7715 長野計器(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 | 1,137 | 1,146 | 1,125 | 1,126 | 20,900 | 1,126 |
| 2022-12-29 | 1,114 | 1,129 | 1,105 | 1,129 | 23,600 | 1,129 |
| 2022-12-28 | 1,122 | 1,125 | 1,114 | 1,121 | 43,700 | 1,121 |
| 2022-12-27 | 1,139 | 1,141 | 1,119 | 1,131 | 40,000 | 1,131 |
| 2022-12-26 | 1,111 | 1,138 | 1,093 | 1,136 | 95,500 | 1,136 |
| 2022-12-23 | 1,067 | 1,098 | 1,066 | 1,089 | 50,400 | 1,089 |
| 2022-12-22 | 1,077 | 1,080 | 1,060 | 1,079 | 41,300 | 1,079 |
| 2022-12-21 | 1,091 | 1,094 | 1,052 | 1,054 | 69,700 | 1,054 |
| 2022-12-20 | 1,120 | 1,120 | 1,078 | 1,091 | 63,300 | 1,091 |
| 2022-12-19 | 1,108 | 1,119 | 1,106 | 1,117 | 17,500 | 1,117 |
| 2022-12-16 | 1,120 | 1,132 | 1,114 | 1,114 | 25,100 | 1,114 |
| 2022-12-15 | 1,133 | 1,139 | 1,129 | 1,135 | 17,400 | 1,135 |
| 2022-12-14 | 1,137 | 1,142 | 1,132 | 1,135 | 26,500 | 1,135 |
| 2022-12-13 | 1,134 | 1,135 | 1,125 | 1,133 | 21,200 | 1,133 |
| 2022-12-12 | 1,103 | 1,127 | 1,102 | 1,126 | 22,800 | 1,126 |
| 2022-12-09 | 1,091 | 1,115 | 1,090 | 1,115 | 34,400 | 1,115 |
| 2022-12-08 | 1,105 | 1,105 | 1,088 | 1,093 | 29,800 | 1,093 |
| 2022-12-07 | 1,101 | 1,117 | 1,101 | 1,106 | 18,700 | 1,106 |
| 2022-12-06 | 1,120 | 1,124 | 1,108 | 1,109 | 33,800 | 1,109 |
| 2022-12-05 | 1,139 | 1,142 | 1,127 | 1,127 | 16,700 | 1,127 |
| 2022-12-02 | 1,150 | 1,150 | 1,132 | 1,139 | 43,500 | 1,139 |
| 2022-12-01 | 1,169 | 1,169 | 1,157 | 1,161 | 30,100 | 1,161 |
| 2022-11-30 | 1,160 | 1,165 | 1,153 | 1,155 | 22,600 | 1,155 |
| 2022-11-29 | 1,169 | 1,175 | 1,149 | 1,170 | 43,900 | 1,170 |
| 2022-11-28 | 1,188 | 1,193 | 1,174 | 1,183 | 45,600 | 1,183 |
| 2022-11-25 | 1,196 | 1,200 | 1,184 | 1,188 | 31,100 | 1,188 |
| 2022-11-24 | 1,196 | 1,205 | 1,192 | 1,194 | 43,500 | 1,194 |
| 2022-11-22 | 1,169 | 1,190 | 1,161 | 1,190 | 55,300 | 1,190 |
| 2022-11-21 | 1,161 | 1,166 | 1,139 | 1,166 | 35,200 | 1,166 |
| 2022-11-18 | 1,170 | 1,180 | 1,146 | 1,150 | 51,500 | 1,150 |
| 2022-11-17 | 1,150 | 1,171 | 1,143 | 1,170 | 62,900 | 1,170 |
| 2022-11-16 | 1,156 | 1,168 | 1,143 | 1,150 | 59,500 | 1,150 |
| 2022-11-15 | 1,112 | 1,160 | 1,107 | 1,156 | 123,300 | 1,156 |
| 2022-11-14 | 1,110 | 1,138 | 1,107 | 1,113 | 175,500 | 1,113 |
