7638 (株)NEW ART HOLDINGS 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 | 1,553 | 1,559 | 1,537 | 1,553 | 25,600 | 1,553 |
| 2022-12-29 | 1,528 | 1,550 | 1,518 | 1,550 | 42,500 | 1,550 |
| 2022-12-28 | 1,518 | 1,526 | 1,512 | 1,525 | 23,800 | 1,525 |
| 2022-12-27 | 1,514 | 1,522 | 1,508 | 1,512 | 17,100 | 1,512 |
| 2022-12-26 | 1,514 | 1,516 | 1,501 | 1,514 | 11,200 | 1,514 |
| 2022-12-23 | 1,500 | 1,509 | 1,496 | 1,496 | 15,800 | 1,496 |
| 2022-12-22 | 1,495 | 1,528 | 1,495 | 1,501 | 40,500 | 1,501 |
| 2022-12-21 | 1,471 | 1,488 | 1,460 | 1,488 | 49,000 | 1,488 |
| 2022-12-20 | 1,514 | 1,517 | 1,469 | 1,478 | 71,800 | 1,478 |
| 2022-12-19 | 1,525 | 1,525 | 1,498 | 1,515 | 33,400 | 1,515 |
| 2022-12-16 | 1,519 | 1,526 | 1,512 | 1,513 | 27,400 | 1,513 |
| 2022-12-15 | 1,515 | 1,524 | 1,514 | 1,520 | 26,000 | 1,520 |
| 2022-12-14 | 1,520 | 1,521 | 1,510 | 1,514 | 14,700 | 1,514 |
| 2022-12-13 | 1,512 | 1,521 | 1,505 | 1,520 | 21,700 | 1,520 |
| 2022-12-12 | 1,508 | 1,510 | 1,495 | 1,506 | 17,300 | 1,506 |
| 2022-12-09 | 1,486 | 1,504 | 1,486 | 1,504 | 20,300 | 1,504 |
| 2022-12-08 | 1,470 | 1,482 | 1,455 | 1,475 | 35,900 | 1,475 |
| 2022-12-07 | 1,477 | 1,481 | 1,468 | 1,471 | 12,200 | 1,471 |
| 2022-12-06 | 1,483 | 1,483 | 1,466 | 1,477 | 20,500 | 1,477 |
| 2022-12-05 | 1,478 | 1,481 | 1,457 | 1,466 | 21,400 | 1,466 |
| 2022-12-02 | 1,479 | 1,479 | 1,446 | 1,477 | 46,700 | 1,477 |
| 2022-12-01 | 1,510 | 1,510 | 1,481 | 1,487 | 33,400 | 1,487 |
| 2022-11-30 | 1,508 | 1,521 | 1,505 | 1,505 | 11,700 | 1,505 |
| 2022-11-29 | 1,510 | 1,515 | 1,492 | 1,508 | 21,000 | 1,508 |
| 2022-11-28 | 1,509 | 1,527 | 1,509 | 1,510 | 15,400 | 1,510 |
| 2022-11-25 | 1,508 | 1,520 | 1,495 | 1,509 | 26,100 | 1,509 |
| 2022-11-24 | 1,492 | 1,507 | 1,490 | 1,504 | 21,400 | 1,504 |
| 2022-11-22 | 1,490 | 1,502 | 1,480 | 1,488 | 34,100 | 1,488 |
| 2022-11-21 | 1,490 | 1,502 | 1,479 | 1,490 | 31,600 | 1,490 |
| 2022-11-18 | 1,463 | 1,491 | 1,463 | 1,484 | 28,700 | 1,484 |
| 2022-11-17 | 1,484 | 1,484 | 1,458 | 1,470 | 57,500 | 1,470 |
| 2022-11-16 | 1,500 | 1,500 | 1,460 | 1,484 | 47,000 | 1,484 |
| 2022-11-15 | 1,460 | 1,543 | 1,456 | 1,501 | 136,600 | 1,501 |
| 2022-11-14 | 1,488 | 1,490 | 1,450 | 1,465 | 53,400 | 1,465 |
