,792 | 175,300 | 1,792 |
| 2022-12-07 | 1,770 | 1,805 | 1,770 | 1,803 | 159,400 | 1,803 |
| 2022-12-06 | 1,793 | 1,800 | 1,773 | 1,773 | 158,600 | 1,773 |
| 2022-12-05 | 1,782 | 1,799 | 1,775 | 1,799 | 166,800 | 1,799 |
| 2022-12-02 | 1,781 | 1,790 | 1,763 | 1,779 | 250,800 | 1,779 |
| 2022-12-01 | 1,794 | 1,800 | 1,782 | 1,788 | 185,300 | 1,788 |
| 2022-11-30 | 1,820 | 1,824 | 1,789 | 1,789 | 285,800 | 1,789 |
| 2022-11-29 | 1,821 | 1,825 | 1,810 | 1,825 | 159,400 | 1,825 |
| 2022-11-28 | 1,848 | 1,856 | 1,820 | 1,829 | 155,300 | 1,829 |
| 2022-11-25 | 1,845 | 1,863 | 1,837 | 1,846 | 143,900 | 1,846 |
| 2022-11-24 | 1,860 | 1,877 | 1,840 | 1,845 | 231,400 | 1,845 |
| 2022-11-22 | 1,850 | 1,872 | 1,850 | 1,855 | 236,600 | 1,855 |
| 2022-11-21 | 1,834 | 1,848 | 1,833 | 1,841 | 192,200 | 1,841 |
| 2022-11-18 | 1,835 | 1,849 | 1,825 | 1,829 | 265,500 | 1,829 |
| 2022-11-17 | 1,785 | 1,824 | 1,785 | 1,824 | 303,700 | 1,824 |
| 2022-11-16 | 1,775 | 1,790 | 1,770 | 1,780 | 274,300 | 1,780 |
| 2022-11-15 | 1,725 | 1,770 | 1,724 | 1,765 | 309,700 | 1,765 |
| 2022-11-14 | 1,715 | 1,736 | 1,700 | 1,730 | 256,300 | 1,730 |
| 2022-11-11 | 1,748 | 1,767 | 1,710 | 1,723 | 348,000 | 1,723 |
| 2022-11-10 | 1,722 | 1,737 | 1,708 | 1,729 | 389,400 | 1,729 |
| 2022-11-09 | 1,755 | 1,760 | 1,729 | 1,735 | 324,700 | 1,735 |
| 2022-11-08 | 1,759 | 1,770 | 1,753 | 1,759 | 243,400 | 1,759 |
| 2022-11-07 | 1,783 | 1,783 | 1,759 | 1,759 | 274,500 | 1,759 |
| 2022-11-04 | 1,795 | 1,802 | 1,778 | 1,783 | 271,200 | 1,783 |
| 2022-11-02 | 1,802 | 1,819 | 1,798 | 1,800 | 159,900 | 1,800 |
| 2022-11-01 | 1,820 | 1,820 | 1,793 | 1,809 | 145,500 | 1,809 |
| 2022-10-31 | 1,807 | 1,825 | 1,798 | 1,825 | 187,900 | 1,825 |
| 2022-10-28 | 1,781 | 1,815 | 1,776 | 1,795 | 805,100 | 1,795 |
| 2022-10-27 | 1,785 | 1,802 | 1,781 | 1,785 | 174,300 | 1,785 |
| 2022-10-26 | 1,803 | 1,807 | 1,791 | 1,791 | 137,600 | 1,791 |
| 2022-10-25 | 1,790 | 1,805 | 1,782 | 1,793 | 144,900 | 1,793 |
| 2022-10-24 | 1,823 | 1,823 | 1,789 | 1,789 | 185,000 | 1,789 |
| 2022-10-21 | 1,812 | 1,816 | 1,794 | 1,806 | 176,700 | 1,806 |
| 2022-10-20 | 1,828 | 1,837 | 1,813 | 1,821 | 171,700 | 1,821 |
| 2022-10-19 | 1,856 | 1,867 | 1,830 | 1,833 | 198,500 | 1,833 |
| 2022-10-18 | 1,850 | 1,867 | 1,835 | 1,853 | 236,600 | 1,853 |
| 2022-10-17 | 1,851 | 1,872 | 1,816 | 1,825 | 248,700 | 1,825 |
| 2022-10-14 | 1,836 | 1,868 | 1,816 | 1,858 | 334,000 | 1,858 |
| 2022-10-13 | 1,828 | 1,837 | 1,810 | 1,821 | 152,800 | 1,821 |
