7818 (株)トランザクション 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 | 1,199 | 1,231 | 1,193 | 1,214 | 37,300 | 1,214 |
| 2022-12-29 | 1,163 | 1,194 | 1,153 | 1,190 | 39,100 | 1,190 |
| 2022-12-28 | 1,161 | 1,161 | 1,138 | 1,150 | 61,500 | 1,150 |
| 2022-12-27 | 1,143 | 1,167 | 1,138 | 1,161 | 55,400 | 1,161 |
| 2022-12-26 | 1,141 | 1,155 | 1,135 | 1,154 | 39,100 | 1,154 |
| 2022-12-23 | 1,190 | 1,220 | 1,139 | 1,141 | 61,000 | 1,141 |
| 2022-12-22 | 1,163 | 1,201 | 1,160 | 1,199 | 46,200 | 1,199 |
| 2022-12-21 | 1,158 | 1,173 | 1,142 | 1,163 | 45,400 | 1,163 |
| 2022-12-20 | 1,202 | 1,202 | 1,145 | 1,155 | 66,100 | 1,155 |
| 2022-12-19 | 1,200 | 1,213 | 1,190 | 1,201 | 48,200 | 1,201 |
| 2022-12-16 | 1,235 | 1,235 | 1,203 | 1,206 | 43,200 | 1,206 |
| 2022-12-15 | 1,245 | 1,253 | 1,237 | 1,246 | 20,400 | 1,246 |
| 2022-12-14 | 1,241 | 1,251 | 1,234 | 1,238 | 16,000 | 1,238 |
| 2022-12-13 | 1,235 | 1,253 | 1,229 | 1,240 | 29,900 | 1,240 |
| 2022-12-12 | 1,250 | 1,256 | 1,228 | 1,228 | 18,300 | 1,228 |
| 2022-12-09 | 1,262 | 1,280 | 1,251 | 1,255 | 41,900 | 1,255 |
| 2022-12-08 | 1,295 | 1,295 | 1,227 | 1,270 | 61,200 | 1,270 |
| 2022-12-07 | 1,295 | 1,312 | 1,284 | 1,312 | 32,700 | 1,312 |
| 2022-12-06 | 1,279 | 1,317 | 1,267 | 1,315 | 65,800 | 1,315 |
| 2022-12-05 | 1,288 | 1,290 | 1,264 | 1,268 | 27,400 | 1,268 |
| 2022-12-02 | 1,294 | 1,315 | 1,271 | 1,308 | 70,700 | 1,308 |
| 2022-12-01 | 1,296 | 1,314 | 1,291 | 1,308 | 73,000 | 1,308 |
| 2022-11-30 | 1,260 | 1,293 | 1,260 | 1,286 | 75,300 | 1,286 |
| 2022-11-29 | 1,259 | 1,265 | 1,242 | 1,257 | 44,300 | 1,257 |
| 2022-11-28 | 1,250 | 1,267 | 1,247 | 1,261 | 43,800 | 1,261 |
| 2022-11-25 | 1,250 | 1,260 | 1,218 | 1,250 | 55,200 | 1,250 |
| 2022-11-24 | 1,209 | 1,230 | 1,209 | 1,225 | 36,300 | 1,225 |
| 2022-11-22 | 1,185 | 1,208 | 1,185 | 1,200 | 32,500 | 1,200 |
| 2022-11-21 | 1,200 | 1,203 | 1,177 | 1,181 | 20,500 | 1,181 |
| 2022-11-18 | 1,202 | 1,209 | 1,193 | 1,204 | 40,400 | 1,204 |
| 2022-11-17 | 1,174 | 1,204 | 1,174 | 1,195 | 56,000 | 1,195 |
| 2022-11-16 | 1,171 | 1,184 | 1,165 | 1,181 | 19,300 | 1,181 |
| 2022-11-15 | 1,168 | 1,187 | 1,165 | 1,182 | 30,100 | 1,182 |