| 2022-11-11 | 1,487 | 1,487 | 1,460 | 1,475 | 22,600 | 1,475 |
| 2022-11-10 | 1,441 | 1,458 | 1,435 | 1,451 | 25,300 | 1,451 |
| 2022-11-09 | 1,488 | 1,494 | 1,453 | 1,453 | 18,500 | 1,453 |
| 2022-11-08 | 1,489 | 1,495 | 1,475 | 1,488 | 16,900 | 1,488 |
| 2022-11-07 | 1,504 | 1,504 | 1,485 | 1,485 | 17,300 | 1,485 |
| 2022-11-04 | 1,499 | 1,507 | 1,493 | 1,500 | 25,000 | 1,500 |
| 2022-11-02 | 1,508 | 1,515 | 1,499 | 1,500 | 12,700 | 1,500 |
| 2022-11-01 | 1,514 | 1,521 | 1,503 | 1,503 | 16,900 | 1,503 |
| 2022-10-31 | 1,517 | 1,517 | 1,487 | 1,512 | 20,100 | 1,512 |
| 2022-10-28 | 1,500 | 1,515 | 1,500 | 1,507 | 22,900 | 1,507 |
| 2022-10-27 | 1,488 | 1,510 | 1,483 | 1,508 | 20,100 | 1,508 |
| 2022-10-26 | 1,480 | 1,501 | 1,480 | 1,488 | 32,000 | 1,488 |
| 2022-10-25 | 1,478 | 1,490 | 1,457 | 1,480 | 35,600 | 1,480 |
| 2022-10-24 | 1,493 | 1,495 | 1,472 | 1,478 | 19,500 | 1,478 |
| 2022-10-21 | 1,481 | 1,481 | 1,468 | 1,479 | 11,000 | 1,479 |
| 2022-10-20 | 1,478 | 1,479 | 1,461 | 1,468 | 19,100 | 1,468 |
| 2022-10-19 | 1,460 | 1,489 | 1,457 | 1,479 | 33,500 | 1,479 |
| 2022-10-18 | 1,439 | 1,461 | 1,433 | 1,461 | 27,300 | 1,461 |
| 2022-10-17 | 1,419 | 1,430 | 1,412 | 1,425 | 14,900 | 1,425 |
| 2022-10-14 | 1,420 | 1,434 | 1,413 | 1,423 | 23,200 | 1,423 |
| 2022-10-13 | 1,421 | 1,421 | 1,385 | 1,397 | 26,200 | 1,397 |
| 2022-10-12 | 1,421 | 1,425 | 1,409 | 1,421 | 16,200 | 1,421 |
| 2022-10-11 | 1,441 | 1,441 | 1,410 | 1,429 | 36,600 | 1,429 |
| 2022-10-07 | 1,460 | 1,469 | 1,445 | 1,460 | 16,800 | 1,460 |
| 2022-10-06 | 1,425 | 1,463 | 1,425 | 1,462 | 25,900 | 1,462 |
| 2022-10-05 | 1,430 | 1,444 | 1,425 | 1,425 | 18,500 | 1,425 |
| 2022-10-04 | 1,418 | 1,430 | 1,408 | 1,428 | 31,700 | 1,428 |
| 2022-10-03 | 1,388 | 1,388 | 1,352 | 1,388 | 27,300 | 1,388 |
| 2022-09-30 | 1,408 | 1,408 | 1,383 | 1,389 | 35,500 | 1,389 |
| 2022-09-29 | 1,417 | 1,438 | 1,405 | 1,413 | 82,100 | 1,413 |
| 2022-09-28 | 1,474 | 1,474 | 1,402 | 1,418 | 72,600 | 1,418 |
| 2022-09-27 | 1,449 | 1,479 | 1,445 | 1,461 | 25,800 | 1,461 |
| 2022-09-26 | 1,497 | 1,497 | 1,442 | 1,442 | 67,600 | 1,442 |
| 2022-09-22 | 1,488 | 1,503 | 1,480 | 1,491 | 21,100 | 1,491 |
| 2022-09-21 | 1,501 | 1,513 | 1,485 | 1,495 | 42,400 | 1,495 |
