7711 助川電気工業(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 | 1,425 | 1,480 | 1,409 | 1,442 | 197,000 | 1,442 |
| 2022-12-29 | 1,426 | 1,452 | 1,405 | 1,411 | 118,400 | 1,411 |
| 2022-12-28 | 1,480 | 1,507 | 1,405 | 1,447 | 316,600 | 1,447 |
| 2022-12-27 | 1,449 | 1,493 | 1,427 | 1,484 | 227,100 | 1,484 |
| 2022-12-26 | 1,486 | 1,537 | 1,389 | 1,411 | 502,900 | 1,411 |
| 2022-12-23 | 1,495 | 1,599 | 1,460 | 1,547 | 1,464,000 | 1,547 |
| 2022-12-22 | 1,370 | 1,470 | 1,370 | 1,410 | 450,300 | 1,410 |
| 2022-12-21 | 1,305 | 1,408 | 1,305 | 1,374 | 314,100 | 1,374 |
| 2022-12-20 | 1,330 | 1,333 | 1,260 | 1,305 | 188,000 | 1,305 |
| 2022-12-19 | 1,340 | 1,377 | 1,327 | 1,330 | 105,800 | 1,330 |
| 2022-12-16 | 1,350 | 1,372 | 1,332 | 1,349 | 190,700 | 1,349 |
| 2022-12-15 | 1,330 | 1,419 | 1,316 | 1,393 | 401,500 | 1,393 |
| 2022-12-14 | 1,388 | 1,390 | 1,313 | 1,313 | 231,600 | 1,313 |
| 2022-12-13 | 1,320 | 1,377 | 1,293 | 1,366 | 328,800 | 1,366 |
| 2022-12-12 | 1,295 | 1,295 | 1,262 | 1,283 | 45,500 | 1,283 |
| 2022-12-09 | 1,243 | 1,292 | 1,243 | 1,286 | 77,600 | 1,286 |
| 2022-12-08 | 1,272 | 1,272 | 1,226 | 1,241 | 83,100 | 1,241 |
| 2022-12-07 | 1,281 | 1,295 | 1,256 | 1,259 | 80,400 | 1,259 |
| 2022-12-06 | 1,300 | 1,369 | 1,292 | 1,292 | 261,400 | 1,292 |
| 2022-12-05 | 1,293 | 1,336 | 1,277 | 1,291 | 90,600 | 1,291 |
| 2022-12-02 | 1,301 | 1,303 | 1,275 | 1,300 | 95,200 | 1,300 |
| 2022-12-01 | 1,332 | 1,348 | 1,285 | 1,301 | 159,400 | 1,301 |
| 2022-11-30 | 1,410 | 1,414 | 1,320 | 1,323 | 354,200 | 1,323 |
| 2022-11-29 | 1,286 | 1,415 | 1,280 | 1,393 | 731,800 | 1,393 |
| 2022-11-28 | 1,291 | 1,304 | 1,245 | 1,256 | 191,100 | 1,256 |
| 2022-11-25 | 1,217 | 1,253 | 1,211 | 1,240 | 86,400 | 1,240 |
| 2022-11-24 | 1,217 | 1,222 | 1,202 | 1,210 | 51,200 | 1,210 |
| 2022-11-22 | 1,205 | 1,231 | 1,199 | 1,199 | 53,700 | 1,199 |
| 2022-11-21 | 1,222 | 1,242 | 1,200 | 1,201 | 44,600 | 1,201 |
| 2022-11-18 | 1,219 | 1,249 | 1,207 | 1,236 | 59,000 | 1,236 |
| 2022-11-17 | 1,200 | 1,224 | 1,198 | 1,204 | 47,200 | 1,204 |
| 2022-11-16 | 1,194 | 1,215 | 1,190 | 1,204 | 34,100 | 1,204 |
| 2022-11-15 | 1,193 | 1,212 | 1,173 | 1,210 | 44,900 | 1,210 |