| 2022-11-14 | 1,170 | 1,176 | 1,157 | 1,163 | 34,800 | 1,163 |
| 2022-11-11 | 1,180 | 1,186 | 1,163 | 1,177 | 38,800 | 1,177 |
| 2022-11-10 | 1,140 | 1,173 | 1,133 | 1,171 | 46,100 | 1,171 |
| 2022-11-09 | 1,150 | 1,169 | 1,149 | 1,150 | 50,500 | 1,150 |
| 2022-11-08 | 1,090 | 1,143 | 1,090 | 1,136 | 52,200 | 1,136 |
| 2022-11-07 | 1,060 | 1,091 | 1,060 | 1,090 | 22,800 | 1,090 |
| 2022-11-04 | 1,066 | 1,095 | 1,066 | 1,089 | 49,000 | 1,089 |
| 2022-11-02 | 1,095 | 1,099 | 1,073 | 1,084 | 119,000 | 1,084 |
| 2022-11-01 | 1,120 | 1,132 | 1,097 | 1,105 | 51,800 | 1,105 |
| 2022-10-31 | 1,100 | 1,141 | 1,087 | 1,132 | 132,800 | 1,132 |
| 2022-10-28 | 1,027 | 1,115 | 1,025 | 1,111 | 248,400 | 1,111 |
| 2022-10-27 | 1,057 | 1,057 | 1,009 | 1,013 | 55,300 | 1,013 |
| 2022-10-26 | 1,024 | 1,057 | 1,024 | 1,051 | 49,800 | 1,051 |
| 2022-10-25 | 1,019 | 1,033 | 1,012 | 1,016 | 55,300 | 1,016 |
| 2022-10-24 | 1,036 | 1,037 | 1,003 | 1,012 | 47,600 | 1,012 |
| 2022-10-21 | 1,045 | 1,054 | 1,033 | 1,035 | 49,000 | 1,035 |
| 2022-10-20 | 1,029 | 1,039 | 1,020 | 1,039 | 26,600 | 1,039 |
| 2022-10-19 | 1,038 | 1,046 | 1,031 | 1,032 | 31,200 | 1,032 |
| 2022-10-18 | 1,040 | 1,060 | 1,037 | 1,041 | 29,800 | 1,041 |
| 2022-10-17 | 1,035 | 1,050 | 1,027 | 1,038 | 43,500 | 1,038 |
| 2022-10-14 | 1,083 | 1,089 | 1,041 | 1,051 | 139,100 | 1,051 |
| 2022-10-13 | 1,044 | 1,047 | 1,021 | 1,027 | 42,800 | 1,027 |
| 2022-10-12 | 1,035 | 1,052 | 1,032 | 1,044 | 27,900 | 1,044 |
| 2022-10-11 | 1,038 | 1,047 | 1,025 | 1,025 | 39,900 | 1,025 |
| 2022-10-07 | 1,067 | 1,067 | 1,041 | 1,043 | 38,300 | 1,043 |
| 2022-10-06 | 1,097 | 1,107 | 1,078 | 1,085 | 106,400 | 1,085 |
| 2022-10-05 | 1,076 | 1,087 | 1,056 | 1,067 | 25,400 | 1,067 |
| 2022-10-04 | 1,063 | 1,080 | 1,063 | 1,074 | 39,500 | 1,074 |
| 2022-10-03 | 1,049 | 1,061 | 1,037 | 1,061 | 20,400 | 1,061 |
| 2022-09-30 | 1,062 | 1,068 | 1,049 | 1,065 | 33,800 | 1,065 |
| 2022-09-29 | 1,065 | 1,084 | 1,054 | 1,073 | 67,400 | 1,073 |
| 2022-09-28 | 1,040 | 1,052 | 1,029 | 1,051 | 42,800 | 1,051 |
| 2022-09-27 | 1,049 | 1,072 | 1,049 | 1,053 | 35,900 | 1,053 |
| 2022-09-26 | 1,047 | 1,059 | 1,030 | 1,043 | 35,400 | 1,043 |
| 2022-09-22 | 1,068 | 1,070 | 1,054 | 1,063 | 18,100 | 1,063 |