| 2022-09-20 | 1,501 | 1,514 | 1,494 | 1,505 | 51,500 | 1,505 |
| 2022-09-16 | 1,490 | 1,506 | 1,484 | 1,486 | 37,700 | 1,486 |
| 2022-09-15 | 1,495 | 1,513 | 1,485 | 1,486 | 31,400 | 1,486 |
| 2022-09-14 | 1,507 | 1,527 | 1,487 | 1,487 | 57,300 | 1,487 |
| 2022-09-13 | 1,516 | 1,542 | 1,510 | 1,528 | 86,300 | 1,528 |
| 2022-09-12 | 1,511 | 1,523 | 1,499 | 1,502 | 40,500 | 1,502 |
| 2022-09-09 | 1,490 | 1,517 | 1,479 | 1,507 | 44,200 | 1,507 |
| 2022-09-08 | 1,483 | 1,483 | 1,463 | 1,475 | 16,800 | 1,475 |
| 2022-09-07 | 1,469 | 1,470 | 1,444 | 1,453 | 25,100 | 1,453 |
| 2022-09-06 | 1,456 | 1,473 | 1,434 | 1,473 | 37,400 | 1,473 |
| 2022-09-05 | 1,465 | 1,470 | 1,438 | 1,440 | 62,300 | 1,440 |
| 2022-09-02 | 1,516 | 1,516 | 1,471 | 1,480 | 64,800 | 1,480 |
| 2022-09-01 | 1,567 | 1,567 | 1,515 | 1,516 | 59,400 | 1,516 |
| 2022-08-31 | 1,558 | 1,566 | 1,539 | 1,566 | 23,500 | 1,566 |
| 2022-08-30 | 1,573 | 1,584 | 1,556 | 1,562 | 31,500 | 1,562 |
| 2022-08-29 | 1,588 | 1,597 | 1,522 | 1,573 | 71,400 | 1,573 |
| 2022-08-26 | 1,624 | 1,676 | 1,620 | 1,628 | 139,000 | 1,628 |
| 2022-08-25 | 1,578 | 1,607 | 1,570 | 1,584 | 66,200 | 1,584 |
| 2022-08-24 | 1,512 | 1,582 | 1,512 | 1,578 | 73,400 | 1,578 |
| 2022-08-23 | 1,521 | 1,522 | 1,506 | 1,511 | 22,900 | 1,511 |
| 2022-08-22 | 1,527 | 1,558 | 1,527 | 1,533 | 86,400 | 1,533 |
| 2022-08-19 | 1,500 | 1,529 | 1,500 | 1,520 | 43,900 | 1,520 |
| 2022-08-18 | 1,452 | 1,497 | 1,447 | 1,497 | 47,300 | 1,497 |
| 2022-08-17 | 1,498 | 1,498 | 1,450 | 1,472 | 54,300 | 1,472 |
| 2022-08-16 | 1,481 | 1,536 | 1,449 | 1,479 | 234,100 | 1,479 |
| 2022-08-15 | 1,397 | 1,408 | 1,379 | 1,379 | 75,900 | 1,379 |
| 2022-08-12 | 1,376 | 1,391 | 1,374 | 1,384 | 32,700 | 1,384 |
| 2022-08-10 | 1,376 | 1,376 | 1,362 | 1,370 | 13,400 | 1,370 |
| 2022-08-09 | 1,367 | 1,381 | 1,367 | 1,375 | 9,800 | 1,375 |
| 2022-08-08 | 1,369 | 1,369 | 1,357 | 1,365 | 13,200 | 1,365 |
| 2022-08-05 | 1,370 | 1,372 | 1,354 | 1,364 | 24,700 | 1,364 |
| 2022-08-04 | 1,369 | 1,380 | 1,365 | 1,376 | 29,000 | 1,376 |
| 2022-08-03 | 1,380 | 1,380 | 1,356 | 1,366 | 28,300 | 1,366 |
| 2022-08-02 | 1,370 | 1,379 | 1,355 | 1,379 | 23,300 | 1,379 |
| 2022-08-01 | 1,389 | 1,389 | 1,362 | 1,363 | 33,700 | 1,363 |
