7735 (株)SCREENホールディングス 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 | 8,580 | 8,680 | 8,420 | 8,460 | 353,500 | 4,230 |
| 2022-12-29 | 8,390 | 8,490 | 8,340 | 8,480 | 320,500 | 4,240 |
| 2022-12-28 | 8,370 | 8,490 | 8,360 | 8,480 | 341,000 | 4,240 |
| 2022-12-27 | 8,610 | 8,660 | 8,430 | 8,500 | 307,800 | 4,250 |
| 2022-12-26 | 8,430 | 8,630 | 8,410 | 8,560 | 311,400 | 4,280 |
| 2022-12-23 | 8,480 | 8,480 | 8,280 | 8,450 | 663,800 | 4,225 |
| 2022-12-22 | 8,820 | 8,870 | 8,630 | 8,670 | 494,400 | 4,335 |
| 2022-12-21 | 8,780 | 8,870 | 8,680 | 8,740 | 600,000 | 4,370 |
| 2022-12-20 | 9,000 | 9,120 | 8,710 | 8,810 | 648,900 | 4,405 |
| 2022-12-19 | 9,050 | 9,160 | 9,040 | 9,050 | 407,600 | 4,525 |
| 2022-12-16 | 9,110 | 9,210 | 9,060 | 9,150 | 734,500 | 4,575 |
| 2022-12-15 | 9,200 | 9,280 | 9,180 | 9,270 | 289,900 | 4,635 |
| 2022-12-14 | 9,380 | 9,430 | 9,300 | 9,320 | 475,300 | 4,660 |
| 2022-12-13 | 9,240 | 9,300 | 9,220 | 9,260 | 359,600 | 4,630 |
| 2022-12-12 | 9,260 | 9,270 | 9,130 | 9,230 | 411,900 | 4,615 |
| 2022-12-09 | 9,250 | 9,380 | 9,180 | 9,370 | 769,200 | 4,685 |
| 2022-12-08 | 9,100 | 9,110 | 8,950 | 9,060 | 542,100 | 4,530 |
| 2022-12-07 | 9,130 | 9,180 | 9,050 | 9,080 | 587,300 | 4,540 |
| 2022-12-06 | 9,060 | 9,290 | 9,040 | 9,230 | 523,100 | 4,615 |
| 2022-12-05 | 9,150 | 9,260 | 9,080 | 9,090 | 390,700 | 4,545 |
| 2022-12-02 | 9,190 | 9,280 | 9,140 | 9,250 | 584,300 | 4,625 |
| 2022-12-01 | 9,330 | 9,360 | 9,230 | 9,280 | 677,800 | 4,640 |
| 2022-11-30 | 8,930 | 9,070 | 8,850 | 9,030 | 755,300 | 4,515 |
| 2022-11-29 | 8,900 | 9,020 | 8,850 | 8,970 | 510,400 | 4,485 |
| 2022-11-28 | 9,100 | 9,170 | 9,000 | 9,050 | 478,400 | 4,525 |
| 2022-11-25 | 9,230 | 9,250 | 9,160 | 9,190 | 345,600 | 4,595 |
| 2022-11-24 | 9,170 | 9,260 | 9,160 | 9,220 | 588,700 | 4,610 |
| 2022-11-22 | 8,950 | 8,980 | 8,850 | 8,900 | 496,900 | 4,450 |
| 2022-11-21 | 9,040 | 9,090 | 8,930 | 8,970 | 439,500 | 4,485 |
| 2022-11-18 | 9,090 | 9,110 | 8,890 | 8,900 | 696,500 | 4,450 |
| 2022-11-17 | 8,950 | 9,060 | 8,860 | 9,030 | 923,000 | 4,515 |
| 2022-11-16 | 9,260 | 9,330 | 9,020 | 9,230 | 853,600 | 4,615 |
| 2022-11-15 | 8,890 | 9,170 | 8,830 | 9,120 | 729,100 | 4,560 |
| 2022-11-14 | 9,040 | 9,070 | 8,860 | 8,930 | 847,700 | 4,465 |
| 2022-11-11 | 8,740 | 8,990 | 8,690 | 8,940 | 1,474,900 | 4,470 |