| 2022-09-21 | 1,060 | 1,070 | 1,053 | 1,064 | 20,000 | 1,064 |
| 2022-09-20 | 1,062 | 1,066 | 1,055 | 1,062 | 13,600 | 1,062 |
| 2022-09-16 | 1,053 | 1,068 | 1,046 | 1,066 | 28,800 | 1,066 |
| 2022-09-15 | 1,068 | 1,069 | 1,046 | 1,053 | 18,900 | 1,053 |
| 2022-09-14 | 1,055 | 1,069 | 1,038 | 1,065 | 33,200 | 1,065 |
| 2022-09-13 | 1,054 | 1,072 | 1,053 | 1,069 | 19,200 | 1,069 |
| 2022-09-12 | 1,056 | 1,066 | 1,037 | 1,054 | 31,900 | 1,054 |
| 2022-09-09 | 1,044 | 1,074 | 1,044 | 1,056 | 48,400 | 1,056 |
| 2022-09-08 | 1,029 | 1,050 | 1,028 | 1,049 | 31,200 | 1,049 |
| 2022-09-07 | 1,055 | 1,055 | 1,017 | 1,020 | 35,300 | 1,020 |
| 2022-09-06 | 1,058 | 1,070 | 1,051 | 1,057 | 29,000 | 1,057 |
| 2022-09-05 | 1,072 | 1,072 | 1,050 | 1,058 | 26,300 | 1,058 |
| 2022-09-02 | 1,066 | 1,084 | 1,056 | 1,080 | 72,200 | 1,080 |
| 2022-09-01 | 1,061 | 1,063 | 1,050 | 1,052 | 73,900 | 1,052 |
| 2022-08-31 | 1,066 | 1,070 | 1,057 | 1,066 | 52,500 | 1,066 |
| 2022-08-30 | 1,080 | 1,081 | 1,065 | 1,075 | 124,600 | 1,075 |
| 2022-08-29 | 1,100 | 1,117 | 1,088 | 1,115 | 193,100 | 1,115 |
| 2022-08-26 | 1,139 | 1,141 | 1,113 | 1,113 | 98,900 | 1,113 |
| 2022-08-25 | 1,140 | 1,158 | 1,137 | 1,144 | 94,600 | 1,144 |
| 2022-08-24 | 1,140 | 1,141 | 1,132 | 1,137 | 56,000 | 1,137 |
| 2022-08-23 | 1,133 | 1,149 | 1,131 | 1,140 | 49,500 | 1,140 |
| 2022-08-22 | 1,133 | 1,149 | 1,133 | 1,145 | 59,700 | 1,145 |
| 2022-08-19 | 1,139 | 1,147 | 1,133 | 1,142 | 73,800 | 1,142 |
| 2022-08-18 | 1,118 | 1,135 | 1,117 | 1,134 | 90,600 | 1,134 |
| 2022-08-17 | 1,153 | 1,153 | 1,118 | 1,118 | 91,900 | 1,118 |
| 2022-08-16 | 1,124 | 1,166 | 1,118 | 1,159 | 67,200 | 1,159 |
| 2022-08-15 | 1,131 | 1,138 | 1,118 | 1,118 | 64,300 | 1,118 |
| 2022-08-12 | 1,138 | 1,143 | 1,122 | 1,131 | 130,400 | 1,131 |
| 2022-08-10 | 1,137 | 1,140 | 1,122 | 1,126 | 36,700 | 1,126 |
| 2022-08-09 | 1,141 | 1,147 | 1,134 | 1,137 | 41,200 | 1,137 |
| 2022-08-08 | 1,130 | 1,146 | 1,121 | 1,134 | 55,100 | 1,134 |
| 2022-08-05 | 1,152 | 1,152 | 1,132 | 1,135 | 133,200 | 1,135 |
| 2022-08-04 | 1,178 | 1,190 | 1,149 | 1,152 | 44,300 | 1,152 |
| 2022-08-03 | 1,200 | 1,200 | 1,171 | 1,175 | 46,800 | 1,175 |