| 2022-11-14 | 1,211 | 1,233 | 1,170 | 1,181 | 102,800 | 1,181 |
| 2022-11-11 | 1,222 | 1,236 | 1,163 | 1,218 | 193,000 | 1,218 |
| 2022-11-10 | 1,257 | 1,272 | 1,236 | 1,252 | 81,600 | 1,252 |
| 2022-11-09 | 1,259 | 1,264 | 1,235 | 1,246 | 46,800 | 1,246 |
| 2022-11-08 | 1,313 | 1,315 | 1,253 | 1,254 | 74,100 | 1,254 |
| 2022-11-07 | 1,315 | 1,315 | 1,276 | 1,291 | 58,200 | 1,291 |
| 2022-11-04 | 1,320 | 1,346 | 1,302 | 1,315 | 68,900 | 1,315 |
| 2022-11-02 | 1,295 | 1,348 | 1,295 | 1,346 | 105,000 | 1,346 |
| 2022-11-01 | 1,308 | 1,309 | 1,289 | 1,304 | 21,400 | 1,304 |
| 2022-10-31 | 1,287 | 1,310 | 1,281 | 1,288 | 38,500 | 1,288 |
| 2022-10-28 | 1,281 | 1,288 | 1,263 | 1,288 | 33,000 | 1,288 |
| 2022-10-27 | 1,280 | 1,295 | 1,272 | 1,290 | 26,400 | 1,290 |
| 2022-10-26 | 1,305 | 1,309 | 1,271 | 1,279 | 51,300 | 1,279 |
| 2022-10-25 | 1,269 | 1,310 | 1,255 | 1,300 | 62,700 | 1,300 |
| 2022-10-24 | 1,263 | 1,285 | 1,250 | 1,252 | 41,600 | 1,252 |
| 2022-10-21 | 1,275 | 1,289 | 1,247 | 1,248 | 47,300 | 1,248 |
| 2022-10-20 | 1,309 | 1,329 | 1,278 | 1,282 | 83,700 | 1,282 |
| 2022-10-19 | 1,310 | 1,325 | 1,277 | 1,309 | 101,300 | 1,309 |
| 2022-10-18 | 1,290 | 1,328 | 1,276 | 1,300 | 155,200 | 1,300 |
| 2022-10-17 | 1,225 | 1,279 | 1,214 | 1,275 | 51,900 | 1,275 |
| 2022-10-14 | 1,250 | 1,267 | 1,228 | 1,240 | 77,200 | 1,240 |
| 2022-10-13 | 1,256 | 1,267 | 1,222 | 1,222 | 50,100 | 1,222 |
| 2022-10-12 | 1,290 | 1,297 | 1,250 | 1,255 | 63,400 | 1,255 |
| 2022-10-11 | 1,300 | 1,320 | 1,282 | 1,290 | 67,400 | 1,290 |
| 2022-10-07 | 1,351 | 1,360 | 1,310 | 1,316 | 107,000 | 1,316 |
| 2022-10-06 | 1,367 | 1,395 | 1,351 | 1,364 | 87,600 | 1,364 |
| 2022-10-05 | 1,389 | 1,396 | 1,337 | 1,341 | 121,000 | 1,341 |
| 2022-10-04 | 1,393 | 1,404 | 1,365 | 1,386 | 144,800 | 1,386 |
| 2022-10-03 | 1,305 | 1,360 | 1,285 | 1,353 | 130,900 | 1,353 |
| 2022-09-30 | 1,345 | 1,406 | 1,301 | 1,304 | 334,400 | 1,304 |
| 2022-09-29 | 1,330 | 1,330 | 1,269 | 1,274 | 124,100 | 1,274 |
| 2022-09-28 | 1,360 | 1,360 | 1,263 | 1,283 | 167,200 | 1,283 |
| 2022-09-27 | 1,404 | 1,419 | 1,366 | 1,370 | 114,200 | 1,370 |
