7839 (株)SHOEI 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 | 5,160 | 5,200 | 5,100 | 5,130 | 34,800 | 2,565 |
| 2022-12-29 | 5,160 | 5,180 | 5,070 | 5,120 | 81,600 | 2,560 |
| 2022-12-28 | 5,080 | 5,230 | 5,030 | 5,220 | 85,700 | 2,610 |
| 2022-12-27 | 5,090 | 5,120 | 5,010 | 5,040 | 34,700 | 2,520 |
| 2022-12-26 | 5,050 | 5,070 | 4,945 | 5,060 | 73,400 | 2,530 |
| 2022-12-23 | 5,140 | 5,140 | 5,020 | 5,030 | 83,300 | 2,515 |
| 2022-12-22 | 5,190 | 5,190 | 5,110 | 5,140 | 50,400 | 2,570 |
| 2022-12-21 | 5,310 | 5,340 | 5,130 | 5,180 | 132,500 | 2,590 |
| 2022-12-20 | 5,480 | 5,480 | 5,220 | 5,260 | 92,700 | 2,630 |
| 2022-12-19 | 5,400 | 5,480 | 5,380 | 5,450 | 36,000 | 2,725 |
| 2022-12-16 | 5,430 | 5,480 | 5,420 | 5,420 | 55,600 | 2,710 |
| 2022-12-15 | 5,480 | 5,540 | 5,470 | 5,490 | 21,200 | 2,745 |
| 2022-12-14 | 5,460 | 5,490 | 5,440 | 5,480 | 29,800 | 2,740 |
| 2022-12-13 | 5,550 | 5,590 | 5,420 | 5,420 | 70,600 | 2,710 |
| 2022-12-12 | 5,550 | 5,630 | 5,530 | 5,540 | 72,000 | 2,770 |
| 2022-12-09 | 5,450 | 5,590 | 5,450 | 5,550 | 72,900 | 2,775 |
| 2022-12-08 | 5,500 | 5,500 | 5,410 | 5,480 | 76,300 | 2,740 |
| 2022-12-07 | 5,400 | 5,500 | 5,390 | 5,460 | 60,100 | 2,730 |
| 2022-12-06 | 5,400 | 5,450 | 5,390 | 5,430 | 44,000 | 2,715 |
| 2022-12-05 | 5,430 | 5,460 | 5,390 | 5,430 | 45,500 | 2,715 |
| 2022-12-02 | 5,540 | 5,540 | 5,400 | 5,430 | 77,900 | 2,715 |
| 2022-12-01 | 5,600 | 5,600 | 5,520 | 5,570 | 76,000 | 2,785 |
| 2022-11-30 | 5,400 | 5,580 | 5,400 | 5,540 | 124,500 | 2,770 |
| 2022-11-29 | 5,450 | 5,460 | 5,400 | 5,400 | 44,200 | 2,700 |
| 2022-11-28 | 5,500 | 5,520 | 5,460 | 5,490 | 69,100 | 2,745 |
| 2022-11-25 | 5,620 | 5,630 | 5,540 | 5,560 | 77,400 | 2,780 |
| 2022-11-24 | 5,650 | 5,700 | 5,620 | 5,640 | 89,400 | 2,820 |
| 2022-11-22 | 5,830 | 5,880 | 5,730 | 5,750 | 101,300 | 2,875 |
| 2022-11-21 | 5,740 | 5,800 | 5,710 | 5,800 | 88,200 | 2,900 |
| 2022-11-18 | 5,700 | 5,730 | 5,660 | 5,700 | 105,600 | 2,850 |
| 2022-11-17 | 5,780 | 5,790 | 5,560 | 5,640 | 138,500 | 2,820 |
| 2022-11-16 | 5,650 | 5,910 | 5,570 | 5,830 | 265,800 | 2,915 |
| 2022-11-15 | 5,610 | 5,690 | 5,550 | 5,590 | 220,000 | 2,795 |
| 2022-11-14 | 5,600 | 5,630 | 5,550 | 5,580 | 77,900 | 2,790 |
| 2022-11-11 | 5,640 | 5,640 | 5,550 | 5,600 | 63,000 | 2,800 |
| 2022-11-10 | 5,520 | 5,560 | 5,460 | 5,470 | 51,200 | 2,735 |
| 2022-11-09 | 5,650 | 5,680 | 5,570 | 5,580 | 46,800 | 2,790 |
| 2022-11-08 | 5,440 | 5,640 | 5,440 | 5,600 | 78,200 | 2,800 |
| 2022-11-07 | 5,430 | 5,470 | 5,370 | 5,450 | 48,200 | 2,725 |
| 2022-11-04 | 5,410 | 5,430 | 5,370 | 5,400 | 55,100 | 2,700 |
