7718 スター精密(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 | 1,623 | 1,639 | 1,619 | 1,619 | 83,500 | 1,619 |
| 2022-12-29 | 1,601 | 1,623 | 1,600 | 1,623 | 114,300 | 1,623 |
| 2022-12-28 | 1,647 | 1,654 | 1,640 | 1,650 | 142,700 | 1,650 |
| 2022-12-27 | 1,651 | 1,654 | 1,641 | 1,649 | 70,400 | 1,649 |
| 2022-12-26 | 1,653 | 1,653 | 1,641 | 1,651 | 72,100 | 1,651 |
| 2022-12-23 | 1,658 | 1,662 | 1,626 | 1,632 | 145,100 | 1,632 |
| 2022-12-22 | 1,658 | 1,676 | 1,642 | 1,673 | 187,100 | 1,673 |
| 2022-12-21 | 1,670 | 1,670 | 1,631 | 1,636 | 190,700 | 1,636 |
| 2022-12-20 | 1,711 | 1,722 | 1,656 | 1,673 | 170,800 | 1,673 |
| 2022-12-19 | 1,700 | 1,706 | 1,690 | 1,700 | 156,000 | 1,700 |
| 2022-12-16 | 1,710 | 1,711 | 1,700 | 1,704 | 212,800 | 1,704 |
| 2022-12-15 | 1,704 | 1,725 | 1,698 | 1,718 | 177,000 | 1,718 |
| 2022-12-14 | 1,733 | 1,739 | 1,726 | 1,732 | 93,100 | 1,732 |
| 2022-12-13 | 1,730 | 1,733 | 1,719 | 1,723 | 192,600 | 1,723 |
| 2022-12-12 | 1,713 | 1,735 | 1,703 | 1,726 | 295,100 | 1,726 |
| 2022-12-09 | 1,670 | 1,730 | 1,668 | 1,706 | 449,800 | 1,706 |
| 2022-12-08 | 1,698 | 1,702 | 1,668 | 1,678 | 148,900 | 1,678 |
| 2022-12-07 | 1,700 | 1,714 | 1,692 | 1,692 | 122,300 | 1,692 |
| 2022-12-06 | 1,691 | 1,707 | 1,681 | 1,707 | 136,100 | 1,707 |
| 2022-12-05 | 1,696 | 1,700 | 1,680 | 1,694 | 157,000 | 1,694 |
| 2022-12-02 | 1,731 | 1,739 | 1,706 | 1,706 | 175,000 | 1,706 |
| 2022-12-01 | 1,768 | 1,768 | 1,746 | 1,748 | 227,800 | 1,748 |
| 2022-11-30 | 1,757 | 1,769 | 1,748 | 1,755 | 162,600 | 1,755 |
| 2022-11-29 | 1,748 | 1,763 | 1,731 | 1,754 | 196,800 | 1,754 |
| 2022-11-28 | 1,744 | 1,773 | 1,736 | 1,764 | 273,400 | 1,764 |
| 2022-11-25 | 1,747 | 1,752 | 1,729 | 1,742 | 128,700 | 1,742 |
| 2022-11-24 | 1,734 | 1,751 | 1,727 | 1,735 | 156,100 | 1,735 |
| 2022-11-22 | 1,699 | 1,717 | 1,695 | 1,714 | 240,500 | 1,714 |
| 2022-11-21 | 1,687 | 1,693 | 1,685 | 1,690 | 112,300 | 1,690 |
| 2022-11-18 | 1,678 | 1,688 | 1,671 | 1,680 | 118,300 | 1,680 |
| 2022-11-17 | 1,665 | 1,684 | 1,661 | 1,665 | 100,900 | 1,665 |
| 2022-11-16 | 1,659 | 1,668 | 1,648 | 1,664 | 110,000 | 1,664 |
| 2022-11-15 | 1,651 | 1,663 | 1,642 | 1,654 | 126,400 | 1,654 |
| 2022-11-14 | 1,655 | 1,668 | 1,649 | 1,649 | 189,800 | 1,649 |