| 2022-09-26 | 1,350 | 1,444 | 1,323 | 1,385 | 122,200 | 1,385 |
| 2022-09-22 | 1,335 | 1,382 | 1,314 | 1,357 | 117,500 | 1,357 |
| 2022-09-21 | 1,371 | 1,378 | 1,313 | 1,338 | 119,500 | 1,338 |
| 2022-09-20 | 1,393 | 1,421 | 1,360 | 1,387 | 109,100 | 1,387 |
| 2022-09-16 | 1,455 | 1,456 | 1,393 | 1,396 | 181,800 | 1,396 |
| 2022-09-15 | 1,491 | 1,525 | 1,466 | 1,466 | 133,500 | 1,466 |
| 2022-09-14 | 1,477 | 1,532 | 1,465 | 1,491 | 151,300 | 1,491 |
| 2022-09-13 | 1,552 | 1,584 | 1,507 | 1,511 | 193,900 | 1,511 |
| 2022-09-12 | 1,575 | 1,614 | 1,518 | 1,542 | 284,800 | 1,542 |
| 2022-09-09 | 1,660 | 1,672 | 1,577 | 1,605 | 393,300 | 1,605 |
| 2022-09-08 | 1,724 | 1,774 | 1,669 | 1,684 | 339,800 | 1,684 |
| 2022-09-07 | 1,705 | 1,791 | 1,650 | 1,736 | 851,200 | 1,736 |
| 2022-09-06 | 1,590 | 1,901 | 1,558 | 1,708 | 1,503,200 | 1,708 |
| 2022-09-05 | 1,464 | 1,580 | 1,455 | 1,563 | 328,700 | 1,563 |
| 2022-09-02 | 1,442 | 1,480 | 1,375 | 1,441 | 194,100 | 1,441 |
| 2022-09-01 | 1,529 | 1,591 | 1,485 | 1,490 | 304,000 | 1,490 |
| 2022-08-31 | 1,500 | 1,650 | 1,480 | 1,552 | 835,800 | 1,552 |
| 2022-08-30 | 1,545 | 1,580 | 1,424 | 1,506 | 750,900 | 1,506 |
| 2022-08-29 | 1,382 | 1,559 | 1,369 | 1,539 | 1,047,400 | 1,539 |
| 2022-08-26 | 1,303 | 1,433 | 1,270 | 1,410 | 681,400 | 1,410 |
| 2022-08-25 | 1,254 | 1,322 | 1,234 | 1,304 | 515,100 | 1,304 |
| 2022-08-24 | 1,138 | 1,285 | 1,137 | 1,200 | 485,800 | 1,200 |
| 2022-08-23 | 1,115 | 1,126 | 1,105 | 1,113 | 31,300 | 1,113 |
| 2022-08-22 | 1,150 | 1,150 | 1,124 | 1,126 | 37,400 | 1,126 |
| 2022-08-19 | 1,165 | 1,170 | 1,146 | 1,153 | 37,400 | 1,153 |
| 2022-08-18 | 1,165 | 1,179 | 1,152 | 1,163 | 36,600 | 1,163 |
| 2022-08-17 | 1,134 | 1,188 | 1,131 | 1,176 | 140,600 | 1,176 |
| 2022-08-16 | 1,120 | 1,138 | 1,106 | 1,135 | 42,300 | 1,135 |
| 2022-08-15 | 1,126 | 1,127 | 1,114 | 1,116 | 38,900 | 1,116 |
| 2022-08-12 | 1,133 | 1,153 | 1,120 | 1,124 | 47,000 | 1,124 |
| 2022-08-10 | 1,177 | 1,190 | 1,112 | 1,118 | 126,500 | 1,118 |
| 2022-08-09 | 1,185 | 1,204 | 1,144 | 1,156 | 127,600 | 1,156 |
| 2022-08-08 | 1,150 | 1,187 | 1,150 | 1,183 | 49,800 | 1,183 |