| 2022-11-10 | 8,240 | 8,360 | 8,180 | 8,290 | 517,200 | 4,145 |
| 2022-11-09 | 8,340 | 8,460 | 8,320 | 8,380 | 832,200 | 4,190 |
| 2022-11-08 | 8,170 | 8,290 | 8,110 | 8,280 | 705,900 | 4,140 |
| 2022-11-07 | 7,960 | 8,100 | 7,910 | 8,040 | 603,100 | 4,020 |
| 2022-11-04 | 7,830 | 7,890 | 7,760 | 7,830 | 641,500 | 3,915 |
| 2022-11-02 | 8,180 | 8,220 | 7,990 | 8,030 | 606,300 | 4,015 |
| 2022-11-01 | 8,150 | 8,210 | 8,080 | 8,180 | 622,500 | 4,090 |
| 2022-10-31 | 8,480 | 8,480 | 8,120 | 8,190 | 1,285,000 | 4,095 |
| 2022-10-28 | 8,100 | 8,330 | 8,040 | 8,210 | 1,281,100 | 4,105 |
| 2022-10-27 | 8,100 | 8,250 | 8,080 | 8,210 | 590,300 | 4,105 |
| 2022-10-26 | 8,190 | 8,210 | 8,090 | 8,140 | 528,200 | 4,070 |
| 2022-10-25 | 8,070 | 8,230 | 8,060 | 8,160 | 568,400 | 4,080 |
| 2022-10-24 | 8,070 | 8,240 | 8,060 | 8,090 | 718,600 | 4,045 |
| 2022-10-21 | 7,820 | 7,970 | 7,800 | 7,920 | 657,700 | 3,960 |
| 2022-10-20 | 7,790 | 7,820 | 7,660 | 7,750 | 687,300 | 3,875 |
| 2022-10-19 | 7,760 | 7,890 | 7,720 | 7,860 | 550,300 | 3,930 |
| 2022-10-18 | 7,850 | 7,890 | 7,710 | 7,850 | 679,500 | 3,925 |
| 2022-10-17 | 7,660 | 7,810 | 7,650 | 7,770 | 684,100 | 3,885 |
| 2022-10-14 | 7,930 | 7,980 | 7,680 | 7,810 | 1,396,900 | 3,905 |
| 2022-10-13 | 7,630 | 7,780 | 7,560 | 7,740 | 828,200 | 3,870 |
| 2022-10-12 | 7,760 | 7,810 | 7,520 | 7,600 | 957,500 | 3,800 |
| 2022-10-11 | 7,830 | 7,940 | 7,760 | 7,850 | 1,034,900 | 3,925 |
| 2022-10-07 | 8,250 | 8,340 | 8,170 | 8,280 | 632,900 | 4,140 |
| 2022-10-06 | 8,340 | 8,550 | 8,300 | 8,400 | 833,400 | 4,200 |
| 2022-10-05 | 8,340 | 8,390 | 8,190 | 8,230 | 904,300 | 4,115 |
| 2022-10-04 | 8,520 | 8,520 | 8,290 | 8,330 | 799,100 | 4,165 |
| 2022-10-03 | 7,800 | 8,340 | 7,800 | 8,220 | 895,100 | 4,110 |
| 2022-09-30 | 8,080 | 8,080 | 7,810 | 7,880 | 841,900 | 3,940 |
| 2022-09-29 | 8,370 | 8,400 | 8,130 | 8,150 | 535,800 | 4,075 |
| 2022-09-28 | 8,330 | 8,530 | 8,150 | 8,280 | 868,300 | 4,140 |
| 2022-09-27 | 8,440 | 8,520 | 8,330 | 8,380 | 495,400 | 4,190 |
| 2022-09-26 | 8,610 | 8,640 | 8,350 | 8,360 | 927,000 | 4,180 |
| 2022-09-22 | 8,800 | 8,920 | 8,780 | 8,870 | 701,000 | 4,435 |
| 2022-09-21 | 9,010 | 9,070 | 8,940 | 8,940 | 589,100 | 4,470 |
| 2022-09-20 | 9,030 | 9,160 | 8,990 | 9,010 | 535,800 | 4,505 |
| 2022-09-16 | 9,010 | 9,040 | 8,820 | 8,850 | 913,200 | 4,425 |