| 2022-10-12 | 1,785 | 1,828 | 1,783 | 1,826 | 204,800 | 1,826 |
| 2022-10-11 | 1,824 | 1,830 | 1,773 | 1,793 | 417,000 | 1,793 |
| 2022-10-07 | 1,853 | 1,882 | 1,834 | 1,834 | 238,700 | 1,834 |
| 2022-10-06 | 1,855 | 1,886 | 1,850 | 1,862 | 289,700 | 1,862 |
| 2022-10-05 | 1,857 | 1,869 | 1,842 | 1,855 | 276,900 | 1,855 |
| 2022-10-04 | 1,799 | 1,846 | 1,796 | 1,838 | 402,500 | 1,838 |
| 2022-10-03 | 1,835 | 1,835 | 1,734 | 1,787 | 670,700 | 1,787 |
| 2022-09-30 | 1,866 | 1,894 | 1,841 | 1,859 | 621,700 | 1,859 |
| 2022-09-29 | 1,843 | 1,887 | 1,841 | 1,881 | 1,640,700 | 1,881 |
| 2022-09-28 | 1,867 | 1,871 | 1,805 | 1,840 | 1,980,700 | 1,840 |
| 2022-09-27 | 1,867 | 1,891 | 1,838 | 1,867 | 697,200 | 1,867 |
| 2022-09-26 | 1,914 | 1,925 | 1,862 | 1,870 | 699,100 | 1,870 |
| 2022-09-22 | 1,905 | 1,929 | 1,888 | 1,926 | 425,800 | 1,926 |
| 2022-09-21 | 1,918 | 1,924 | 1,902 | 1,923 | 256,000 | 1,923 |
| 2022-09-20 | 1,905 | 1,917 | 1,899 | 1,917 | 295,900 | 1,917 |
| 2022-09-16 | 1,911 | 1,914 | 1,898 | 1,904 | 272,100 | 1,904 |
| 2022-09-15 | 1,892 | 1,916 | 1,880 | 1,916 | 339,400 | 1,916 |
| 2022-09-14 | 1,863 | 1,889 | 1,858 | 1,871 | 327,000 | 1,871 |
| 2022-09-13 | 1,887 | 1,900 | 1,880 | 1,891 | 235,300 | 1,891 |
| 2022-09-12 | 1,850 | 1,892 | 1,850 | 1,884 | 432,400 | 1,884 |
| 2022-09-09 | 1,852 | 1,860 | 1,821 | 1,825 | 588,400 | 1,825 |
| 2022-09-08 | 1,840 | 1,854 | 1,829 | 1,836 | 340,000 | 1,836 |
| 2022-09-07 | 1,861 | 1,864 | 1,793 | 1,822 | 553,600 | 1,822 |
| 2022-09-06 | 1,856 | 1,890 | 1,849 | 1,871 | 245,700 | 1,871 |
| 2022-09-05 | 1,845 | 1,855 | 1,830 | 1,851 | 190,700 | 1,851 |
| 2022-09-02 | 1,864 | 1,872 | 1,841 | 1,851 | 441,800 | 1,851 |
| 2022-09-01 | 1,862 | 1,879 | 1,852 | 1,852 | 296,900 | 1,852 |
| 2022-08-31 | 1,868 | 1,883 | 1,853 | 1,875 | 311,400 | 1,875 |
| 2022-08-30 | 1,889 | 1,910 | 1,866 | 1,870 | 401,700 | 1,870 |
| 2022-08-29 | 1,857 | 1,895 | 1,851 | 1,894 | 432,900 | 1,894 |
| 2022-08-26 | 1,875 | 1,886 | 1,869 | 1,878 | 221,400 | 1,878 |
| 2022-08-25 | 1,873 | 1,883 | 1,864 | 1,871 | 159,600 | 1,871 |
| 2022-08-24 | 1,900 | 1,902 | 1,862 | 1,863 | 249,800 | 1,863 |
| 2022-08-23 | 1,856 | 1,896 | 1,854 | 1,895 | 355,300 | 1,895 |
| 2022-08-22 | 1,847 | 1,861 | 1,823 | 1,858 | 323,300 | 1,858 |
| 2022-08-19 | 1,840 | 1,859 | 1,829 | 1,858 | 244,000 | 1,858 |
| 2022-08-18 | 1,825 | 1,846 | 1,823 | 1,844 | 259,500 | 1,844 |
| 2022-08-17 | 1,860 | 1,861 | 1,825 | 1,827 | 410,800 | 1,827 |