| 2022-11-11 | 1,690 | 1,693 | 1,645 | 1,649 | 700,200 | 1,649 |
| 2022-11-10 | 1,740 | 1,740 | 1,692 | 1,713 | 242,900 | 1,713 |
| 2022-11-09 | 1,712 | 1,727 | 1,712 | 1,720 | 96,500 | 1,720 |
| 2022-11-08 | 1,700 | 1,708 | 1,690 | 1,700 | 103,100 | 1,700 |
| 2022-11-07 | 1,696 | 1,702 | 1,685 | 1,686 | 98,400 | 1,686 |
| 2022-11-04 | 1,694 | 1,704 | 1,685 | 1,692 | 84,400 | 1,692 |
| 2022-11-02 | 1,687 | 1,712 | 1,687 | 1,705 | 183,300 | 1,705 |
| 2022-11-01 | 1,700 | 1,701 | 1,683 | 1,686 | 62,000 | 1,686 |
| 2022-10-31 | 1,681 | 1,707 | 1,666 | 1,705 | 125,800 | 1,705 |
| 2022-10-28 | 1,655 | 1,669 | 1,642 | 1,649 | 283,400 | 1,649 |
| 2022-10-27 | 1,679 | 1,684 | 1,660 | 1,671 | 64,700 | 1,671 |
| 2022-10-26 | 1,686 | 1,686 | 1,666 | 1,666 | 96,500 | 1,666 |
| 2022-10-25 | 1,691 | 1,697 | 1,676 | 1,682 | 82,200 | 1,682 |
| 2022-10-24 | 1,680 | 1,694 | 1,677 | 1,678 | 104,700 | 1,678 |
| 2022-10-21 | 1,670 | 1,689 | 1,661 | 1,661 | 84,600 | 1,661 |
| 2022-10-20 | 1,681 | 1,693 | 1,676 | 1,686 | 68,000 | 1,686 |
| 2022-10-19 | 1,693 | 1,710 | 1,688 | 1,705 | 75,400 | 1,705 |
| 2022-10-18 | 1,689 | 1,695 | 1,676 | 1,688 | 71,100 | 1,688 |
| 2022-10-17 | 1,646 | 1,668 | 1,645 | 1,665 | 83,700 | 1,665 |
| 2022-10-14 | 1,654 | 1,682 | 1,644 | 1,670 | 135,800 | 1,670 |
| 2022-10-13 | 1,612 | 1,629 | 1,607 | 1,622 | 84,800 | 1,622 |
| 2022-10-12 | 1,621 | 1,632 | 1,612 | 1,622 | 156,700 | 1,622 |
| 2022-10-11 | 1,660 | 1,662 | 1,630 | 1,634 | 120,900 | 1,634 |
| 2022-10-07 | 1,667 | 1,686 | 1,662 | 1,680 | 80,900 | 1,680 |
| 2022-10-06 | 1,680 | 1,690 | 1,677 | 1,683 | 72,200 | 1,683 |
| 2022-10-05 | 1,679 | 1,683 | 1,667 | 1,670 | 118,800 | 1,670 |
| 2022-10-04 | 1,669 | 1,677 | 1,653 | 1,663 | 124,200 | 1,663 |
| 2022-10-03 | 1,610 | 1,638 | 1,605 | 1,637 | 119,200 | 1,637 |
| 2022-09-30 | 1,645 | 1,648 | 1,621 | 1,629 | 87,100 | 1,629 |
| 2022-09-29 | 1,658 | 1,658 | 1,631 | 1,654 | 216,000 | 1,654 |
| 2022-09-28 | 1,632 | 1,645 | 1,609 | 1,629 | 159,300 | 1,629 |
| 2022-09-27 | 1,651 | 1,657 | 1,640 | 1,642 | 135,300 | 1,642 |
| 2022-09-26 | 1,705 | 1,708 | 1,635 | 1,635 | 183,700 | 1,635 |
| 2022-09-22 | 1,718 | 1,729 | 1,708 | 1,727 | 74,100 | 1,727 |
| 2022-09-21 | 1,748 | 1,757 | 1,732 | 1,738 | 91,200 | 1,738 |
| 2022-09-20 | 1,761 | 1,781 | 1,758 | 1,759 | 108,100 | 1,759 |