| 2022-09-15 | 9,230 | 9,330 | 9,160 | 9,210 | 387,800 | 4,605 |
| 2022-09-14 | 8,980 | 9,280 | 8,960 | 9,240 | 795,500 | 4,620 |
| 2022-09-13 | 9,310 | 9,450 | 9,300 | 9,430 | 361,100 | 4,715 |
| 2022-09-12 | 9,420 | 9,470 | 9,320 | 9,360 | 402,900 | 4,680 |
| 2022-09-09 | 9,150 | 9,230 | 9,090 | 9,200 | 453,300 | 4,600 |
| 2022-09-08 | 9,130 | 9,180 | 9,050 | 9,140 | 604,100 | 4,570 |
| 2022-09-07 | 9,110 | 9,130 | 8,910 | 8,990 | 616,500 | 4,495 |
| 2022-09-06 | 9,140 | 9,310 | 9,070 | 9,190 | 492,700 | 4,595 |
| 2022-09-05 | 8,900 | 9,100 | 8,860 | 9,070 | 544,300 | 4,535 |
| 2022-09-02 | 9,070 | 9,150 | 8,960 | 9,050 | 633,200 | 4,525 |
| 2022-09-01 | 9,230 | 9,260 | 9,030 | 9,060 | 703,800 | 4,530 |
| 2022-08-31 | 9,220 | 9,420 | 9,190 | 9,380 | 585,600 | 4,690 |
| 2022-08-30 | 9,440 | 9,550 | 9,400 | 9,500 | 322,200 | 4,750 |
| 2022-08-29 | 9,390 | 9,480 | 9,370 | 9,410 | 640,300 | 4,705 |
| 2022-08-26 | 9,850 | 9,930 | 9,740 | 9,800 | 393,900 | 4,900 |
| 2022-08-25 | 9,640 | 9,800 | 9,580 | 9,740 | 398,200 | 4,870 |
| 2022-08-24 | 9,720 | 9,800 | 9,570 | 9,590 | 462,700 | 4,795 |
| 2022-08-23 | 9,650 | 9,730 | 9,610 | 9,680 | 331,600 | 4,840 |
| 2022-08-22 | 9,600 | 9,800 | 9,540 | 9,770 | 377,900 | 4,885 |
| 2022-08-19 | 9,910 | 9,910 | 9,770 | 9,800 | 411,600 | 4,900 |
| 2022-08-18 | 9,570 | 9,730 | 9,490 | 9,700 | 510,500 | 4,850 |
| 2022-08-17 | 9,830 | 9,860 | 9,730 | 9,850 | 358,100 | 4,925 |
| 2022-08-16 | 9,860 | 9,940 | 9,770 | 9,820 | 418,700 | 4,910 |
| 2022-08-15 | 9,900 | 9,930 | 9,810 | 9,860 | 322,800 | 4,930 |
| 2022-08-12 | 9,740 | 9,920 | 9,660 | 9,810 | 692,300 | 4,905 |
| 2022-08-10 | 9,450 | 9,510 | 9,350 | 9,470 | 763,000 | 4,735 |
| 2022-08-09 | 9,800 | 9,870 | 9,650 | 9,730 | 738,500 | 4,865 |
| 2022-08-08 | 10,010 | 10,120 | 9,970 | 10,030 | 475,500 | 5,015 |
| 2022-08-05 | 9,830 | 10,160 | 9,810 | 10,080 | 769,300 | 5,040 |
| 2022-08-04 | 9,750 | 9,920 | 9,710 | 9,820 | 600,600 | 4,910 |
| 2022-08-03 | 9,570 | 9,660 | 9,500 | 9,590 | 336,800 | 4,795 |
| 2022-08-02 | 9,620 | 9,680 | 9,500 | 9,580 | 427,900 | 4,790 |
| 2022-08-01 | 9,620 | 9,770 | 9,540 | 9,700 | 743,700 | 4,850 |
| 2022-07-29 | 9,600 | 9,620 | 9,460 | 9,550 | 834,200 | 4,775 |
| 2022-07-28 | 9,880 | 9,940 | 9,510 | 9,600 | 1,646,500 | 4,800 |
| 2022-07-27 | 9,260 | 9,620 | 9,240 | 9,580 | 824,800 | 4,790 |