| 2022-08-16 | 1,865 | 1,873 | 1,853 | 1,857 | 237,300 | 1,857 |
| 2022-08-15 | 1,899 | 1,901 | 1,858 | 1,863 | 364,700 | 1,863 |
| 2022-08-12 | 1,885 | 1,912 | 1,837 | 1,909 | 529,600 | 1,909 |
| 2022-08-10 | 1,916 | 1,924 | 1,906 | 1,920 | 224,800 | 1,920 |
| 2022-08-09 | 1,934 | 1,948 | 1,914 | 1,916 | 217,800 | 1,916 |
| 2022-08-08 | 1,960 | 1,960 | 1,922 | 1,924 | 236,100 | 1,924 |
| 2022-08-05 | 1,936 | 1,967 | 1,933 | 1,960 | 184,000 | 1,960 |
| 2022-08-04 | 1,944 | 1,956 | 1,934 | 1,946 | 138,200 | 1,946 |
| 2022-08-03 | 1,959 | 1,960 | 1,933 | 1,940 | 171,200 | 1,940 |
| 2022-08-02 | 1,975 | 1,982 | 1,941 | 1,949 | 216,800 | 1,949 |
| 2022-08-01 | 1,957 | 1,975 | 1,954 | 1,967 | 230,900 | 1,967 |
| 2022-07-29 | 1,960 | 1,963 | 1,938 | 1,947 | 190,300 | 1,947 |
| 2022-07-28 | 1,943 | 1,957 | 1,931 | 1,957 | 230,000 | 1,957 |
| 2022-07-27 | 1,935 | 1,946 | 1,930 | 1,930 | 147,500 | 1,930 |
| 2022-07-26 | 1,929 | 1,944 | 1,924 | 1,928 | 183,300 | 1,928 |
| 2022-07-25 | 1,897 | 1,934 | 1,896 | 1,933 | 272,900 | 1,933 |
| 2022-07-22 | 1,885 | 1,899 | 1,873 | 1,893 | 179,500 | 1,893 |
| 2022-07-21 | 1,884 | 1,904 | 1,884 | 1,895 | 182,900 | 1,895 |
| 2022-07-20 | 1,911 | 1,912 | 1,885 | 1,892 | 280,800 | 1,892 |
| 2022-07-19 | 1,920 | 1,929 | 1,833 | 1,889 | 393,300 | 1,889 |
| 2022-07-15 | 1,904 | 1,928 | 1,893 | 1,906 | 318,600 | 1,906 |
| 2022-07-14 | 1,862 | 1,905 | 1,856 | 1,904 | 448,800 | 1,904 |
| 2022-07-13 | 1,858 | 1,865 | 1,849 | 1,863 | 162,200 | 1,863 |
| 2022-07-12 | 1,864 | 1,864 | 1,835 | 1,846 | 214,400 | 1,846 |
| 2022-07-11 | 1,839 | 1,866 | 1,833 | 1,865 | 301,700 | 1,865 |
| 2022-07-08 | 1,807 | 1,839 | 1,802 | 1,825 | 450,700 | 1,825 |
| 2022-07-07 | 1,831 | 1,835 | 1,766 | 1,807 | 382,400 | 1,807 |
| 2022-07-06 | 1,858 | 1,868 | 1,828 | 1,831 | 257,400 | 1,831 |
| 2022-07-05 | 1,838 | 1,864 | 1,829 | 1,857 | 286,100 | 1,857 |
| 2022-07-04 | 1,851 | 1,862 | 1,830 | 1,838 | 326,900 | 1,838 |
| 2022-07-01 | 1,848 | 1,848 | 1,809 | 1,836 | 723,100 | 1,836 |
| 2022-06-30 | 1,832 | 1,842 | 1,826 | 1,836 | 223,700 | 1,836 |
| 2022-06-29 | 1,790 | 1,837 | 1,789 | 1,834 | 477,100 | 1,834 |
| 2022-06-28 | 1,810 | 1,823 | 1,791 | 1,812 | 313,800 | 1,812 |
| 2022-06-27 | 1,847 | 1,852 | 1,811 | 1,818 | 267,400 | 1,818 |
| 2022-06-24 | 1,810 | 1,842 | 1,796 | 1,839 | 567,500 | 1,839 |
| 2022-06-23 | 1,806 | 1,828 | 1,787 | 1,790 | 257,800 | 1,790 |
| 2022-06-22 | 1,851 | 1,851 | 1,803 | 1,805 | 232,900 | 1,805 |