| 2022-09-16 | 1,758 | 1,761 | 1,738 | 1,738 | 123,400 | 1,738 |
| 2022-09-15 | 1,784 | 1,786 | 1,768 | 1,775 | 107,800 | 1,775 |
| 2022-09-14 | 1,791 | 1,793 | 1,778 | 1,778 | 104,700 | 1,778 |
| 2022-09-13 | 1,830 | 1,831 | 1,818 | 1,819 | 55,100 | 1,819 |
| 2022-09-12 | 1,847 | 1,858 | 1,829 | 1,829 | 97,400 | 1,829 |
| 2022-09-09 | 1,821 | 1,834 | 1,814 | 1,827 | 105,700 | 1,827 |
| 2022-09-08 | 1,833 | 1,843 | 1,814 | 1,821 | 200,300 | 1,821 |
| 2022-09-07 | 1,807 | 1,814 | 1,791 | 1,812 | 189,800 | 1,812 |
| 2022-09-06 | 1,791 | 1,799 | 1,778 | 1,791 | 115,900 | 1,791 |
| 2022-09-05 | 1,784 | 1,797 | 1,780 | 1,791 | 88,700 | 1,791 |
| 2022-09-02 | 1,815 | 1,817 | 1,784 | 1,795 | 98,200 | 1,795 |
| 2022-09-01 | 1,818 | 1,828 | 1,801 | 1,806 | 114,800 | 1,806 |
| 2022-08-31 | 1,808 | 1,839 | 1,805 | 1,837 | 182,500 | 1,837 |
| 2022-08-30 | 1,810 | 1,822 | 1,800 | 1,820 | 74,600 | 1,820 |
| 2022-08-29 | 1,777 | 1,801 | 1,765 | 1,796 | 210,200 | 1,796 |
| 2022-08-26 | 1,830 | 1,834 | 1,821 | 1,823 | 100,300 | 1,823 |
| 2022-08-25 | 1,817 | 1,827 | 1,804 | 1,824 | 100,700 | 1,824 |
| 2022-08-24 | 1,797 | 1,818 | 1,793 | 1,802 | 95,500 | 1,802 |
| 2022-08-23 | 1,810 | 1,810 | 1,788 | 1,796 | 82,500 | 1,796 |
| 2022-08-22 | 1,802 | 1,820 | 1,798 | 1,818 | 75,000 | 1,818 |
| 2022-08-19 | 1,825 | 1,829 | 1,816 | 1,822 | 115,500 | 1,822 |
| 2022-08-18 | 1,795 | 1,817 | 1,782 | 1,816 | 125,100 | 1,816 |
| 2022-08-17 | 1,819 | 1,828 | 1,811 | 1,814 | 134,200 | 1,814 |
| 2022-08-16 | 1,820 | 1,820 | 1,799 | 1,806 | 131,200 | 1,806 |
| 2022-08-15 | 1,813 | 1,817 | 1,799 | 1,814 | 157,400 | 1,814 |
| 2022-08-12 | 1,780 | 1,801 | 1,780 | 1,795 | 180,700 | 1,795 |
| 2022-08-10 | 1,822 | 1,842 | 1,768 | 1,775 | 396,100 | 1,775 |
| 2022-08-09 | 1,768 | 1,768 | 1,713 | 1,723 | 132,900 | 1,723 |
| 2022-08-08 | 1,728 | 1,755 | 1,719 | 1,742 | 111,800 | 1,742 |
| 2022-08-05 | 1,700 | 1,728 | 1,699 | 1,720 | 89,100 | 1,720 |
| 2022-08-04 | 1,733 | 1,733 | 1,703 | 1,709 | 119,000 | 1,709 |
| 2022-08-03 | 1,720 | 1,736 | 1,703 | 1,733 | 121,800 | 1,733 |
| 2022-08-02 | 1,713 | 1,728 | 1,700 | 1,721 | 114,400 | 1,721 |
| 2022-08-01 | 1,735 | 1,749 | 1,726 | 1,732 | 133,900 | 1,732 |
| 2022-07-29 | 1,709 | 1,733 | 1,706 | 1,719 | 175,400 | 1,719 |