| 2022-07-29 | 1,380 | 1,395 | 1,377 | 1,385 | 24,600 | 1,385 |
| 2022-07-28 | 1,388 | 1,388 | 1,367 | 1,377 | 23,800 | 1,377 |
| 2022-07-27 | 1,370 | 1,385 | 1,364 | 1,385 | 24,900 | 1,385 |
| 2022-07-26 | 1,348 | 1,383 | 1,343 | 1,369 | 40,100 | 1,369 |
| 2022-07-25 | 1,323 | 1,353 | 1,323 | 1,341 | 37,700 | 1,341 |
| 2022-07-22 | 1,330 | 1,330 | 1,310 | 1,316 | 14,300 | 1,316 |
| 2022-07-21 | 1,306 | 1,331 | 1,306 | 1,330 | 27,800 | 1,330 |
| 2022-07-20 | 1,327 | 1,337 | 1,305 | 1,305 | 27,100 | 1,305 |
| 2022-07-19 | 1,303 | 1,323 | 1,298 | 1,319 | 21,500 | 1,319 |
| 2022-07-15 | 1,303 | 1,303 | 1,286 | 1,296 | 14,700 | 1,296 |
| 2022-07-14 | 1,299 | 1,300 | 1,289 | 1,296 | 12,100 | 1,296 |
| 2022-07-13 | 1,296 | 1,301 | 1,292 | 1,292 | 7,800 | 1,292 |
| 2022-07-12 | 1,298 | 1,299 | 1,291 | 1,297 | 6,100 | 1,297 |
| 2022-07-11 | 1,307 | 1,315 | 1,298 | 1,298 | 17,700 | 1,298 |
| 2022-07-08 | 1,297 | 1,306 | 1,284 | 1,295 | 32,600 | 1,295 |
| 2022-07-07 | 1,288 | 1,296 | 1,279 | 1,292 | 16,500 | 1,292 |
| 2022-07-06 | 1,293 | 1,293 | 1,268 | 1,280 | 37,600 | 1,280 |
| 2022-07-05 | 1,295 | 1,308 | 1,287 | 1,287 | 32,700 | 1,287 |
| 2022-07-04 | 1,303 | 1,318 | 1,288 | 1,295 | 35,200 | 1,295 |
| 2022-07-01 | 1,308 | 1,310 | 1,292 | 1,302 | 39,500 | 1,302 |
| 2022-06-30 | 1,305 | 1,324 | 1,301 | 1,303 | 35,200 | 1,303 |
| 2022-06-29 | 1,276 | 1,313 | 1,260 | 1,307 | 74,200 | 1,307 |
| 2022-06-28 | 1,276 | 1,296 | 1,250 | 1,279 | 87,500 | 1,279 |
| 2022-06-27 | 1,286 | 1,286 | 1,265 | 1,274 | 44,600 | 1,274 |
| 2022-06-24 | 1,275 | 1,291 | 1,267 | 1,276 | 41,800 | 1,276 |
| 2022-06-23 | 1,273 | 1,290 | 1,263 | 1,274 | 41,900 | 1,274 |
| 2022-06-22 | 1,270 | 1,287 | 1,254 | 1,273 | 46,400 | 1,273 |
| 2022-06-21 | 1,261 | 1,280 | 1,245 | 1,271 | 80,200 | 1,271 |
| 2022-06-20 | 1,313 | 1,322 | 1,250 | 1,252 | 94,700 | 1,252 |
| 2022-06-17 | 1,266 | 1,309 | 1,260 | 1,303 | 83,300 | 1,303 |
| 2022-06-16 | 1,293 | 1,330 | 1,276 | 1,283 | 120,400 | 1,283 |
| 2022-06-15 | 1,411 | 1,411 | 1,256 | 1,312 | 507,300 | 1,312 |
| 2022-06-14 | 1,134 | 1,141 | 1,124 | 1,141 | 25,100 | 1,141 |
| 2022-06-13 | 1,142 | 1,149 | 1,132 | 1,139 | 24,100 | 1,139 |
| 2022-06-10 | 1,170 | 1,170 | 1,138 | 1,148 | 39,100 | 1,148 |
| 2022-06-09 | 1,194 | 1,194 | 1,166 | 1,170 | 41,400 | 1,170 |