| 2022-07-26 | 9,360 | 9,450 | 9,320 | 9,350 | 471,900 | 4,675 |
| 2022-07-25 | 9,430 | 9,540 | 9,400 | 9,450 | 477,900 | 4,725 |
| 2022-07-22 | 9,450 | 9,580 | 9,390 | 9,520 | 555,500 | 4,760 |
| 2022-07-21 | 9,480 | 9,510 | 9,310 | 9,420 | 708,700 | 4,710 |
| 2022-07-20 | 9,500 | 9,530 | 9,410 | 9,460 | 941,100 | 4,730 |
| 2022-07-19 | 8,920 | 9,120 | 8,830 | 9,060 | 682,700 | 4,530 |
| 2022-07-15 | 9,050 | 9,150 | 8,760 | 8,800 | 738,300 | 4,400 |
| 2022-07-14 | 8,760 | 8,990 | 8,690 | 8,950 | 577,900 | 4,475 |
| 2022-07-13 | 8,790 | 8,850 | 8,720 | 8,780 | 455,500 | 4,390 |
| 2022-07-12 | 8,950 | 8,950 | 8,590 | 8,720 | 671,000 | 4,360 |
| 2022-07-11 | 9,150 | 9,160 | 8,780 | 8,950 | 678,700 | 4,475 |
| 2022-07-08 | 9,000 | 9,220 | 8,980 | 9,000 | 824,200 | 4,500 |
| 2022-07-07 | 8,760 | 8,970 | 8,620 | 8,850 | 734,200 | 4,425 |
| 2022-07-06 | 8,630 | 8,920 | 8,630 | 8,690 | 730,200 | 4,345 |
| 2022-07-05 | 8,760 | 8,870 | 8,590 | 8,700 | 919,400 | 4,350 |
| 2022-07-04 | 8,690 | 8,850 | 8,580 | 8,710 | 807,900 | 4,355 |
| 2022-07-01 | 9,240 | 9,320 | 8,730 | 8,810 | 1,149,500 | 4,405 |
| 2022-06-30 | 9,500 | 9,550 | 9,110 | 9,170 | 1,335,400 | 4,585 |
| 2022-06-29 | 9,600 | 9,700 | 9,520 | 9,690 | 577,700 | 4,845 |
| 2022-06-28 | 9,810 | 9,930 | 9,710 | 9,870 | 494,400 | 4,935 |
| 2022-06-27 | 9,810 | 9,970 | 9,620 | 9,930 | 776,600 | 4,965 |
| 2022-06-24 | 9,350 | 9,670 | 9,290 | 9,660 | 906,500 | 4,830 |
| 2022-06-23 | 9,390 | 9,590 | 9,300 | 9,410 | 559,200 | 4,705 |
| 2022-06-22 | 9,910 | 9,920 | 9,370 | 9,440 | 603,600 | 4,720 |
| 2022-06-21 | 9,660 | 9,880 | 9,490 | 9,760 | 643,300 | 4,880 |
| 2022-06-20 | 10,100 | 10,100 | 9,300 | 9,510 | 967,000 | 4,755 |
| 2022-06-17 | 9,920 | 10,100 | 9,860 | 10,030 | 1,240,700 | 5,015 |
| 2022-06-16 | 10,740 | 10,820 | 10,310 | 10,320 | 606,900 | 5,160 |
| 2022-06-15 | 10,630 | 10,730 | 10,340 | 10,440 | 528,100 | 5,220 |
| 2022-06-14 | 10,420 | 10,620 | 10,200 | 10,610 | 828,000 | 5,305 |
| 2022-06-13 | 10,640 | 10,940 | 10,610 | 10,620 | 820,200 | 5,310 |
| 2022-06-10 | 11,630 | 11,650 | 11,200 | 11,200 | 890,100 | 5,600 |
| 2022-06-09 | 12,030 | 12,040 | 11,660 | 11,760 | 599,900 | 5,880 |
| 2022-06-08 | 12,250 | 12,310 | 12,060 | 12,090 | 367,100 | 6,045 |
| 2022-06-07 | 12,190 | 12,280 | 12,070 | 12,120 | 559,000 | 6,060 |
| 2022-06-06 | 11,900 | 12,130 | 11,870 | 12,070 | 318,700 | 6,035 |