| 2022-08-05 | 1,155 | 1,165 | 1,149 | 1,156 | 30,500 | 1,156 |
| 2022-08-04 | 1,186 | 1,186 | 1,152 | 1,157 | 41,200 | 1,157 |
| 2022-08-03 | 1,199 | 1,199 | 1,162 | 1,173 | 55,300 | 1,173 |
| 2022-08-02 | 1,213 | 1,213 | 1,186 | 1,194 | 27,500 | 1,194 |
| 2022-08-01 | 1,189 | 1,220 | 1,184 | 1,213 | 30,500 | 1,213 |
| 2022-07-29 | 1,214 | 1,214 | 1,183 | 1,190 | 39,500 | 1,190 |
| 2022-07-28 | 1,230 | 1,231 | 1,188 | 1,215 | 57,200 | 1,215 |
| 2022-07-27 | 1,191 | 1,226 | 1,180 | 1,223 | 50,200 | 1,223 |
| 2022-07-26 | 1,183 | 1,200 | 1,162 | 1,193 | 38,000 | 1,193 |
| 2022-07-25 | 1,207 | 1,212 | 1,173 | 1,182 | 76,500 | 1,182 |
| 2022-07-22 | 1,244 | 1,245 | 1,204 | 1,216 | 97,700 | 1,216 |
| 2022-07-21 | 1,217 | 1,255 | 1,215 | 1,255 | 70,900 | 1,255 |
| 2022-07-20 | 1,260 | 1,260 | 1,205 | 1,228 | 73,200 | 1,228 |
| 2022-07-19 | 1,318 | 1,333 | 1,215 | 1,239 | 305,900 | 1,239 |
| 2022-07-15 | 1,248 | 1,317 | 1,170 | 1,296 | 840,100 | 1,296 |
| 2022-07-14 | 1,140 | 1,158 | 1,135 | 1,142 | 51,100 | 1,142 |
| 2022-07-13 | 1,175 | 1,180 | 1,133 | 1,141 | 82,900 | 1,141 |
| 2022-07-12 | 1,191 | 1,225 | 1,175 | 1,180 | 71,400 | 1,180 |
| 2022-07-11 | 1,238 | 1,250 | 1,189 | 1,195 | 126,900 | 1,195 |
| 2022-07-08 | 1,182 | 1,210 | 1,158 | 1,187 | 97,500 | 1,187 |
| 2022-07-07 | 1,166 | 1,194 | 1,153 | 1,182 | 57,100 | 1,182 |
| 2022-07-06 | 1,182 | 1,207 | 1,126 | 1,171 | 114,300 | 1,171 |
| 2022-07-05 | 1,280 | 1,280 | 1,189 | 1,212 | 237,000 | 1,212 |
| 2022-07-04 | 1,115 | 1,240 | 1,113 | 1,220 | 443,500 | 1,220 |
| 2022-07-01 | 1,112 | 1,119 | 1,067 | 1,078 | 60,200 | 1,078 |
| 2022-06-30 | 1,162 | 1,162 | 1,090 | 1,112 | 79,500 | 1,112 |
| 2022-06-29 | 1,160 | 1,211 | 1,120 | 1,165 | 155,400 | 1,165 |
| 2022-06-28 | 1,114 | 1,168 | 1,108 | 1,162 | 83,300 | 1,162 |
| 2022-06-27 | 1,098 | 1,122 | 1,074 | 1,111 | 82,100 | 1,111 |
| 2022-06-24 | 1,011 | 1,070 | 1,011 | 1,068 | 52,100 | 1,068 |
| 2022-06-23 | 1,035 | 1,057 | 1,017 | 1,017 | 28,200 | 1,017 |
| 2022-06-22 | 1,090 | 1,094 | 1,023 | 1,024 | 38,700 | 1,024 |
| 2022-06-21 | 1,075 | 1,088 | 1,060 | 1,073 | 36,600 | 1,073 |
| 2022-06-20 | 1,105 | 1,108 | 1,036 | 1,045 | 71,100 | 1,045 |