| 2022-06-08 | 1,185 | 1,192 | 1,176 | 1,191 | 17,200 | 1,191 |
| 2022-06-07 | 1,196 | 1,196 | 1,172 | 1,176 | 31,500 | 1,176 |
| 2022-06-06 | 1,182 | 1,194 | 1,178 | 1,185 | 20,500 | 1,185 |
| 2022-06-03 | 1,198 | 1,198 | 1,174 | 1,178 | 24,400 | 1,178 |
| 2022-06-02 | 1,200 | 1,200 | 1,180 | 1,182 | 22,100 | 1,182 |
| 2022-06-01 | 1,178 | 1,194 | 1,171 | 1,189 | 37,100 | 1,189 |
| 2022-05-31 | 1,179 | 1,181 | 1,162 | 1,169 | 30,700 | 1,169 |
| 2022-05-30 | 1,173 | 1,182 | 1,159 | 1,182 | 41,500 | 1,182 |
| 2022-05-27 | 1,161 | 1,165 | 1,154 | 1,157 | 12,500 | 1,157 |
| 2022-05-26 | 1,167 | 1,170 | 1,152 | 1,158 | 21,700 | 1,158 |
| 2022-05-25 | 1,170 | 1,170 | 1,150 | 1,150 | 28,400 | 1,150 |
| 2022-05-24 | 1,192 | 1,192 | 1,165 | 1,170 | 41,800 | 1,170 |
| 2022-05-23 | 1,171 | 1,193 | 1,165 | 1,192 | 39,000 | 1,192 |
| 2022-05-20 | 1,145 | 1,166 | 1,140 | 1,166 | 43,700 | 1,166 |
| 2022-05-19 | 1,155 | 1,159 | 1,126 | 1,145 | 102,400 | 1,145 |
| 2022-05-18 | 1,180 | 1,181 | 1,160 | 1,170 | 96,000 | 1,170 |
| 2022-05-17 | 1,220 | 1,244 | 1,155 | 1,188 | 322,800 | 1,188 |
| 2022-05-16 | 1,365 | 1,407 | 1,364 | 1,378 | 102,000 | 1,378 |
| 2022-05-13 | 1,290 | 1,353 | 1,290 | 1,353 | 63,800 | 1,353 |
| 2022-05-12 | 1,337 | 1,339 | 1,292 | 1,292 | 36,100 | 1,292 |
| 2022-05-11 | 1,338 | 1,350 | 1,329 | 1,347 | 21,900 | 1,347 |
| 2022-05-10 | 1,356 | 1,370 | 1,340 | 1,353 | 67,500 | 1,353 |
| 2022-05-09 | 1,337 | 1,377 | 1,335 | 1,356 | 41,300 | 1,356 |
| 2022-05-06 | 1,328 | 1,350 | 1,328 | 1,342 | 7,400 | 1,342 |
| 2022-05-02 | 1,330 | 1,347 | 1,322 | 1,339 | 21,700 | 1,339 |
| 2022-04-28 | 1,350 | 1,354 | 1,319 | 1,331 | 34,900 | 1,331 |
| 2022-04-27 | 1,306 | 1,365 | 1,305 | 1,360 | 29,800 | 1,360 |
| 2022-04-26 | 1,334 | 1,359 | 1,332 | 1,346 | 20,400 | 1,346 |
| 2022-04-25 | 1,300 | 1,339 | 1,274 | 1,334 | 57,700 | 1,334 |
| 2022-04-22 | 1,350 | 1,370 | 1,345 | 1,355 | 28,300 | 1,355 |
| 2022-04-21 | 1,365 | 1,374 | 1,353 | 1,359 | 21,100 | 1,359 |
| 2022-04-20 | 1,356 | 1,385 | 1,352 | 1,352 | 53,200 | 1,352 |
| 2022-04-19 | 1,362 | 1,365 | 1,347 | 1,360 | 14,300 | 1,360 |
| 2022-04-18 | 1,366 | 1,372 | 1,344 | 1,362 | 27,500 | 1,362 |
| 2022-04-15 | 1,365 | 1,382 | 1,356 | 1,369 | 17,300 | 1,369 |