| 2022-07-28 | 1,739 | 1,754 | 1,703 | 1,703 | 691,400 | 1,703 |
| 2022-07-27 | 1,710 | 1,731 | 1,701 | 1,728 | 157,000 | 1,728 |
| 2022-07-26 | 1,700 | 1,726 | 1,700 | 1,724 | 124,900 | 1,724 |
| 2022-07-25 | 1,708 | 1,711 | 1,692 | 1,700 | 110,800 | 1,700 |
| 2022-07-22 | 1,698 | 1,715 | 1,690 | 1,708 | 155,500 | 1,708 |
| 2022-07-21 | 1,686 | 1,692 | 1,651 | 1,691 | 98,800 | 1,691 |
| 2022-07-20 | 1,676 | 1,696 | 1,676 | 1,690 | 153,800 | 1,690 |
| 2022-07-19 | 1,632 | 1,655 | 1,628 | 1,655 | 144,700 | 1,655 |
| 2022-07-15 | 1,630 | 1,630 | 1,591 | 1,616 | 121,500 | 1,616 |
| 2022-07-14 | 1,607 | 1,625 | 1,606 | 1,610 | 127,800 | 1,610 |
| 2022-07-13 | 1,619 | 1,626 | 1,604 | 1,611 | 82,200 | 1,611 |
| 2022-07-12 | 1,639 | 1,639 | 1,591 | 1,600 | 177,600 | 1,600 |
| 2022-07-11 | 1,635 | 1,646 | 1,624 | 1,641 | 163,700 | 1,641 |
| 2022-07-08 | 1,618 | 1,639 | 1,610 | 1,615 | 214,400 | 1,615 |
| 2022-07-07 | 1,588 | 1,596 | 1,565 | 1,585 | 105,600 | 1,585 |
| 2022-07-06 | 1,576 | 1,588 | 1,566 | 1,584 | 118,000 | 1,584 |
| 2022-07-05 | 1,600 | 1,610 | 1,592 | 1,596 | 83,500 | 1,596 |
| 2022-07-04 | 1,602 | 1,609 | 1,591 | 1,603 | 91,800 | 1,603 |
| 2022-07-01 | 1,620 | 1,630 | 1,575 | 1,582 | 173,400 | 1,582 |
| 2022-06-30 | 1,674 | 1,674 | 1,610 | 1,623 | 153,900 | 1,623 |
| 2022-06-29 | 1,680 | 1,680 | 1,652 | 1,659 | 187,900 | 1,659 |
| 2022-06-28 | 1,677 | 1,710 | 1,675 | 1,710 | 220,600 | 1,710 |
| 2022-06-27 | 1,690 | 1,694 | 1,671 | 1,686 | 97,000 | 1,686 |
| 2022-06-24 | 1,636 | 1,657 | 1,627 | 1,654 | 100,300 | 1,654 |
| 2022-06-23 | 1,642 | 1,661 | 1,633 | 1,643 | 104,000 | 1,643 |
| 2022-06-22 | 1,667 | 1,678 | 1,634 | 1,637 | 115,800 | 1,637 |
| 2022-06-21 | 1,628 | 1,667 | 1,628 | 1,649 | 161,800 | 1,649 |
| 2022-06-20 | 1,674 | 1,674 | 1,612 | 1,618 | 183,500 | 1,618 |
| 2022-06-17 | 1,666 | 1,671 | 1,631 | 1,644 | 335,700 | 1,644 |
| 2022-06-16 | 1,725 | 1,740 | 1,704 | 1,706 | 165,700 | 1,706 |
| 2022-06-15 | 1,743 | 1,754 | 1,704 | 1,712 | 154,800 | 1,712 |
| 2022-06-14 | 1,725 | 1,743 | 1,709 | 1,740 | 143,300 | 1,740 |
| 2022-06-13 | 1,735 | 1,761 | 1,730 | 1,756 | 192,200 | 1,756 |
| 2022-06-10 | 1,775 | 1,798 | 1,754 | 1,770 | 274,400 | 1,770 |
| 2022-06-09 | 1,800 | 1,813 | 1,782 | 1,785 | 295,400 | 1,785 |