| 2022-06-17 | 1,088 | 1,110 | 1,081 | 1,100 | 67,600 | 1,100 |
| 2022-06-16 | 1,136 | 1,163 | 1,136 | 1,145 | 37,300 | 1,145 |
| 2022-06-15 | 1,161 | 1,170 | 1,110 | 1,116 | 54,300 | 1,116 |
| 2022-06-14 | 1,144 | 1,164 | 1,121 | 1,157 | 90,200 | 1,157 |
| 2022-06-13 | 1,192 | 1,209 | 1,162 | 1,173 | 67,600 | 1,173 |
| 2022-06-10 | 1,211 | 1,225 | 1,184 | 1,220 | 71,000 | 1,220 |
| 2022-06-09 | 1,300 | 1,300 | 1,201 | 1,218 | 178,600 | 1,218 |
| 2022-06-08 | 1,269 | 1,309 | 1,261 | 1,304 | 82,800 | 1,304 |
| 2022-06-07 | 1,288 | 1,306 | 1,257 | 1,269 | 106,900 | 1,269 |
| 2022-06-06 | 1,250 | 1,312 | 1,226 | 1,302 | 185,800 | 1,302 |
| 2022-06-03 | 1,171 | 1,280 | 1,170 | 1,267 | 421,000 | 1,267 |
| 2022-06-02 | 1,072 | 1,149 | 1,053 | 1,141 | 261,200 | 1,141 |
| 2022-06-01 | 1,090 | 1,090 | 1,062 | 1,073 | 28,700 | 1,073 |
| 2022-05-31 | 1,070 | 1,087 | 1,058 | 1,087 | 35,500 | 1,087 |
| 2022-05-30 | 1,060 | 1,072 | 1,040 | 1,071 | 38,100 | 1,071 |
| 2022-05-27 | 1,034 | 1,045 | 1,019 | 1,038 | 27,600 | 1,038 |
| 2022-05-26 | 1,015 | 1,040 | 1,015 | 1,020 | 21,700 | 1,020 |
| 2022-05-25 | 1,031 | 1,035 | 1,007 | 1,015 | 57,300 | 1,015 |
| 2022-05-24 | 1,089 | 1,089 | 1,033 | 1,033 | 74,600 | 1,033 |
| 2022-05-23 | 1,059 | 1,102 | 1,057 | 1,089 | 45,400 | 1,089 |
| 2022-05-20 | 1,087 | 1,090 | 1,053 | 1,055 | 47,300 | 1,055 |
| 2022-05-19 | 1,078 | 1,099 | 1,061 | 1,087 | 52,000 | 1,087 |
| 2022-05-18 | 1,114 | 1,124 | 1,079 | 1,104 | 51,800 | 1,104 |
| 2022-05-17 | 1,124 | 1,136 | 1,097 | 1,107 | 46,600 | 1,107 |
| 2022-05-16 | 1,080 | 1,117 | 1,067 | 1,113 | 91,500 | 1,113 |
| 2022-05-13 | 1,046 | 1,102 | 1,046 | 1,062 | 62,200 | 1,062 |
| 2022-05-12 | 1,080 | 1,080 | 1,037 | 1,041 | 38,900 | 1,041 |
| 2022-05-11 | 1,026 | 1,099 | 1,011 | 1,080 | 90,000 | 1,080 |
| 2022-05-10 | 1,073 | 1,089 | 1,034 | 1,072 | 86,600 | 1,072 |
| 2022-05-09 | 1,100 | 1,179 | 1,077 | 1,103 | 274,100 | 1,103 |
| 2022-05-06 | 1,033 | 1,101 | 1,028 | 1,084 | 122,300 | 1,084 |
| 2022-05-02 | 1,052 | 1,053 | 1,024 | 1,041 | 37,700 | 1,041 |
| 2022-04-28 | 1,029 | 1,065 | 1,009 | 1,052 | 77,400 | 1,052 |
| 2022-04-27 | 988 | 1,030 | 979 | 1,029 | 60,700 | 1,029 |