| 2022-04-14 | 1,388 | 1,390 | 1,362 | 1,366 | 21,500 | 1,366 |
| 2022-04-13 | 1,384 | 1,408 | 1,384 | 1,388 | 29,200 | 1,388 |
| 2022-04-12 | 1,364 | 1,413 | 1,351 | 1,395 | 65,700 | 1,395 |
| 2022-04-11 | 1,360 | 1,379 | 1,346 | 1,379 | 43,800 | 1,379 |
| 2022-04-08 | 1,353 | 1,376 | 1,342 | 1,364 | 47,700 | 1,364 |
| 2022-04-07 | 1,355 | 1,380 | 1,337 | 1,344 | 32,700 | 1,344 |
| 2022-04-06 | 1,353 | 1,383 | 1,353 | 1,371 | 22,600 | 1,371 |
| 2022-04-05 | 1,348 | 1,393 | 1,313 | 1,373 | 49,300 | 1,373 |
| 2022-04-04 | 1,299 | 1,360 | 1,292 | 1,348 | 79,700 | 1,348 |
| 2022-04-01 | 1,260 | 1,307 | 1,254 | 1,307 | 50,400 | 1,307 |
| 2022-03-31 | 1,255 | 1,274 | 1,245 | 1,261 | 28,600 | 1,261 |
| 2022-03-30 | 1,257 | 1,294 | 1,250 | 1,262 | 78,000 | 1,262 |
| 2022-03-29 | 1,338 | 1,380 | 1,338 | 1,358 | 126,800 | 1,358 |
| 2022-03-28 | 1,327 | 1,353 | 1,312 | 1,338 | 41,100 | 1,338 |
| 2022-03-25 | 1,342 | 1,360 | 1,321 | 1,327 | 55,000 | 1,327 |
| 2022-03-24 | 1,307 | 1,354 | 1,295 | 1,348 | 53,200 | 1,348 |
| 2022-03-23 | 1,325 | 1,332 | 1,315 | 1,320 | 31,700 | 1,320 |
| 2022-03-22 | 1,315 | 1,327 | 1,295 | 1,327 | 47,700 | 1,327 |
| 2022-03-18 | 1,294 | 1,326 | 1,285 | 1,317 | 52,100 | 1,317 |
| 2022-03-17 | 1,335 | 1,335 | 1,293 | 1,303 | 42,900 | 1,303 |
| 2022-03-16 | 1,288 | 1,335 | 1,285 | 1,335 | 76,500 | 1,335 |
| 2022-03-15 | 1,200 | 1,320 | 1,195 | 1,311 | 204,000 | 1,311 |
| 2022-03-14 | 1,143 | 1,161 | 1,140 | 1,148 | 25,200 | 1,148 |
| 2022-03-11 | 1,125 | 1,137 | 1,117 | 1,137 | 22,900 | 1,137 |
| 2022-03-10 | 1,125 | 1,132 | 1,101 | 1,128 | 58,500 | 1,128 |
| 2022-03-09 | 1,102 | 1,109 | 1,077 | 1,086 | 54,200 | 1,086 |
| 2022-03-08 | 1,177 | 1,177 | 1,105 | 1,108 | 92,600 | 1,108 |
| 2022-03-07 | 1,221 | 1,221 | 1,185 | 1,200 | 59,500 | 1,200 |
| 2022-03-04 | 1,258 | 1,258 | 1,225 | 1,235 | 56,600 | 1,235 |
| 2022-03-03 | 1,264 | 1,287 | 1,263 | 1,264 | 29,000 | 1,264 |
| 2022-03-02 | 1,275 | 1,294 | 1,262 | 1,263 | 30,000 | 1,263 |
| 2022-03-01 | 1,259 | 1,290 | 1,247 | 1,275 | 45,900 | 1,275 |
| 2022-02-28 | 1,240 | 1,252 | 1,226 | 1,246 | 27,500 | 1,246 |
| 2022-02-25 | 1,255 | 1,255 | 1,226 | 1,253 | 42,800 | 1,253 |
| 2022-02-24 | 1,216 | 1,238 | 1,202 | 1,221 | 48,800 | 1,221 |