| 2022-06-08 | 1,790 | 1,814 | 1,790 | 1,800 | 222,900 | 1,800 |
| 2022-06-07 | 1,730 | 1,820 | 1,728 | 1,799 | 497,300 | 1,799 |
| 2022-06-06 | 1,703 | 1,726 | 1,697 | 1,722 | 124,300 | 1,722 |
| 2022-06-03 | 1,718 | 1,718 | 1,694 | 1,702 | 190,000 | 1,702 |
| 2022-06-02 | 1,712 | 1,719 | 1,702 | 1,704 | 142,600 | 1,704 |
| 2022-06-01 | 1,689 | 1,709 | 1,680 | 1,707 | 241,000 | 1,707 |
| 2022-05-31 | 1,680 | 1,703 | 1,666 | 1,686 | 320,100 | 1,686 |
| 2022-05-30 | 1,675 | 1,696 | 1,671 | 1,684 | 281,900 | 1,684 |
| 2022-05-27 | 1,628 | 1,662 | 1,627 | 1,651 | 268,000 | 1,651 |
| 2022-05-26 | 1,604 | 1,614 | 1,598 | 1,605 | 104,100 | 1,605 |
| 2022-05-25 | 1,616 | 1,617 | 1,595 | 1,603 | 130,900 | 1,603 |
| 2022-05-24 | 1,620 | 1,626 | 1,602 | 1,607 | 156,900 | 1,607 |
| 2022-05-23 | 1,614 | 1,626 | 1,607 | 1,620 | 290,500 | 1,620 |
| 2022-05-20 | 1,596 | 1,606 | 1,586 | 1,605 | 210,400 | 1,605 |
| 2022-05-19 | 1,570 | 1,617 | 1,569 | 1,604 | 163,300 | 1,604 |
| 2022-05-18 | 1,617 | 1,621 | 1,594 | 1,596 | 193,400 | 1,596 |
| 2022-05-17 | 1,568 | 1,621 | 1,568 | 1,607 | 330,800 | 1,607 |
| 2022-05-16 | 1,590 | 1,593 | 1,549 | 1,563 | 217,600 | 1,563 |
| 2022-05-13 | 1,538 | 1,579 | 1,536 | 1,571 | 312,100 | 1,571 |
| 2022-05-12 | 1,550 | 1,593 | 1,537 | 1,538 | 877,500 | 1,538 |
| 2022-05-11 | 1,464 | 1,475 | 1,458 | 1,468 | 202,900 | 1,468 |
| 2022-05-10 | 1,475 | 1,487 | 1,451 | 1,477 | 191,900 | 1,477 |
| 2022-05-09 | 1,495 | 1,503 | 1,469 | 1,475 | 139,600 | 1,475 |
| 2022-05-06 | 1,476 | 1,516 | 1,463 | 1,510 | 295,100 | 1,510 |
| 2022-05-02 | 1,446 | 1,474 | 1,446 | 1,463 | 154,300 | 1,463 |
| 2022-04-28 | 1,429 | 1,464 | 1,427 | 1,461 | 198,100 | 1,461 |
| 2022-04-27 | 1,393 | 1,413 | 1,389 | 1,411 | 263,400 | 1,411 |
| 2022-04-26 | 1,452 | 1,458 | 1,412 | 1,412 | 195,300 | 1,412 |
| 2022-04-25 | 1,460 | 1,463 | 1,441 | 1,444 | 341,100 | 1,444 |
| 2022-04-22 | 1,469 | 1,491 | 1,468 | 1,490 | 201,500 | 1,490 |
| 2022-04-21 | 1,456 | 1,487 | 1,456 | 1,486 | 170,500 | 1,486 |
| 2022-04-20 | 1,445 | 1,452 | 1,435 | 1,448 | 212,700 | 1,448 |
| 2022-04-19 | 1,421 | 1,426 | 1,417 | 1,423 | 139,700 | 1,423 |
| 2022-04-18 | 1,405 | 1,419 | 1,398 | 1,419 | 139,700 | 1,419 |
| 2022-04-15 | 1,410 | 1,419 | 1,404 | 1,419 | 120,200 | 1,419 |