| 2022-06-21 | 1,820 | 1,853 | 1,816 | 1,845 | 406,500 | 1,845 |
| 2022-06-20 | 1,816 | 1,828 | 1,793 | 1,802 | 250,500 | 1,802 |
| 2022-06-17 | 1,789 | 1,811 | 1,772 | 1,806 | 460,900 | 1,806 |
| 2022-06-16 | 1,805 | 1,826 | 1,800 | 1,813 | 274,500 | 1,813 |
| 2022-06-15 | 1,788 | 1,804 | 1,783 | 1,792 | 231,000 | 1,792 |
| 2022-06-14 | 1,761 | 1,798 | 1,759 | 1,796 | 266,400 | 1,796 |
| 2022-06-13 | 1,775 | 1,788 | 1,768 | 1,783 | 235,000 | 1,783 |
| 2022-06-10 | 1,781 | 1,808 | 1,773 | 1,795 | 411,600 | 1,795 |
| 2022-06-09 | 1,792 | 1,812 | 1,787 | 1,790 | 254,300 | 1,790 |
| 2022-06-08 | 1,785 | 1,797 | 1,771 | 1,793 | 190,200 | 1,793 |
| 2022-06-07 | 1,800 | 1,801 | 1,783 | 1,783 | 191,100 | 1,783 |
| 2022-06-06 | 1,779 | 1,818 | 1,774 | 1,800 | 344,300 | 1,800 |
| 2022-06-03 | 1,769 | 1,793 | 1,753 | 1,785 | 441,300 | 1,785 |
| 2022-06-02 | 1,757 | 1,762 | 1,746 | 1,754 | 155,600 | 1,754 |
| 2022-06-01 | 1,722 | 1,770 | 1,722 | 1,763 | 198,800 | 1,763 |
| 2022-05-31 | 1,774 | 1,774 | 1,722 | 1,722 | 271,200 | 1,722 |
| 2022-05-30 | 1,789 | 1,793 | 1,766 | 1,775 | 410,200 | 1,775 |
| 2022-05-27 | 1,796 | 1,796 | 1,770 | 1,776 | 217,000 | 1,776 |
| 2022-05-26 | 1,746 | 1,787 | 1,746 | 1,772 | 223,300 | 1,772 |
| 2022-05-25 | 1,767 | 1,773 | 1,736 | 1,742 | 239,600 | 1,742 |
| 2022-05-24 | 1,818 | 1,818 | 1,771 | 1,775 | 222,100 | 1,775 |
| 2022-05-23 | 1,800 | 1,815 | 1,786 | 1,814 | 337,300 | 1,814 |
| 2022-05-20 | 1,782 | 1,808 | 1,776 | 1,793 | 434,000 | 1,793 |
| 2022-05-19 | 1,750 | 1,783 | 1,745 | 1,778 | 317,600 | 1,778 |
| 2022-05-18 | 1,785 | 1,792 | 1,763 | 1,779 | 233,000 | 1,779 |
| 2022-05-17 | 1,770 | 1,792 | 1,759 | 1,782 | 390,600 | 1,782 |
| 2022-05-16 | 1,740 | 1,781 | 1,733 | 1,774 | 658,000 | 1,774 |
| 2022-05-13 | 1,616 | 1,749 | 1,615 | 1,731 | 1,055,400 | 1,731 |
| 2022-05-12 | 1,620 | 1,628 | 1,597 | 1,599 | 437,600 | 1,599 |
| 2022-05-11 | 1,615 | 1,631 | 1,609 | 1,620 | 264,600 | 1,620 |
| 2022-05-10 | 1,634 | 1,641 | 1,597 | 1,615 | 495,600 | 1,615 |
| 2022-05-09 | 1,636 | 1,659 | 1,631 | 1,649 | 256,200 | 1,649 |
| 2022-05-06 | 1,660 | 1,662 | 1,623 | 1,643 | 460,200 | 1,643 |
| 2022-05-02 | 1,659 | 1,674 | 1,648 | 1,667 | 200,600 | 1,667 |
| 2022-04-28 | 1,637 | 1,671 | 1,628 | 1,664 | 304,900 | 1,664 |
| 2022-04-27 | 1,625 | 1,644 | 1,613 | 1,636 | 520,900 | 1,636 |
| 2022-04-26 | 1,629 | 1,650 | 1,622 | 1,647 | 335,800 | 1,647 |
| 2022-04-25 | 1,630 | 1,643 | 1,613 | 1,620 | 398,400 | 1,620 |