| 2022-08-02 | 1,165 | 1,207 | 1,164 | 1,206 | 118,500 | 1,206 |
| 2022-08-01 | 1,130 | 1,150 | 1,129 | 1,150 | 47,700 | 1,150 |
| 2022-07-29 | 1,093 | 1,139 | 1,090 | 1,131 | 105,700 | 1,131 |
| 2022-07-28 | 1,065 | 1,093 | 1,050 | 1,093 | 96,300 | 1,093 |
| 2022-07-27 | 1,073 | 1,073 | 1,055 | 1,057 | 22,000 | 1,057 |
| 2022-07-26 | 1,054 | 1,073 | 1,051 | 1,068 | 20,500 | 1,068 |
| 2022-07-25 | 1,045 | 1,065 | 1,041 | 1,060 | 35,900 | 1,060 |
| 2022-07-22 | 1,053 | 1,056 | 1,046 | 1,050 | 53,100 | 1,050 |
| 2022-07-21 | 1,055 | 1,069 | 1,054 | 1,058 | 45,600 | 1,058 |
| 2022-07-20 | 1,045 | 1,067 | 1,044 | 1,067 | 53,300 | 1,067 |
| 2022-07-19 | 1,064 | 1,070 | 1,028 | 1,032 | 66,300 | 1,032 |
| 2022-07-15 | 1,090 | 1,095 | 1,062 | 1,064 | 61,100 | 1,064 |
| 2022-07-14 | 1,124 | 1,124 | 1,091 | 1,095 | 32,800 | 1,095 |
| 2022-07-13 | 1,136 | 1,136 | 1,118 | 1,127 | 46,400 | 1,127 |
| 2022-07-12 | 1,144 | 1,144 | 1,126 | 1,143 | 25,500 | 1,143 |
| 2022-07-11 | 1,150 | 1,169 | 1,141 | 1,158 | 47,800 | 1,158 |
| 2022-07-08 | 1,150 | 1,153 | 1,129 | 1,139 | 52,600 | 1,139 |
| 2022-07-07 | 1,140 | 1,156 | 1,130 | 1,154 | 34,600 | 1,154 |
| 2022-07-06 | 1,123 | 1,148 | 1,115 | 1,144 | 24,400 | 1,144 |
| 2022-07-05 | 1,131 | 1,131 | 1,112 | 1,123 | 18,200 | 1,123 |
| 2022-07-04 | 1,118 | 1,134 | 1,114 | 1,134 | 19,400 | 1,134 |
| 2022-07-01 | 1,121 | 1,121 | 1,092 | 1,109 | 30,000 | 1,109 |
| 2022-06-30 | 1,145 | 1,146 | 1,107 | 1,122 | 34,700 | 1,122 |
| 2022-06-29 | 1,140 | 1,161 | 1,130 | 1,154 | 118,800 | 1,154 |
| 2022-06-28 | 1,121 | 1,142 | 1,117 | 1,140 | 42,200 | 1,140 |
| 2022-06-27 | 1,112 | 1,120 | 1,101 | 1,120 | 33,000 | 1,120 |
| 2022-06-24 | 1,104 | 1,118 | 1,081 | 1,114 | 34,300 | 1,114 |
| 2022-06-23 | 1,090 | 1,100 | 1,079 | 1,099 | 24,300 | 1,099 |
| 2022-06-22 | 1,065 | 1,092 | 1,052 | 1,081 | 45,300 | 1,081 |
| 2022-06-21 | 1,086 | 1,090 | 1,075 | 1,084 | 32,300 | 1,084 |
| 2022-06-20 | 1,090 | 1,095 | 1,069 | 1,093 | 26,500 | 1,093 |
| 2022-06-17 | 1,090 | 1,098 | 1,082 | 1,090 | 26,700 | 1,090 |
| 2022-06-16 | 1,082 | 1,110 | 1,080 | 1,105 | 19,600 | 1,105 |
| 2022-06-15 | 1,091 | 1,117 | 1,076 | 1,081 | 15,500 | 1,081 |