| 2022-11-11 | 1,091 | 1,091 | 1,072 | 1,088 | 48,200 | 1,088 |
| 2022-11-10 | 1,068 | 1,073 | 1,064 | 1,064 | 20,400 | 1,064 |
| 2022-11-09 | 1,086 | 1,090 | 1,074 | 1,076 | 23,600 | 1,076 |
| 2022-11-08 | 1,068 | 1,087 | 1,063 | 1,079 | 33,800 | 1,079 |
| 2022-11-07 | 1,055 | 1,068 | 1,055 | 1,061 | 21,200 | 1,061 |
| 2022-11-04 | 1,050 | 1,064 | 1,050 | 1,060 | 27,700 | 1,060 |
| 2022-11-02 | 1,086 | 1,088 | 1,071 | 1,071 | 28,800 | 1,071 |
| 2022-11-01 | 1,088 | 1,092 | 1,082 | 1,084 | 28,100 | 1,084 |
| 2022-10-31 | 1,077 | 1,087 | 1,073 | 1,086 | 47,900 | 1,086 |
| 2022-10-28 | 1,077 | 1,077 | 1,050 | 1,055 | 129,400 | 1,055 |
| 2022-10-27 | 1,076 | 1,085 | 1,076 | 1,079 | 16,300 | 1,079 |
| 2022-10-26 | 1,079 | 1,084 | 1,076 | 1,083 | 26,000 | 1,083 |
| 2022-10-25 | 1,065 | 1,082 | 1,065 | 1,077 | 31,700 | 1,077 |
| 2022-10-24 | 1,074 | 1,084 | 1,066 | 1,068 | 27,500 | 1,068 |
| 2022-10-21 | 1,065 | 1,071 | 1,060 | 1,060 | 17,200 | 1,060 |
| 2022-10-20 | 1,070 | 1,080 | 1,062 | 1,079 | 31,000 | 1,079 |
| 2022-10-19 | 1,067 | 1,071 | 1,063 | 1,071 | 14,300 | 1,071 |
| 2022-10-18 | 1,070 | 1,070 | 1,054 | 1,068 | 22,000 | 1,068 |
| 2022-10-17 | 1,048 | 1,058 | 1,045 | 1,053 | 29,500 | 1,053 |
| 2022-10-14 | 1,059 | 1,068 | 1,045 | 1,053 | 41,300 | 1,053 |
| 2022-10-13 | 1,030 | 1,048 | 1,028 | 1,044 | 43,200 | 1,044 |
| 2022-10-12 | 1,040 | 1,043 | 1,026 | 1,039 | 33,300 | 1,039 |
| 2022-10-11 | 1,065 | 1,066 | 1,044 | 1,044 | 52,000 | 1,044 |
| 2022-10-07 | 1,065 | 1,081 | 1,062 | 1,076 | 34,700 | 1,076 |
| 2022-10-06 | 1,072 | 1,086 | 1,072 | 1,078 | 57,500 | 1,078 |
| 2022-10-05 | 1,063 | 1,072 | 1,058 | 1,065 | 39,700 | 1,065 |
| 2022-10-04 | 1,060 | 1,060 | 1,050 | 1,057 | 33,200 | 1,057 |
| 2022-10-03 | 1,008 | 1,040 | 1,004 | 1,034 | 54,800 | 1,034 |
| 2022-09-30 | 1,017 | 1,024 | 1,012 | 1,017 | 46,300 | 1,017 |
| 2022-09-29 | 1,043 | 1,043 | 1,020 | 1,029 | 44,600 | 1,029 |
| 2022-09-28 | 1,028 | 1,039 | 1,019 | 1,035 | 66,900 | 1,035 |
| 2022-09-27 | 1,026 | 1,040 | 1,019 | 1,035 | 77,200 | 1,035 |
| 2022-09-26 | 1,055 | 1,056 | 1,018 | 1,018 | 106,500 | 1,018 |
| 2022-09-22 | 1,054 | 1,056 | 1,047 | 1,056 | 42,600 | 1,056 |
| 2022-09-21 | 1,071 | 1,071 | 1,056 | 1,057 | 27,100 | 1,057 |
| 2022-09-20 | 1,065 | 1,071 | 1,058 | 1,070 | 51,700 | 1,070 |