| 2022-06-03 | 12,080 | 12,190 | 11,980 | 12,000 | 496,200 | 6,000 |
| 2022-06-02 | 11,820 | 12,050 | 11,810 | 11,950 | 415,100 | 5,975 |
| 2022-06-01 | 11,920 | 11,970 | 11,820 | 11,910 | 353,700 | 5,955 |
| 2022-05-31 | 11,860 | 11,990 | 11,850 | 11,870 | 348,400 | 5,935 |
| 2022-05-30 | 11,990 | 12,020 | 11,810 | 11,900 | 653,200 | 5,950 |
| 2022-05-27 | 11,680 | 11,790 | 11,550 | 11,640 | 777,500 | 5,820 |
| 2022-05-26 | 11,400 | 11,480 | 11,320 | 11,380 | 464,200 | 5,690 |
| 2022-05-25 | 11,560 | 11,570 | 11,380 | 11,440 | 403,200 | 5,720 |
| 2022-05-24 | 11,660 | 11,720 | 11,430 | 11,440 | 517,000 | 5,720 |
| 2022-05-23 | 11,830 | 11,840 | 11,590 | 11,660 | 426,200 | 5,830 |
| 2022-05-20 | 11,640 | 11,710 | 11,530 | 11,710 | 431,900 | 5,855 |
| 2022-05-19 | 11,260 | 11,660 | 11,210 | 11,600 | 607,200 | 5,800 |
| 2022-05-18 | 11,800 | 11,840 | 11,620 | 11,750 | 639,900 | 5,875 |
| 2022-05-17 | 11,390 | 11,670 | 11,270 | 11,630 | 613,500 | 5,815 |
| 2022-05-16 | 11,700 | 11,790 | 11,350 | 11,390 | 737,100 | 5,695 |
| 2022-05-13 | 10,900 | 11,420 | 10,870 | 11,400 | 1,168,200 | 5,700 |
| 2022-05-12 | 10,600 | 11,080 | 10,500 | 10,760 | 1,537,000 | 5,380 |
| 2022-05-11 | 10,440 | 10,800 | 10,410 | 10,700 | 716,000 | 5,350 |
| 2022-05-10 | 10,370 | 10,540 | 10,120 | 10,490 | 640,300 | 5,245 |
| 2022-05-09 | 10,570 | 10,730 | 10,490 | 10,530 | 426,900 | 5,265 |
| 2022-05-06 | 10,600 | 10,710 | 10,460 | 10,700 | 385,500 | 5,350 |
| 2022-05-02 | 10,700 | 10,750 | 10,520 | 10,660 | 399,700 | 5,330 |
| 2022-04-28 | 10,540 | 10,860 | 10,500 | 10,780 | 583,300 | 5,390 |
| 2022-04-27 | 10,480 | 10,510 | 10,240 | 10,510 | 639,100 | 5,255 |
| 2022-04-26 | 10,800 | 10,800 | 10,550 | 10,700 | 516,600 | 5,350 |
| 2022-04-25 | 10,550 | 10,740 | 10,480 | 10,580 | 547,000 | 5,290 |
| 2022-04-22 | 10,510 | 10,770 | 10,500 | 10,730 | 656,400 | 5,365 |
| 2022-04-21 | 10,610 | 10,780 | 10,520 | 10,710 | 1,015,700 | 5,355 |
| 2022-04-20 | 10,750 | 10,780 | 10,400 | 10,430 | 788,200 | 5,215 |
| 2022-04-19 | 10,470 | 10,650 | 10,420 | 10,620 | 595,000 | 5,310 |
| 2022-04-18 | 10,150 | 10,290 | 10,120 | 10,270 | 435,800 | 5,135 |
| 2022-04-15 | 10,300 | 10,400 | 10,140 | 10,260 | 1,071,800 | 5,130 |
| 2022-04-14 | 10,930 | 11,110 | 10,660 | 10,770 | 772,600 | 5,385 |
| 2022-04-13 | 10,750 | 10,780 | 10,610 | 10,770 | 1,084,200 | 5,385 |