| 2022-04-26 | 1,005 | 1,018 | 986 | 996 | 36,200 | 996 |
| 2022-04-25 | 1,010 | 1,034 | 991 | 996 | 54,500 | 996 |
| 2022-04-22 | 1,014 | 1,041 | 1,002 | 1,035 | 40,200 | 1,035 |
| 2022-04-21 | 1,024 | 1,059 | 1,011 | 1,040 | 75,200 | 1,040 |
| 2022-04-20 | 1,009 | 1,040 | 992 | 1,012 | 111,700 | 1,012 |
| 2022-04-19 | 1,010 | 1,021 | 984 | 998 | 42,500 | 998 |
| 2022-04-18 | 1,040 | 1,044 | 989 | 996 | 51,800 | 996 |
| 2022-04-15 | 1,048 | 1,066 | 1,033 | 1,048 | 58,900 | 1,048 |
| 2022-04-14 | 1,049 | 1,075 | 1,020 | 1,060 | 102,500 | 1,060 |
| 2022-04-13 | 982 | 1,042 | 982 | 1,039 | 116,400 | 1,039 |
| 2022-04-12 | 990 | 990 | 952 | 952 | 63,100 | 952 |
| 2022-04-11 | 989 | 1,039 | 983 | 1,015 | 127,200 | 1,015 |
| 2022-04-08 | 980 | 990 | 964 | 974 | 30,800 | 974 |
| 2022-04-07 | 990 | 1,045 | 971 | 980 | 78,500 | 980 |
| 2022-04-06 | 1,042 | 1,042 | 982 | 998 | 70,100 | 998 |
| 2022-04-05 | 1,030 | 1,095 | 1,000 | 1,047 | 264,900 | 1,047 |
| 2022-04-04 | 1,020 | 1,050 | 931 | 1,049 | 678,100 | 1,049 |
| 2022-04-01 | 891 | 900 | 869 | 900 | 20,800 | 900 |
| 2022-03-31 | 900 | 901 | 890 | 900 | 4,500 | 900 |
| 2022-03-30 | 890 | 905 | 883 | 900 | 6,100 | 900 |
| 2022-03-29 | 904 | 911 | 894 | 897 | 11,200 | 897 |
| 2022-03-28 | 910 | 910 | 886 | 893 | 12,600 | 893 |
| 2022-03-25 | 912 | 929 | 906 | 908 | 15,600 | 908 |
| 2022-03-24 | 905 | 922 | 901 | 917 | 9,500 | 917 |
| 2022-03-23 | 934 | 940 | 916 | 919 | 29,100 | 919 |
| 2022-03-22 | 891 | 950 | 888 | 934 | 52,900 | 934 |
| 2022-03-18 | 892 | 892 | 870 | 885 | 8,900 | 885 |
| 2022-03-17 | 870 | 890 | 867 | 883 | 23,500 | 883 |
| 2022-03-16 | 886 | 890 | 870 | 885 | 9,000 | 885 |
| 2022-03-15 | 872 | 883 | 870 | 871 | 5,200 | 871 |
| 2022-03-14 | 897 | 897 | 864 | 879 | 14,400 | 879 |
| 2022-03-11 | 860 | 893 | 851 | 885 | 22,700 | 885 |
| 2022-03-10 | 851 | 865 | 848 | 855 | 26,800 | 855 |
| 2022-03-09 | 849 | 849 | 830 | 833 | 19,900 | 833 |
| 2022-03-08 | 816 | 854 | 807 | 822 | 30,500 | 822 |
| 2022-03-07 | 832 | 841 | 800 | 830 | 40,400 | 830 |
| 2022-03-04 | 916 | 916 | 843 | 846 | 58,000 | 846 |
| 2022-03-03 | 921 | 935 | 900 | 915 | 29,200 | 915 |