| 2022-09-16 | 1,056 | 1,061 | 1,048 | 1,049 | 49,700 | 1,049 |
| 2022-09-15 | 1,069 | 1,069 | 1,056 | 1,063 | 37,500 | 1,063 |
| 2022-09-14 | 1,065 | 1,070 | 1,055 | 1,061 | 51,300 | 1,061 |
| 2022-09-13 | 1,080 | 1,086 | 1,075 | 1,083 | 19,200 | 1,083 |
| 2022-09-12 | 1,082 | 1,088 | 1,080 | 1,082 | 25,000 | 1,082 |
| 2022-09-09 | 1,069 | 1,077 | 1,066 | 1,074 | 37,400 | 1,074 |
| 2022-09-08 | 1,071 | 1,073 | 1,065 | 1,070 | 52,200 | 1,070 |
| 2022-09-07 | 1,063 | 1,063 | 1,048 | 1,059 | 58,400 | 1,059 |
| 2022-09-06 | 1,078 | 1,078 | 1,059 | 1,063 | 48,900 | 1,063 |
| 2022-09-05 | 1,065 | 1,065 | 1,054 | 1,061 | 53,800 | 1,061 |
| 2022-09-02 | 1,096 | 1,096 | 1,071 | 1,072 | 61,600 | 1,072 |
| 2022-09-01 | 1,099 | 1,099 | 1,090 | 1,091 | 66,800 | 1,091 |
| 2022-08-31 | 1,103 | 1,111 | 1,100 | 1,104 | 39,700 | 1,104 |
| 2022-08-30 | 1,112 | 1,123 | 1,101 | 1,118 | 55,200 | 1,118 |
| 2022-08-29 | 1,106 | 1,116 | 1,106 | 1,107 | 58,700 | 1,107 |
| 2022-08-26 | 1,139 | 1,139 | 1,129 | 1,130 | 42,600 | 1,130 |
| 2022-08-25 | 1,130 | 1,139 | 1,130 | 1,132 | 36,000 | 1,132 |
| 2022-08-24 | 1,115 | 1,138 | 1,112 | 1,138 | 44,300 | 1,138 |
| 2022-08-23 | 1,123 | 1,123 | 1,111 | 1,111 | 51,000 | 1,111 |
| 2022-08-22 | 1,129 | 1,135 | 1,126 | 1,128 | 35,900 | 1,128 |
| 2022-08-19 | 1,140 | 1,149 | 1,135 | 1,144 | 71,700 | 1,144 |
| 2022-08-18 | 1,128 | 1,139 | 1,118 | 1,139 | 43,400 | 1,139 |
| 2022-08-17 | 1,140 | 1,144 | 1,133 | 1,136 | 51,300 | 1,136 |
| 2022-08-16 | 1,134 | 1,142 | 1,128 | 1,135 | 37,600 | 1,135 |
| 2022-08-15 | 1,143 | 1,153 | 1,132 | 1,138 | 145,200 | 1,138 |
| 2022-08-12 | 1,111 | 1,157 | 1,111 | 1,131 | 235,800 | 1,131 |
| 2022-08-10 | 1,211 | 1,227 | 1,196 | 1,219 | 58,500 | 1,219 |
| 2022-08-09 | 1,218 | 1,226 | 1,209 | 1,211 | 43,500 | 1,211 |
| 2022-08-08 | 1,215 | 1,221 | 1,209 | 1,221 | 25,700 | 1,221 |
| 2022-08-05 | 1,207 | 1,222 | 1,203 | 1,210 | 37,400 | 1,210 |
| 2022-08-04 | 1,190 | 1,210 | 1,188 | 1,203 | 48,400 | 1,203 |
| 2022-08-03 | 1,190 | 1,193 | 1,174 | 1,181 | 32,000 | 1,181 |
| 2022-08-02 | 1,209 | 1,209 | 1,187 | 1,195 | 33,500 | 1,195 |
| 2022-08-01 | 1,176 | 1,209 | 1,176 | 1,209 | 46,300 | 1,209 |
| 2022-07-29 | 1,198 | 1,199 | 1,169 | 1,172 | 33,300 | 1,172 |