| 2022-04-22 | 1,650 | 1,658 | 1,638 | 1,645 | 244,100 | 1,645 |
| 2022-04-21 | 1,680 | 1,689 | 1,663 | 1,667 | 167,700 | 1,667 |
| 2022-04-20 | 1,664 | 1,698 | 1,662 | 1,681 | 382,500 | 1,681 |
| 2022-04-19 | 1,685 | 1,685 | 1,653 | 1,654 | 238,000 | 1,654 |
| 2022-04-18 | 1,675 | 1,688 | 1,662 | 1,677 | 171,300 | 1,677 |
| 2022-04-15 | 1,653 | 1,694 | 1,653 | 1,681 | 203,100 | 1,681 |
| 2022-04-14 | 1,650 | 1,670 | 1,643 | 1,661 | 222,700 | 1,661 |
| 2022-04-13 | 1,642 | 1,644 | 1,610 | 1,639 | 377,200 | 1,639 |
| 2022-04-12 | 1,685 | 1,701 | 1,644 | 1,649 | 376,800 | 1,649 |
| 2022-04-11 | 1,709 | 1,719 | 1,687 | 1,693 | 253,900 | 1,693 |
| 2022-04-08 | 1,723 | 1,723 | 1,694 | 1,709 | 273,700 | 1,709 |
| 2022-04-07 | 1,722 | 1,730 | 1,697 | 1,705 | 383,200 | 1,705 |
| 2022-04-06 | 1,736 | 1,756 | 1,726 | 1,748 | 277,600 | 1,748 |
| 2022-04-05 | 1,704 | 1,745 | 1,698 | 1,730 | 355,500 | 1,730 |
| 2022-04-04 | 1,734 | 1,747 | 1,690 | 1,699 | 450,700 | 1,699 |
| 2022-04-01 | 1,764 | 1,785 | 1,733 | 1,733 | 456,100 | 1,733 |
| 2022-03-31 | 1,727 | 1,805 | 1,722 | 1,776 | 1,178,600 | 1,776 |
| 2022-03-30 | 1,696 | 1,738 | 1,684 | 1,735 | 1,439,600 | 1,735 |
| 2022-03-29 | 1,702 | 1,706 | 1,674 | 1,702 | 1,835,400 | 1,702 |
| 2022-03-28 | 1,734 | 1,743 | 1,710 | 1,711 | 631,500 | 1,711 |
| 2022-03-25 | 1,733 | 1,747 | 1,726 | 1,730 | 440,900 | 1,730 |
| 2022-03-24 | 1,706 | 1,723 | 1,705 | 1,720 | 315,800 | 1,720 |
| 2022-03-23 | 1,720 | 1,730 | 1,707 | 1,716 | 337,500 | 1,716 |
| 2022-03-22 | 1,730 | 1,730 | 1,703 | 1,714 | 493,800 | 1,714 |
| 2022-03-18 | 1,762 | 1,766 | 1,728 | 1,739 | 607,500 | 1,739 |
| 2022-03-17 | 1,771 | 1,783 | 1,751 | 1,776 | 449,500 | 1,776 |
| 2022-03-16 | 1,755 | 1,765 | 1,743 | 1,749 | 326,300 | 1,749 |
| 2022-03-15 | 1,698 | 1,748 | 1,698 | 1,748 | 362,900 | 1,748 |
| 2022-03-14 | 1,724 | 1,739 | 1,698 | 1,698 | 349,600 | 1,698 |
| 2022-03-11 | 1,708 | 1,721 | 1,696 | 1,719 | 362,500 | 1,719 |
| 2022-03-10 | 1,746 | 1,754 | 1,726 | 1,731 | 328,600 | 1,731 |
| 2022-03-09 | 1,700 | 1,730 | 1,700 | 1,708 | 297,800 | 1,708 |
| 2022-03-08 | 1,708 | 1,738 | 1,685 | 1,693 | 467,400 | 1,693 |
| 2022-03-07 | 1,733 | 1,741 | 1,712 | 1,729 | 353,100 | 1,729 |
| 2022-03-04 | 1,766 | 1,771 | 1,743 | 1,751 | 343,000 | 1,751 |
| 2022-03-03 | 1,739 | 1,778 | 1,737 | 1,771 | 422,900 | 1,771 |
| 2022-03-02 | 1,717 | 1,739 | 1,709 | 1,728 | 224,400 | 1,728 |
| 2022-03-01 | 1,748 | 1,751 | 1,732 | 1,734 | 247,700 | 1,734 |