| 2022-03-02 | 900 | 923 | 882 | 921 | 31,400 | 921 |
| 2022-03-01 | 915 | 950 | 887 | 915 | 43,700 | 915 |
| 2022-02-28 | 825 | 912 | 825 | 910 | 65,000 | 910 |
| 2022-02-25 | 800 | 823 | 800 | 820 | 7,100 | 820 |
| 2022-02-24 | 804 | 812 | 787 | 795 | 31,900 | 795 |
| 2022-02-22 | 836 | 844 | 813 | 815 | 14,200 | 815 |
| 2022-02-21 | 847 | 848 | 832 | 842 | 5,300 | 842 |
| 2022-02-18 | 840 | 848 | 836 | 848 | 5,300 | 848 |
| 2022-02-17 | 858 | 866 | 845 | 855 | 12,500 | 855 |
| 2022-02-16 | 845 | 870 | 845 | 855 | 13,800 | 855 |
| 2022-02-15 | 842 | 854 | 832 | 841 | 11,300 | 841 |
| 2022-02-14 | 840 | 856 | 825 | 842 | 16,100 | 842 |
| 2022-02-10 | 897 | 897 | 864 | 868 | 12,200 | 868 |
| 2022-02-09 | 895 | 895 | 862 | 882 | 42,300 | 882 |
| 2022-02-08 | 862 | 867 | 843 | 850 | 19,300 | 850 |
| 2022-02-07 | 861 | 867 | 852 | 856 | 16,200 | 856 |
| 2022-02-04 | 850 | 864 | 840 | 864 | 17,700 | 864 |
| 2022-02-03 | 878 | 880 | 851 | 851 | 11,300 | 851 |
| 2022-02-02 | 875 | 881 | 859 | 880 | 12,300 | 880 |
| 2022-02-01 | 866 | 878 | 845 | 870 | 33,200 | 870 |
| 2022-01-31 | 806 | 867 | 805 | 851 | 36,500 | 851 |
| 2022-01-28 | 824 | 841 | 805 | 815 | 24,900 | 815 |
| 2022-01-27 | 860 | 874 | 807 | 815 | 51,900 | 815 |
| 2022-01-26 | 817 | 847 | 810 | 844 | 21,000 | 844 |
| 2022-01-25 | 853 | 858 | 805 | 805 | 50,800 | 805 |
| 2022-01-24 | 820 | 873 | 815 | 856 | 54,000 | 856 |
| 2022-01-21 | 823 | 823 | 796 | 822 | 18,100 | 822 |
| 2022-01-20 | 803 | 832 | 799 | 827 | 34,100 | 827 |
| 2022-01-19 | 832 | 837 | 801 | 804 | 37,100 | 804 |
| 2022-01-18 | 870 | 876 | 845 | 850 | 24,700 | 850 |
| 2022-01-17 | 894 | 894 | 862 | 869 | 25,800 | 869 |
| 2022-01-14 | 897 | 899 | 870 | 883 | 35,000 | 883 |
| 2022-01-13 | 926 | 926 | 901 | 907 | 29,200 | 907 |
| 2022-01-12 | 898 | 927 | 898 | 926 | 14,200 | 926 |
| 2022-01-11 | 913 | 913 | 882 | 886 | 27,900 | 886 |
| 2022-01-07 | 910 | 920 | 885 | 903 | 31,500 | 903 |
| 2022-01-06 | 935 | 941 | 900 | 904 | 54,500 | 904 |
| 2022-01-05 | 965 | 989 | 929 | 931 | 95,800 | 931 |
| 2022-01-04 | 947 | 954 | 927 | 935 | 32,800 | 935 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