| 2022-04-12 | 10,570 | 10,860 | 10,560 | 10,620 | 701,200 | 5,310 |
| 2022-04-11 | 10,830 | 10,890 | 10,590 | 10,870 | 440,500 | 5,435 |
| 2022-04-08 | 11,160 | 11,200 | 10,790 | 10,900 | 637,600 | 5,450 |
| 2022-04-07 | 11,130 | 11,230 | 10,960 | 11,020 | 711,300 | 5,510 |
| 2022-04-06 | 11,600 | 11,690 | 11,450 | 11,540 | 584,000 | 5,770 |
| 2022-04-05 | 12,060 | 12,110 | 11,910 | 11,970 | 467,900 | 5,985 |
| 2022-04-04 | 12,000 | 12,070 | 11,720 | 11,870 | 647,300 | 5,935 |
| 2022-04-01 | 12,130 | 12,310 | 11,960 | 12,230 | 601,000 | 6,115 |
| 2022-03-31 | 12,150 | 12,430 | 12,110 | 12,360 | 566,600 | 6,180 |
| 2022-03-30 | 12,350 | 12,370 | 12,160 | 12,360 | 531,900 | 6,180 |
| 2022-03-29 | 12,460 | 12,540 | 12,250 | 12,340 | 593,900 | 6,170 |
| 2022-03-28 | 12,210 | 12,370 | 12,140 | 12,280 | 489,900 | 6,140 |
| 2022-03-25 | 12,480 | 12,570 | 12,230 | 12,400 | 795,000 | 6,200 |
| 2022-03-24 | 11,590 | 12,150 | 11,560 | 12,150 | 578,600 | 6,075 |
| 2022-03-23 | 11,740 | 12,000 | 11,740 | 11,890 | 610,600 | 5,945 |
| 2022-03-22 | 11,550 | 11,590 | 11,380 | 11,540 | 533,100 | 5,770 |
| 2022-03-18 | 11,210 | 11,370 | 11,120 | 11,360 | 492,000 | 5,680 |
| 2022-03-17 | 11,040 | 11,340 | 10,970 | 11,180 | 695,000 | 5,590 |
| 2022-03-16 | 10,670 | 10,680 | 10,440 | 10,530 | 471,600 | 5,265 |
| 2022-03-15 | 10,180 | 10,500 | 10,150 | 10,370 | 509,100 | 5,185 |
| 2022-03-14 | 10,360 | 10,700 | 10,320 | 10,370 | 466,200 | 5,185 |
| 2022-03-11 | 10,410 | 10,440 | 10,120 | 10,240 | 686,900 | 5,120 |
| 2022-03-10 | 10,680 | 10,680 | 10,400 | 10,450 | 592,200 | 5,225 |
| 2022-03-09 | 10,100 | 10,270 | 9,830 | 10,090 | 607,800 | 5,045 |
| 2022-03-08 | 9,710 | 10,170 | 9,530 | 9,880 | 917,700 | 4,940 |
| 2022-03-07 | 10,110 | 10,250 | 9,950 | 10,010 | 713,500 | 5,005 |
| 2022-03-04 | 10,880 | 10,920 | 10,420 | 10,570 | 757,800 | 5,285 |
| 2022-03-03 | 11,280 | 11,300 | 10,990 | 11,020 | 370,400 | 5,510 |
| 2022-03-02 | 10,930 | 11,160 | 10,880 | 11,040 | 476,300 | 5,520 |
| 2022-03-01 | 11,280 | 11,280 | 11,050 | 11,160 | 496,200 | 5,580 |
| 2022-02-28 | 10,920 | 11,190 | 10,780 | 11,120 | 752,200 | 5,560 |
| 2022-02-25 | 10,830 | 10,940 | 10,620 | 10,940 | 720,000 | 5,470 |
| 2022-02-24 | 10,650 | 10,770 | 10,120 | 10,320 | 1,173,600 | 5,160 |
| 2022-02-22 | 11,180 | 11,250 | 10,810 | 10,910 | 870,200 | 5,455 |