| 2022-04-14 | 1,418 | 1,435 | 1,415 | 1,435 | 122,600 | 1,435 |
| 2022-04-13 | 1,426 | 1,435 | 1,408 | 1,434 | 179,400 | 1,434 |
| 2022-04-12 | 1,410 | 1,414 | 1,399 | 1,400 | 174,000 | 1,400 |
| 2022-04-11 | 1,424 | 1,435 | 1,416 | 1,423 | 155,400 | 1,423 |
| 2022-04-08 | 1,459 | 1,459 | 1,415 | 1,428 | 231,500 | 1,428 |
| 2022-04-07 | 1,500 | 1,500 | 1,457 | 1,459 | 164,700 | 1,459 |
| 2022-04-06 | 1,518 | 1,534 | 1,511 | 1,521 | 154,300 | 1,521 |
| 2022-04-05 | 1,543 | 1,554 | 1,526 | 1,526 | 136,200 | 1,526 |
| 2022-04-04 | 1,530 | 1,538 | 1,512 | 1,523 | 132,800 | 1,523 |
| 2022-04-01 | 1,530 | 1,548 | 1,523 | 1,548 | 174,500 | 1,548 |
| 2022-03-31 | 1,515 | 1,556 | 1,510 | 1,540 | 240,800 | 1,540 |
| 2022-03-30 | 1,536 | 1,542 | 1,511 | 1,529 | 181,300 | 1,529 |
| 2022-03-29 | 1,515 | 1,528 | 1,509 | 1,526 | 163,000 | 1,526 |
| 2022-03-28 | 1,523 | 1,523 | 1,508 | 1,513 | 132,600 | 1,513 |
| 2022-03-25 | 1,504 | 1,524 | 1,500 | 1,512 | 150,600 | 1,512 |
| 2022-03-24 | 1,500 | 1,502 | 1,480 | 1,502 | 121,200 | 1,502 |
| 2022-03-23 | 1,479 | 1,509 | 1,475 | 1,509 | 155,400 | 1,509 |
| 2022-03-22 | 1,475 | 1,481 | 1,465 | 1,477 | 143,800 | 1,477 |
| 2022-03-18 | 1,454 | 1,476 | 1,447 | 1,471 | 178,700 | 1,471 |
| 2022-03-17 | 1,441 | 1,458 | 1,431 | 1,457 | 167,700 | 1,457 |
| 2022-03-16 | 1,427 | 1,428 | 1,405 | 1,422 | 114,800 | 1,422 |
| 2022-03-15 | 1,410 | 1,425 | 1,405 | 1,408 | 112,600 | 1,408 |
| 2022-03-14 | 1,394 | 1,406 | 1,389 | 1,397 | 101,100 | 1,397 |
| 2022-03-11 | 1,361 | 1,380 | 1,353 | 1,378 | 151,900 | 1,378 |
| 2022-03-10 | 1,354 | 1,389 | 1,353 | 1,388 | 148,900 | 1,388 |
| 2022-03-09 | 1,331 | 1,350 | 1,318 | 1,324 | 172,700 | 1,324 |
| 2022-03-08 | 1,337 | 1,354 | 1,322 | 1,328 | 206,300 | 1,328 |
| 2022-03-07 | 1,405 | 1,408 | 1,356 | 1,361 | 237,200 | 1,361 |
| 2022-03-04 | 1,468 | 1,471 | 1,445 | 1,445 | 169,800 | 1,445 |
| 2022-03-03 | 1,473 | 1,492 | 1,469 | 1,477 | 91,600 | 1,477 |
| 2022-03-02 | 1,455 | 1,473 | 1,448 | 1,449 | 133,900 | 1,449 |
| 2022-03-01 | 1,481 | 1,506 | 1,474 | 1,488 | 138,600 | 1,488 |
| 2022-02-28 | 1,480 | 1,482 | 1,452 | 1,464 | 185,500 | 1,464 |
| 2022-02-25 | 1,455 | 1,478 | 1,442 | 1,478 | 127,400 | 1,478 |
| 2022-02-24 | 1,464 | 1,468 | 1,420 | 1,438 | 190,300 | 1,438 |