| 2022-07-28 | 1,194 | 1,194 | 1,175 | 1,191 | 31,900 | 1,191 |
| 2022-07-27 | 1,178 | 1,187 | 1,170 | 1,182 | 23,700 | 1,182 |
| 2022-07-26 | 1,163 | 1,191 | 1,163 | 1,182 | 40,000 | 1,182 |
| 2022-07-25 | 1,184 | 1,184 | 1,158 | 1,163 | 59,300 | 1,163 |
| 2022-07-22 | 1,188 | 1,192 | 1,176 | 1,184 | 40,300 | 1,184 |
| 2022-07-21 | 1,169 | 1,186 | 1,164 | 1,183 | 42,800 | 1,183 |
| 2022-07-20 | 1,152 | 1,164 | 1,151 | 1,162 | 56,900 | 1,162 |
| 2022-07-19 | 1,111 | 1,135 | 1,111 | 1,133 | 36,400 | 1,133 |
| 2022-07-15 | 1,116 | 1,120 | 1,105 | 1,114 | 38,900 | 1,114 |
| 2022-07-14 | 1,093 | 1,114 | 1,093 | 1,112 | 49,600 | 1,112 |
| 2022-07-13 | 1,092 | 1,105 | 1,092 | 1,103 | 38,400 | 1,103 |
| 2022-07-12 | 1,133 | 1,133 | 1,091 | 1,092 | 64,700 | 1,092 |
| 2022-07-11 | 1,124 | 1,134 | 1,119 | 1,126 | 52,200 | 1,126 |
| 2022-07-08 | 1,115 | 1,136 | 1,112 | 1,113 | 87,300 | 1,113 |
| 2022-07-07 | 1,086 | 1,110 | 1,086 | 1,109 | 61,100 | 1,109 |
| 2022-07-06 | 1,096 | 1,106 | 1,081 | 1,081 | 54,600 | 1,081 |
| 2022-07-05 | 1,103 | 1,121 | 1,097 | 1,104 | 76,900 | 1,104 |
| 2022-07-04 | 1,106 | 1,106 | 1,095 | 1,100 | 46,000 | 1,100 |
| 2022-07-01 | 1,114 | 1,123 | 1,090 | 1,106 | 73,200 | 1,106 |
| 2022-06-30 | 1,145 | 1,153 | 1,111 | 1,114 | 67,500 | 1,114 |
| 2022-06-29 | 1,128 | 1,150 | 1,128 | 1,134 | 53,000 | 1,134 |
| 2022-06-28 | 1,122 | 1,140 | 1,114 | 1,140 | 47,500 | 1,140 |
| 2022-06-27 | 1,135 | 1,135 | 1,115 | 1,115 | 45,600 | 1,115 |
| 2022-06-24 | 1,111 | 1,127 | 1,106 | 1,123 | 64,300 | 1,123 |
| 2022-06-23 | 1,116 | 1,125 | 1,094 | 1,109 | 64,100 | 1,109 |
| 2022-06-22 | 1,155 | 1,155 | 1,106 | 1,106 | 53,000 | 1,106 |
| 2022-06-21 | 1,119 | 1,149 | 1,117 | 1,142 | 65,400 | 1,142 |
| 2022-06-20 | 1,120 | 1,129 | 1,079 | 1,093 | 74,100 | 1,093 |
| 2022-06-17 | 1,122 | 1,122 | 1,087 | 1,110 | 106,700 | 1,110 |
| 2022-06-16 | 1,166 | 1,175 | 1,161 | 1,161 | 69,400 | 1,161 |
| 2022-06-15 | 1,152 | 1,168 | 1,144 | 1,145 | 55,100 | 1,145 |
| 2022-06-14 | 1,132 | 1,148 | 1,121 | 1,147 | 58,500 | 1,147 |
| 2022-06-13 | 1,145 | 1,155 | 1,138 | 1,149 | 56,900 | 1,149 |
| 2022-06-10 | 1,190 | 1,193 | 1,168 | 1,172 | 82,100 | 1,172 |
| 2022-06-09 | 1,232 | 1,239 | 1,207 | 1,208 | 74,200 | 1,208 |