| 2022-06-14 | 1,093 | 1,110 | 1,085 | 1,102 | 18,700 | 1,102 |
| 2022-06-13 | 1,078 | 1,111 | 1,070 | 1,111 | 17,700 | 1,111 |
| 2022-06-10 | 1,114 | 1,114 | 1,088 | 1,101 | 21,000 | 1,101 |
| 2022-06-09 | 1,123 | 1,126 | 1,108 | 1,117 | 19,500 | 1,117 |
| 2022-06-08 | 1,099 | 1,127 | 1,099 | 1,127 | 44,100 | 1,127 |
| 2022-06-07 | 1,079 | 1,098 | 1,071 | 1,097 | 21,300 | 1,097 |
| 2022-06-06 | 1,080 | 1,093 | 1,074 | 1,087 | 22,800 | 1,087 |
| 2022-06-03 | 1,098 | 1,112 | 1,093 | 1,105 | 31,400 | 1,105 |
| 2022-06-02 | 1,102 | 1,102 | 1,060 | 1,080 | 31,100 | 1,080 |
| 2022-06-01 | 1,097 | 1,115 | 1,083 | 1,115 | 32,500 | 1,115 |
| 2022-05-31 | 1,076 | 1,098 | 1,062 | 1,098 | 44,400 | 1,098 |
| 2022-05-30 | 1,038 | 1,075 | 1,034 | 1,065 | 131,900 | 1,065 |
| 2022-05-27 | 1,025 | 1,047 | 1,025 | 1,031 | 38,100 | 1,031 |
| 2022-05-26 | 1,015 | 1,026 | 1,010 | 1,025 | 26,700 | 1,025 |
| 2022-05-25 | 1,012 | 1,019 | 995 | 1,011 | 31,900 | 1,011 |
| 2022-05-24 | 1,042 | 1,042 | 997 | 997 | 52,500 | 997 |
| 2022-05-23 | 1,036 | 1,051 | 1,028 | 1,045 | 39,000 | 1,045 |
| 2022-05-20 | 1,033 | 1,038 | 1,014 | 1,024 | 47,700 | 1,024 |
| 2022-05-19 | 1,023 | 1,032 | 1,008 | 1,020 | 37,400 | 1,020 |
| 2022-05-18 | 1,050 | 1,060 | 1,038 | 1,043 | 33,900 | 1,043 |
| 2022-05-17 | 1,030 | 1,048 | 1,022 | 1,048 | 35,500 | 1,048 |
| 2022-05-16 | 1,033 | 1,033 | 1,000 | 1,023 | 28,000 | 1,023 |
| 2022-05-13 | 1,001 | 1,027 | 1,000 | 1,022 | 23,400 | 1,022 |
| 2022-05-12 | 990 | 1,002 | 972 | 997 | 26,000 | 997 |
| 2022-05-11 | 981 | 999 | 981 | 996 | 38,600 | 996 |
| 2022-05-10 | 968 | 989 | 949 | 984 | 35,400 | 984 |
| 2022-05-09 | 1,009 | 1,009 | 961 | 971 | 49,800 | 971 |
| 2022-05-06 | 1,034 | 1,034 | 1,000 | 1,009 | 39,600 | 1,009 |
| 2022-05-02 | 1,036 | 1,045 | 1,021 | 1,032 | 26,400 | 1,032 |
| 2022-04-28 | 1,013 | 1,061 | 1,006 | 1,051 | 67,900 | 1,051 |
| 2022-04-27 | 999 | 1,026 | 995 | 1,003 | 146,600 | 1,003 |
| 2022-04-26 | 1,018 | 1,019 | 1,006 | 1,013 | 30,500 | 1,013 |
| 2022-04-25 | 1,032 | 1,032 | 998 | 1,016 | 35,800 | 1,016 |
| 2022-04-22 | 1,030 | 1,032 | 1,009 | 1,032 | 30,700 | 1,032 |
| 2022-04-21 | 1,077 | 1,078 | 1,037 | 1,041 | 46,700 | 1,041 |