| 2022-02-21 | 11,420 | 11,610 | 11,190 | 11,560 | 526,300 | 5,780 |
| 2022-02-18 | 11,690 | 11,960 | 11,550 | 11,780 | 812,800 | 5,890 |
| 2022-02-17 | 11,690 | 12,100 | 11,630 | 12,010 | 870,000 | 6,005 |
| 2022-02-16 | 11,690 | 11,760 | 11,580 | 11,720 | 660,600 | 5,860 |
| 2022-02-15 | 11,460 | 11,490 | 11,090 | 11,210 | 493,600 | 5,605 |
| 2022-02-14 | 11,230 | 11,420 | 11,070 | 11,340 | 880,200 | 5,670 |
| 2022-02-10 | 11,690 | 11,720 | 11,450 | 11,650 | 731,300 | 5,825 |
| 2022-02-09 | 11,310 | 11,480 | 11,240 | 11,390 | 544,400 | 5,695 |
| 2022-02-08 | 11,220 | 11,330 | 11,070 | 11,120 | 481,200 | 5,560 |
| 2022-02-07 | 11,370 | 11,440 | 11,160 | 11,250 | 589,100 | 5,625 |
| 2022-02-04 | 11,230 | 11,560 | 11,210 | 11,530 | 591,500 | 5,765 |
| 2022-02-03 | 11,500 | 11,600 | 11,350 | 11,400 | 710,400 | 5,700 |
| 2022-02-02 | 11,270 | 11,770 | 11,270 | 11,720 | 922,700 | 5,860 |
| 2022-02-01 | 11,650 | 11,720 | 11,060 | 11,180 | 1,432,900 | 5,590 |
| 2022-01-31 | 10,410 | 11,440 | 10,350 | 11,290 | 1,771,300 | 5,645 |
| 2022-01-28 | 10,700 | 10,810 | 10,250 | 10,790 | 1,562,400 | 5,395 |
| 2022-01-27 | 11,430 | 11,500 | 10,550 | 10,620 | 1,304,400 | 5,310 |
| 2022-01-26 | 11,070 | 11,440 | 10,930 | 11,380 | 825,100 | 5,690 |
| 2022-01-25 | 11,660 | 11,800 | 11,110 | 11,220 | 996,100 | 5,610 |
| 2022-01-24 | 11,030 | 11,690 | 11,010 | 11,650 | 1,053,900 | 5,825 |
| 2022-01-21 | 11,470 | 11,570 | 10,990 | 11,330 | 1,144,300 | 5,665 |
| 2022-01-20 | 11,900 | 12,030 | 11,650 | 11,970 | 889,100 | 5,985 |
| 2022-01-19 | 12,380 | 12,480 | 12,000 | 12,080 | 1,006,500 | 6,040 |
| 2022-01-18 | 13,070 | 13,130 | 12,700 | 12,800 | 729,100 | 6,400 |
| 2022-01-17 | 13,180 | 13,320 | 13,050 | 13,090 | 623,500 | 6,545 |
| 2022-01-14 | 12,940 | 13,080 | 12,680 | 12,990 | 1,039,900 | 6,495 |
| 2022-01-13 | 12,860 | 13,110 | 12,760 | 12,950 | 1,079,500 | 6,475 |
| 2022-01-12 | 12,350 | 12,570 | 12,220 | 12,560 | 741,000 | 6,280 |
| 2022-01-11 | 12,100 | 12,170 | 11,980 | 12,050 | 529,200 | 6,025 |
| 2022-01-07 | 12,450 | 12,450 | 12,150 | 12,200 | 582,100 | 6,100 |
| 2022-01-06 | 12,380 | 12,470 | 12,100 | 12,150 | 959,900 | 6,075 |
| 2022-01-05 | 12,630 | 12,780 | 12,560 | 12,700 | 576,000 | 6,350 |
| 2022-01-04 | 12,570 | 12,900 | 12,470 | 12,820 | 973,700 | 6,410 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