| 2022-06-08 | 1,215 | 1,231 | 1,212 | 1,219 | 72,400 | 1,219 |
| 2022-06-07 | 1,190 | 1,219 | 1,182 | 1,208 | 62,600 | 1,208 |
| 2022-06-06 | 1,180 | 1,184 | 1,168 | 1,182 | 40,900 | 1,182 |
| 2022-06-03 | 1,205 | 1,212 | 1,184 | 1,187 | 44,400 | 1,187 |
| 2022-06-02 | 1,201 | 1,202 | 1,181 | 1,191 | 45,500 | 1,191 |
| 2022-06-01 | 1,180 | 1,200 | 1,178 | 1,199 | 64,900 | 1,199 |
| 2022-05-31 | 1,156 | 1,188 | 1,145 | 1,180 | 103,500 | 1,180 |
| 2022-05-30 | 1,133 | 1,155 | 1,131 | 1,154 | 72,400 | 1,154 |
| 2022-05-27 | 1,115 | 1,130 | 1,114 | 1,125 | 45,000 | 1,125 |
| 2022-05-26 | 1,111 | 1,124 | 1,109 | 1,109 | 32,100 | 1,109 |
| 2022-05-25 | 1,131 | 1,133 | 1,110 | 1,110 | 43,800 | 1,110 |
| 2022-05-24 | 1,155 | 1,160 | 1,129 | 1,131 | 87,500 | 1,131 |
| 2022-05-23 | 1,147 | 1,157 | 1,138 | 1,154 | 58,800 | 1,154 |
| 2022-05-20 | 1,130 | 1,139 | 1,112 | 1,139 | 63,400 | 1,139 |
| 2022-05-19 | 1,085 | 1,122 | 1,080 | 1,122 | 54,100 | 1,122 |
| 2022-05-18 | 1,138 | 1,147 | 1,114 | 1,115 | 65,600 | 1,115 |
| 2022-05-17 | 1,118 | 1,137 | 1,108 | 1,124 | 90,000 | 1,124 |
| 2022-05-16 | 1,170 | 1,170 | 1,115 | 1,117 | 132,500 | 1,117 |
| 2022-05-13 | 1,098 | 1,143 | 1,098 | 1,143 | 85,100 | 1,143 |
| 2022-05-12 | 1,130 | 1,133 | 1,093 | 1,094 | 102,700 | 1,094 |
| 2022-05-11 | 1,112 | 1,134 | 1,112 | 1,129 | 53,800 | 1,129 |
| 2022-05-10 | 1,101 | 1,118 | 1,083 | 1,112 | 51,900 | 1,112 |
| 2022-05-09 | 1,124 | 1,130 | 1,110 | 1,112 | 38,000 | 1,112 |
| 2022-05-06 | 1,118 | 1,135 | 1,111 | 1,135 | 39,900 | 1,135 |
| 2022-05-02 | 1,116 | 1,135 | 1,112 | 1,120 | 49,400 | 1,120 |
| 2022-04-28 | 1,082 | 1,127 | 1,080 | 1,127 | 74,200 | 1,127 |
| 2022-04-27 | 1,071 | 1,087 | 1,055 | 1,085 | 93,800 | 1,085 |
| 2022-04-26 | 1,096 | 1,103 | 1,077 | 1,088 | 52,000 | 1,088 |
| 2022-04-25 | 1,104 | 1,106 | 1,082 | 1,085 | 91,200 | 1,085 |
| 2022-04-22 | 1,115 | 1,133 | 1,111 | 1,129 | 55,300 | 1,129 |
| 2022-04-21 | 1,122 | 1,143 | 1,118 | 1,141 | 45,400 | 1,141 |
| 2022-04-20 | 1,148 | 1,150 | 1,122 | 1,122 | 44,000 | 1,122 |
| 2022-04-19 | 1,110 | 1,137 | 1,110 | 1,134 | 55,900 | 1,134 |
| 2022-04-18 | 1,107 | 1,109 | 1,080 | 1,101 | 55,100 | 1,101 |
| 2022-04-15 | 1,125 | 1,125 | 1,106 | 1,113 | 60,000 | 1,113 |