| 2022-02-22 | 1,466 | 1,476 | 1,457 | 1,472 | 151,200 | 1,472 |
| 2022-02-21 | 1,472 | 1,499 | 1,467 | 1,493 | 88,700 | 1,493 |
| 2022-02-18 | 1,473 | 1,509 | 1,467 | 1,501 | 212,700 | 1,501 |
| 2022-02-17 | 1,500 | 1,509 | 1,480 | 1,482 | 170,100 | 1,482 |
| 2022-02-16 | 1,485 | 1,507 | 1,477 | 1,506 | 111,500 | 1,506 |
| 2022-02-15 | 1,479 | 1,481 | 1,446 | 1,459 | 183,300 | 1,459 |
| 2022-02-14 | 1,493 | 1,494 | 1,462 | 1,462 | 213,700 | 1,462 |
| 2022-02-10 | 1,529 | 1,565 | 1,507 | 1,514 | 583,700 | 1,514 |
| 2022-02-09 | 1,480 | 1,487 | 1,461 | 1,484 | 154,400 | 1,484 |
| 2022-02-08 | 1,464 | 1,477 | 1,447 | 1,454 | 87,000 | 1,454 |
| 2022-02-07 | 1,471 | 1,472 | 1,450 | 1,460 | 110,800 | 1,460 |
| 2022-02-04 | 1,455 | 1,476 | 1,441 | 1,463 | 97,500 | 1,463 |
| 2022-02-03 | 1,451 | 1,465 | 1,451 | 1,453 | 68,200 | 1,453 |
| 2022-02-02 | 1,444 | 1,472 | 1,444 | 1,469 | 84,600 | 1,469 |
| 2022-02-01 | 1,453 | 1,469 | 1,434 | 1,434 | 97,200 | 1,434 |
| 2022-01-31 | 1,432 | 1,452 | 1,422 | 1,447 | 101,500 | 1,447 |
| 2022-01-28 | 1,417 | 1,437 | 1,404 | 1,434 | 123,500 | 1,434 |
| 2022-01-27 | 1,444 | 1,449 | 1,390 | 1,401 | 219,200 | 1,401 |
| 2022-01-26 | 1,449 | 1,462 | 1,427 | 1,434 | 122,600 | 1,434 |
| 2022-01-25 | 1,475 | 1,475 | 1,443 | 1,449 | 147,400 | 1,449 |
| 2022-01-24 | 1,441 | 1,472 | 1,428 | 1,470 | 213,900 | 1,470 |
| 2022-01-21 | 1,450 | 1,470 | 1,435 | 1,465 | 165,400 | 1,465 |
| 2022-01-20 | 1,443 | 1,479 | 1,437 | 1,472 | 178,900 | 1,472 |
| 2022-01-19 | 1,496 | 1,500 | 1,445 | 1,452 | 154,600 | 1,452 |
| 2022-01-18 | 1,553 | 1,560 | 1,506 | 1,511 | 143,500 | 1,511 |
| 2022-01-17 | 1,589 | 1,592 | 1,549 | 1,553 | 107,900 | 1,553 |
| 2022-01-14 | 1,569 | 1,590 | 1,566 | 1,581 | 215,000 | 1,581 |
| 2022-01-13 | 1,561 | 1,581 | 1,561 | 1,561 | 151,700 | 1,561 |
| 2022-01-12 | 1,546 | 1,583 | 1,545 | 1,578 | 170,400 | 1,578 |
| 2022-01-11 | 1,541 | 1,556 | 1,539 | 1,546 | 127,900 | 1,546 |
| 2022-01-07 | 1,565 | 1,585 | 1,540 | 1,551 | 194,800 | 1,551 |
| 2022-01-06 | 1,565 | 1,583 | 1,561 | 1,565 | 143,800 | 1,565 |
| 2022-01-05 | 1,577 | 1,593 | 1,575 | 1,582 | 180,200 | 1,582 |
| 2022-01-04 | 1,563 | 1,574 | 1,559 | 1,573 | 133,400 | 1,573 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