| 2022-04-20 | 1,078 | 1,080 | 1,041 | 1,079 | 41,900 | 1,079 |
| 2022-04-19 | 1,070 | 1,088 | 1,055 | 1,078 | 45,200 | 1,078 |
| 2022-04-18 | 1,045 | 1,065 | 1,022 | 1,065 | 64,100 | 1,065 |
| 2022-04-15 | 1,026 | 1,057 | 1,015 | 1,057 | 62,200 | 1,057 |
| 2022-04-14 | 999 | 1,029 | 993 | 1,026 | 38,300 | 1,026 |
| 2022-04-13 | 996 | 1,006 | 988 | 998 | 34,400 | 998 |
| 2022-04-12 | 991 | 1,013 | 974 | 1,000 | 23,200 | 1,000 |
| 2022-04-11 | 1,015 | 1,026 | 1,004 | 1,006 | 31,700 | 1,006 |
| 2022-04-08 | 1,027 | 1,031 | 997 | 1,014 | 55,500 | 1,014 |
| 2022-04-07 | 1,002 | 1,005 | 979 | 995 | 30,800 | 995 |
| 2022-04-06 | 1,035 | 1,035 | 1,012 | 1,012 | 27,800 | 1,012 |
| 2022-04-05 | 1,025 | 1,036 | 1,014 | 1,031 | 23,900 | 1,031 |
| 2022-04-04 | 1,013 | 1,019 | 999 | 1,019 | 23,700 | 1,019 |
| 2022-04-01 | 989 | 1,006 | 981 | 1,005 | 28,900 | 1,005 |
| 2022-03-31 | 997 | 1,003 | 994 | 994 | 21,900 | 994 |
| 2022-03-30 | 987 | 997 | 968 | 996 | 30,100 | 996 |
| 2022-03-29 | 979 | 980 | 964 | 980 | 23,200 | 980 |
| 2022-03-28 | 961 | 972 | 948 | 972 | 16,600 | 972 |
| 2022-03-25 | 963 | 963 | 940 | 959 | 35,800 | 959 |
| 2022-03-24 | 971 | 971 | 940 | 962 | 30,600 | 962 |
| 2022-03-23 | 964 | 970 | 959 | 962 | 28,300 | 962 |
| 2022-03-22 | 942 | 959 | 934 | 959 | 28,700 | 959 |
| 2022-03-18 | 943 | 945 | 924 | 932 | 33,900 | 932 |
| 2022-03-17 | 930 | 945 | 921 | 945 | 30,700 | 945 |
| 2022-03-16 | 933 | 933 | 914 | 917 | 28,400 | 917 |
| 2022-03-15 | 910 | 931 | 910 | 922 | 19,100 | 922 |
| 2022-03-14 | 892 | 914 | 891 | 913 | 23,000 | 913 |
| 2022-03-11 | 892 | 894 | 875 | 887 | 24,000 | 887 |
| 2022-03-10 | 870 | 902 | 870 | 901 | 36,500 | 901 |
| 2022-03-09 | 853 | 867 | 850 | 855 | 35,900 | 855 |
| 2022-03-08 | 842 | 874 | 842 | 854 | 49,600 | 854 |
| 2022-03-07 | 900 | 900 | 856 | 861 | 56,400 | 861 |
| 2022-03-04 | 938 | 938 | 906 | 906 | 42,000 | 906 |
| 2022-03-03 | 943 | 950 | 933 | 940 | 32,700 | 940 |
| 2022-03-02 | 977 | 977 | 943 | 943 | 48,400 | 943 |
| 2022-03-01 | 991 | 998 | 975 | 981 | 37,000 | 981 |
| 2022-02-28 | 965 | 998 | 960 | 996 | 40,300 | 996 |
| 2022-02-25 | 944 | 968 | 938 | 966 | 80,700 | 966 |
| 2022-02-24 | 925 | 943 | 921 | 939 | 105,000 | 939 |