| 2022-04-14 | 1,134 | 1,148 | 1,134 | 1,140 | 48,000 | 1,140 |
| 2022-04-13 | 1,106 | 1,131 | 1,105 | 1,128 | 78,800 | 1,128 |
| 2022-04-12 | 1,115 | 1,123 | 1,103 | 1,106 | 66,700 | 1,106 |
| 2022-04-11 | 1,135 | 1,146 | 1,115 | 1,131 | 94,700 | 1,131 |
| 2022-04-08 | 1,158 | 1,160 | 1,126 | 1,138 | 80,600 | 1,138 |
| 2022-04-07 | 1,170 | 1,170 | 1,137 | 1,150 | 88,500 | 1,150 |
| 2022-04-06 | 1,205 | 1,211 | 1,181 | 1,187 | 91,500 | 1,187 |
| 2022-04-05 | 1,234 | 1,240 | 1,217 | 1,222 | 60,600 | 1,222 |
| 2022-04-04 | 1,227 | 1,228 | 1,205 | 1,217 | 73,200 | 1,217 |
| 2022-04-01 | 1,246 | 1,246 | 1,216 | 1,226 | 93,800 | 1,226 |
| 2022-03-31 | 1,286 | 1,293 | 1,260 | 1,265 | 97,900 | 1,265 |
| 2022-03-30 | 1,312 | 1,316 | 1,286 | 1,309 | 84,700 | 1,309 |
| 2022-03-29 | 1,311 | 1,321 | 1,295 | 1,321 | 76,500 | 1,321 |
| 2022-03-28 | 1,300 | 1,310 | 1,285 | 1,302 | 75,100 | 1,302 |
| 2022-03-25 | 1,320 | 1,327 | 1,301 | 1,309 | 74,700 | 1,309 |
| 2022-03-24 | 1,275 | 1,310 | 1,275 | 1,310 | 59,600 | 1,310 |
| 2022-03-23 | 1,276 | 1,310 | 1,269 | 1,303 | 97,800 | 1,303 |
| 2022-03-22 | 1,289 | 1,289 | 1,255 | 1,262 | 109,800 | 1,262 |
| 2022-03-18 | 1,281 | 1,287 | 1,264 | 1,281 | 82,600 | 1,281 |
| 2022-03-17 | 1,280 | 1,295 | 1,268 | 1,287 | 116,600 | 1,287 |
| 2022-03-16 | 1,231 | 1,244 | 1,217 | 1,241 | 98,200 | 1,241 |
| 2022-03-15 | 1,234 | 1,238 | 1,212 | 1,221 | 50,700 | 1,221 |
| 2022-03-14 | 1,201 | 1,228 | 1,201 | 1,217 | 57,000 | 1,217 |
| 2022-03-11 | 1,216 | 1,231 | 1,185 | 1,195 | 94,400 | 1,195 |
| 2022-03-10 | 1,220 | 1,246 | 1,209 | 1,246 | 93,600 | 1,246 |
| 2022-03-09 | 1,183 | 1,189 | 1,151 | 1,173 | 96,400 | 1,173 |
| 2022-03-08 | 1,141 | 1,188 | 1,129 | 1,165 | 175,700 | 1,165 |
| 2022-03-07 | 1,200 | 1,201 | 1,149 | 1,175 | 109,900 | 1,175 |
| 2022-03-04 | 1,259 | 1,265 | 1,217 | 1,236 | 109,200 | 1,236 |
| 2022-03-03 | 1,283 | 1,294 | 1,262 | 1,266 | 52,700 | 1,266 |
| 2022-03-02 | 1,275 | 1,286 | 1,255 | 1,264 | 88,100 | 1,264 |
| 2022-03-01 | 1,310 | 1,324 | 1,302 | 1,305 | 92,400 | 1,305 |
| 2022-02-28 | 1,318 | 1,325 | 1,279 | 1,308 | 136,400 | 1,308 |
| 2022-02-25 | 1,217 | 1,296 | 1,247 | 1,288 | 106,200 | 1,288 |
| 2022-02-24 | 1,217 | 1,242 | 1,204 | 1,227 | 153,300 | 1,227 |