| 2022-02-28 | 1,711 | 1,731 | 1,705 | 1,731 | 324,800 | 1,731 |
| 2022-02-25 | 1,685 | 1,713 | 1,685 | 1,711 | 580,700 | 1,711 |
| 2022-02-24 | 1,700 | 1,704 | 1,657 | 1,676 | 462,300 | 1,676 |
| 2022-02-22 | 1,721 | 1,724 | 1,703 | 1,715 | 326,700 | 1,715 |
| 2022-02-21 | 1,734 | 1,744 | 1,719 | 1,733 | 250,200 | 1,733 |
| 2022-02-18 | 1,734 | 1,753 | 1,722 | 1,749 | 285,000 | 1,749 |
| 2022-02-17 | 1,743 | 1,766 | 1,734 | 1,750 | 310,500 | 1,750 |
| 2022-02-16 | 1,735 | 1,745 | 1,716 | 1,734 | 306,700 | 1,734 |
| 2022-02-15 | 1,751 | 1,754 | 1,698 | 1,708 | 507,700 | 1,708 |
| 2022-02-14 | 1,746 | 1,757 | 1,719 | 1,746 | 411,300 | 1,746 |
| 2022-02-10 | 1,708 | 1,781 | 1,706 | 1,765 | 1,280,200 | 1,765 |
| 2022-02-09 | 1,710 | 1,710 | 1,646 | 1,678 | 425,200 | 1,678 |
| 2022-02-08 | 1,681 | 1,712 | 1,680 | 1,694 | 303,700 | 1,694 |
| 2022-02-07 | 1,700 | 1,706 | 1,688 | 1,688 | 228,600 | 1,688 |
| 2022-02-04 | 1,694 | 1,708 | 1,670 | 1,705 | 363,200 | 1,705 |
| 2022-02-03 | 1,696 | 1,711 | 1,680 | 1,690 | 254,000 | 1,690 |
| 2022-02-02 | 1,695 | 1,714 | 1,688 | 1,699 | 409,500 | 1,699 |
| 2022-02-01 | 1,654 | 1,688 | 1,647 | 1,681 | 340,400 | 1,681 |
| 2022-01-31 | 1,647 | 1,654 | 1,635 | 1,650 | 221,700 | 1,650 |
| 2022-01-28 | 1,601 | 1,648 | 1,600 | 1,648 | 426,900 | 1,648 |
| 2022-01-27 | 1,647 | 1,651 | 1,588 | 1,595 | 502,900 | 1,595 |
| 2022-01-26 | 1,639 | 1,654 | 1,629 | 1,650 | 221,700 | 1,650 |
| 2022-01-25 | 1,652 | 1,652 | 1,614 | 1,629 | 289,800 | 1,629 |
| 2022-01-24 | 1,649 | 1,658 | 1,631 | 1,658 | 222,200 | 1,658 |
| 2022-01-21 | 1,632 | 1,649 | 1,617 | 1,649 | 361,900 | 1,649 |
| 2022-01-20 | 1,617 | 1,648 | 1,611 | 1,642 | 253,900 | 1,642 |
| 2022-01-19 | 1,648 | 1,655 | 1,615 | 1,623 | 417,700 | 1,623 |
| 2022-01-18 | 1,670 | 1,694 | 1,653 | 1,667 | 308,700 | 1,667 |
| 2022-01-17 | 1,648 | 1,671 | 1,645 | 1,658 | 219,900 | 1,658 |
| 2022-01-14 | 1,639 | 1,656 | 1,634 | 1,652 | 321,500 | 1,652 |
| 2022-01-13 | 1,672 | 1,675 | 1,635 | 1,635 | 295,400 | 1,635 |
| 2022-01-12 | 1,655 | 1,687 | 1,655 | 1,687 | 351,600 | 1,687 |
| 2022-01-11 | 1,615 | 1,651 | 1,613 | 1,651 | 332,800 | 1,651 |
| 2022-01-07 | 1,625 | 1,634 | 1,602 | 1,609 | 317,200 | 1,609 |
| 2022-01-06 | 1,631 | 1,632 | 1,601 | 1,611 | 302,000 | 1,611 |
| 2022-01-05 | 1,659 | 1,665 | 1,637 | 1,647 | 232,800 | 1,647 |
| 2022-01-04 | 1,642 | 1,652 | 1,621 | 1,651 | 263,500 | 1,651 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