| 2022-02-22 | 965 | 965 | 925 | 940 | 145,500 | 940 |
| 2022-02-21 | 966 | 989 | 964 | 974 | 223,600 | 974 |
| 2022-02-18 | 1,028 | 1,028 | 996 | 996 | 221,700 | 996 |
| 2022-02-17 | 1,038 | 1,039 | 1,018 | 1,034 | 77,600 | 1,034 |
| 2022-02-16 | 1,034 | 1,039 | 1,017 | 1,039 | 50,000 | 1,039 |
| 2022-02-15 | 1,024 | 1,039 | 1,015 | 1,022 | 48,400 | 1,022 |
| 2022-02-14 | 1,025 | 1,035 | 1,011 | 1,029 | 45,800 | 1,029 |
| 2022-02-10 | 1,015 | 1,043 | 1,010 | 1,039 | 92,900 | 1,039 |
| 2022-02-09 | 1,025 | 1,025 | 991 | 1,006 | 65,000 | 1,006 |
| 2022-02-08 | 1,028 | 1,034 | 1,017 | 1,022 | 23,800 | 1,022 |
| 2022-02-07 | 1,010 | 1,034 | 1,010 | 1,018 | 41,500 | 1,018 |
| 2022-02-04 | 1,093 | 1,095 | 1,017 | 1,030 | 134,500 | 1,030 |
| 2022-02-03 | 1,096 | 1,096 | 1,065 | 1,091 | 71,400 | 1,091 |
| 2022-02-02 | 1,100 | 1,117 | 1,093 | 1,104 | 33,100 | 1,104 |
| 2022-02-01 | 1,125 | 1,125 | 1,094 | 1,095 | 23,000 | 1,095 |
| 2022-01-31 | 1,091 | 1,124 | 1,086 | 1,120 | 51,700 | 1,120 |
| 2022-01-28 | 1,064 | 1,096 | 1,059 | 1,087 | 58,300 | 1,087 |
| 2022-01-27 | 1,079 | 1,079 | 1,040 | 1,040 | 34,100 | 1,040 |
| 2022-01-26 | 1,061 | 1,076 | 1,050 | 1,068 | 16,300 | 1,068 |
| 2022-01-25 | 1,107 | 1,107 | 1,055 | 1,055 | 28,600 | 1,055 |
| 2022-01-24 | 1,082 | 1,095 | 1,069 | 1,088 | 35,400 | 1,088 |
| 2022-01-21 | 1,071 | 1,090 | 1,064 | 1,082 | 40,600 | 1,082 |
| 2022-01-20 | 1,047 | 1,085 | 1,047 | 1,073 | 36,200 | 1,073 |
| 2022-01-19 | 1,064 | 1,067 | 1,035 | 1,043 | 35,400 | 1,043 |
| 2022-01-18 | 1,123 | 1,123 | 1,064 | 1,073 | 38,200 | 1,073 |
| 2022-01-17 | 1,141 | 1,169 | 1,128 | 1,139 | 69,700 | 1,139 |
| 2022-01-14 | 1,100 | 1,135 | 1,089 | 1,130 | 77,600 | 1,130 |
| 2022-01-13 | 1,037 | 1,105 | 1,036 | 1,088 | 80,200 | 1,088 |
| 2022-01-12 | 1,047 | 1,056 | 1,032 | 1,036 | 33,900 | 1,036 |
| 2022-01-11 | 1,048 | 1,050 | 1,031 | 1,047 | 37,400 | 1,047 |
| 2022-01-07 | 1,063 | 1,065 | 1,038 | 1,048 | 35,900 | 1,048 |
| 2022-01-06 | 1,048 | 1,063 | 1,037 | 1,049 | 29,600 | 1,049 |
| 2022-01-05 | 1,072 | 1,072 | 1,038 | 1,048 | 64,200 | 1,048 |
| 2022-01-04 | 1,088 | 1,097 | 1,058 | 1,067 | 56,600 | 1,067 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株