| 2022-02-22 | 1,234 | 1,268 | 1,223 | 1,238 | 108,900 | 1,238 |
| 2022-02-21 | 1,273 | 1,284 | 1,248 | 1,281 | 75,400 | 1,281 |
| 2022-02-18 | 1,270 | 1,314 | 1,270 | 1,302 | 123,300 | 1,302 |
| 2022-02-17 | 1,330 | 1,333 | 1,300 | 1,306 | 138,500 | 1,306 |
| 2022-02-16 | 1,304 | 1,338 | 1,298 | 1,333 | 151,700 | 1,333 |
| 2022-02-15 | 1,312 | 1,316 | 1,265 | 1,267 | 154,200 | 1,267 |
| 2022-02-14 | 1,328 | 1,334 | 1,302 | 1,320 | 156,500 | 1,320 |
| 2022-02-10 | 1,400 | 1,405 | 1,354 | 1,370 | 89,200 | 1,370 |
| 2022-02-09 | 1,378 | 1,386 | 1,350 | 1,381 | 68,500 | 1,381 |
| 2022-02-08 | 1,347 | 1,368 | 1,334 | 1,342 | 62,700 | 1,342 |
| 2022-02-07 | 1,342 | 1,354 | 1,309 | 1,338 | 90,400 | 1,338 |
| 2022-02-04 | 1,320 | 1,348 | 1,310 | 1,344 | 78,200 | 1,344 |
| 2022-02-03 | 1,365 | 1,367 | 1,327 | 1,331 | 99,200 | 1,331 |
| 2022-02-02 | 1,349 | 1,391 | 1,339 | 1,386 | 119,400 | 1,386 |
| 2022-02-01 | 1,358 | 1,374 | 1,316 | 1,319 | 158,600 | 1,319 |
| 2022-01-31 | 1,256 | 1,322 | 1,254 | 1,317 | 130,200 | 1,317 |
| 2022-01-28 | 1,230 | 1,262 | 1,215 | 1,256 | 125,900 | 1,256 |
| 2022-01-27 | 1,291 | 1,303 | 1,216 | 1,225 | 152,000 | 1,225 |
| 2022-01-26 | 1,277 | 1,305 | 1,263 | 1,281 | 125,000 | 1,281 |
| 2022-01-25 | 1,336 | 1,345 | 1,275 | 1,284 | 147,100 | 1,284 |
| 2022-01-24 | 1,307 | 1,352 | 1,306 | 1,343 | 85,500 | 1,343 |
| 2022-01-21 | 1,335 | 1,339 | 1,306 | 1,331 | 107,200 | 1,331 |
| 2022-01-20 | 1,347 | 1,377 | 1,327 | 1,365 | 130,000 | 1,365 |
| 2022-01-19 | 1,399 | 1,407 | 1,349 | 1,358 | 211,500 | 1,358 |
| 2022-01-18 | 1,430 | 1,448 | 1,407 | 1,432 | 147,300 | 1,432 |
| 2022-01-17 | 1,458 | 1,482 | 1,436 | 1,439 | 111,800 | 1,439 |
| 2022-01-14 | 1,438 | 1,461 | 1,423 | 1,457 | 173,400 | 1,457 |
| 2022-01-13 | 1,500 | 1,500 | 1,457 | 1,460 | 165,700 | 1,460 |
| 2022-01-12 | 1,515 | 1,527 | 1,483 | 1,500 | 137,400 | 1,500 |
| 2022-01-11 | 1,506 | 1,514 | 1,474 | 1,477 | 163,600 | 1,477 |
| 2022-01-07 | 1,589 | 1,600 | 1,495 | 1,522 | 231,300 | 1,522 |
| 2022-01-06 | 1,615 | 1,615 | 1,533 | 1,569 | 220,200 | 1,569 |
| 2022-01-05 | 1,694 | 1,696 | 1,621 | 1,655 | 214,800 | 1,655 |
| 2022-01-04 | 1,617 | 1,675 | 1,596 | 1,668 | 276,100 | 1,668 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