| 2022-02-22 | 1,243 | 1,243 | 1,215 | 1,230 | 37,800 | 1,230 |
| 2022-02-21 | 1,233 | 1,256 | 1,226 | 1,245 | 46,900 | 1,245 |
| 2022-02-18 | 1,248 | 1,261 | 1,228 | 1,261 | 31,000 | 1,261 |
| 2022-02-17 | 1,244 | 1,274 | 1,244 | 1,253 | 151,700 | 1,253 |
| 2022-02-16 | 1,240 | 1,252 | 1,226 | 1,234 | 33,500 | 1,234 |
| 2022-02-15 | 1,258 | 1,262 | 1,200 | 1,210 | 114,300 | 1,210 |
| 2022-02-14 | 1,228 | 1,265 | 1,215 | 1,251 | 83,600 | 1,251 |
| 2022-02-10 | 1,203 | 1,229 | 1,203 | 1,224 | 38,200 | 1,224 |
| 2022-02-09 | 1,202 | 1,206 | 1,149 | 1,194 | 46,000 | 1,194 |
| 2022-02-08 | 1,224 | 1,230 | 1,201 | 1,202 | 30,100 | 1,202 |
| 2022-02-07 | 1,205 | 1,224 | 1,203 | 1,217 | 17,300 | 1,217 |
| 2022-02-04 | 1,209 | 1,219 | 1,197 | 1,210 | 18,000 | 1,210 |
| 2022-02-03 | 1,226 | 1,226 | 1,201 | 1,212 | 16,700 | 1,212 |
| 2022-02-02 | 1,214 | 1,228 | 1,211 | 1,228 | 18,800 | 1,228 |
| 2022-02-01 | 1,204 | 1,228 | 1,204 | 1,206 | 18,300 | 1,206 |
| 2022-01-31 | 1,218 | 1,218 | 1,197 | 1,206 | 37,500 | 1,206 |
| 2022-01-28 | 1,174 | 1,190 | 1,169 | 1,188 | 18,300 | 1,188 |
| 2022-01-27 | 1,205 | 1,209 | 1,159 | 1,162 | 49,100 | 1,162 |
| 2022-01-26 | 1,191 | 1,213 | 1,187 | 1,203 | 16,600 | 1,203 |
| 2022-01-25 | 1,231 | 1,231 | 1,184 | 1,191 | 35,100 | 1,191 |
| 2022-01-24 | 1,196 | 1,235 | 1,187 | 1,235 | 43,500 | 1,235 |
| 2022-01-21 | 1,221 | 1,221 | 1,180 | 1,189 | 41,500 | 1,189 |
| 2022-01-20 | 1,215 | 1,242 | 1,205 | 1,221 | 51,200 | 1,221 |
| 2022-01-19 | 1,230 | 1,262 | 1,209 | 1,216 | 69,200 | 1,216 |
| 2022-01-18 | 1,266 | 1,279 | 1,238 | 1,244 | 35,300 | 1,244 |
| 2022-01-17 | 1,267 | 1,300 | 1,254 | 1,272 | 80,500 | 1,272 |
| 2022-01-14 | 1,280 | 1,280 | 1,246 | 1,250 | 49,700 | 1,250 |
| 2022-01-13 | 1,273 | 1,291 | 1,268 | 1,276 | 37,100 | 1,276 |
| 2022-01-12 | 1,263 | 1,282 | 1,260 | 1,268 | 19,000 | 1,268 |
| 2022-01-11 | 1,251 | 1,283 | 1,251 | 1,255 | 35,400 | 1,255 |
| 2022-01-07 | 1,249 | 1,300 | 1,249 | 1,267 | 75,000 | 1,267 |
| 2022-01-06 | 1,246 | 1,261 | 1,216 | 1,249 | 72,300 | 1,249 |
| 2022-01-05 | 1,262 | 1,278 | 1,241 | 1,261 | 63,900 | 1,261 |
| 2022-01-04 | 1,217 | 1,273 | 1,199 | 1,259 | 99,700 | 1,259 |
分割・併合履歴 ： [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株