| 2022-11-02 | 5,420 | 5,500 | 5,420 | 5,460 | 53,600 | 2,730 |
| 2022-11-01 | 5,450 | 5,490 | 5,420 | 5,460 | 44,900 | 2,730 |
| 2022-10-31 | 5,500 | 5,520 | 5,410 | 5,490 | 81,200 | 2,745 |
| 2022-10-28 | 5,370 | 5,460 | 5,330 | 5,410 | 165,900 | 2,705 |
| 2022-10-27 | 5,420 | 5,450 | 5,390 | 5,430 | 49,500 | 2,715 |
| 2022-10-26 | 5,440 | 5,490 | 5,370 | 5,430 | 52,800 | 2,715 |
| 2022-10-25 | 5,450 | 5,490 | 5,420 | 5,420 | 48,900 | 2,710 |
| 2022-10-24 | 5,400 | 5,490 | 5,380 | 5,450 | 57,800 | 2,725 |
| 2022-10-21 | 5,300 | 5,380 | 5,300 | 5,300 | 46,800 | 2,650 |
| 2022-10-20 | 5,420 | 5,480 | 5,340 | 5,350 | 86,400 | 2,675 |
| 2022-10-19 | 5,500 | 5,500 | 5,440 | 5,500 | 42,300 | 2,750 |
| 2022-10-18 | 5,470 | 5,480 | 5,420 | 5,450 | 47,800 | 2,725 |
| 2022-10-17 | 5,500 | 5,500 | 5,390 | 5,400 | 61,400 | 2,700 |
| 2022-10-14 | 5,540 | 5,570 | 5,480 | 5,520 | 66,500 | 2,760 |
| 2022-10-13 | 5,430 | 5,430 | 5,360 | 5,420 | 58,200 | 2,710 |
| 2022-10-12 | 5,430 | 5,470 | 5,400 | 5,430 | 65,400 | 2,715 |
| 2022-10-11 | 5,360 | 5,420 | 5,330 | 5,390 | 70,300 | 2,695 |
| 2022-10-07 | 5,400 | 5,470 | 5,340 | 5,440 | 78,100 | 2,720 |
| 2022-10-06 | 5,400 | 5,540 | 5,400 | 5,500 | 86,100 | 2,750 |
| 2022-10-05 | 5,450 | 5,520 | 5,390 | 5,440 | 101,500 | 2,720 |
| 2022-10-04 | 5,360 | 5,400 | 5,300 | 5,390 | 77,400 | 2,695 |
| 2022-10-03 | 5,180 | 5,290 | 5,150 | 5,280 | 67,500 | 2,640 |
| 2022-09-30 | 5,190 | 5,250 | 5,150 | 5,230 | 98,100 | 2,615 |
| 2022-09-29 | 5,100 | 5,210 | 5,080 | 5,210 | 96,600 | 2,605 |
| 2022-09-28 | 5,180 | 5,220 | 5,080 | 5,140 | 101,400 | 2,570 |
| 2022-09-27 | 5,200 | 5,240 | 5,160 | 5,190 | 73,400 | 2,595 |
| 2022-09-26 | 5,240 | 5,270 | 5,130 | 5,140 | 104,300 | 2,570 |
| 2022-09-22 | 5,270 | 5,380 | 5,270 | 5,360 | 55,600 | 2,680 |
| 2022-09-21 | 5,280 | 5,380 | 5,260 | 5,360 | 54,700 | 2,680 |
| 2022-09-20 | 5,350 | 5,420 | 5,310 | 5,360 | 47,200 | 2,680 |
| 2022-09-16 | 5,420 | 5,430 | 5,320 | 5,330 | 45,700 | 2,665 |
| 2022-09-15 | 5,420 | 5,500 | 5,400 | 5,430 | 55,100 | 2,715 |
| 2022-09-14 | 5,360 | 5,510 | 5,360 | 5,440 | 51,400 | 2,720 |
| 2022-09-13 | 5,540 | 5,620 | 5,510 | 5,570 | 45,600 | 2,785 |
| 2022-09-12 | 5,490 | 5,590 | 5,420 | 5,570 | 74,500 | 2,785 |
| 2022-09-09 | 5,380 | 5,460 | 5,380 | 5,400 | 79,200 | 2,700 |
| 2022-09-08 | 5,380 | 5,430 | 5,340 | 5,420 | 87,700 | 2,710 |
| 2022-09-07 | 5,300 | 5,300 | 5,220 | 5,280 | 95,100 | 2,640 |
| 2022-09-06 | 5,340 | 5,420 | 5,300 | 5,330 | 55,100 | 2,665 |
| 2022-09-05 | 5,390 | 5,400 | 5,330 | 5,370 | 68,800 | 2,685 |
| 2022-09-02 | 5,480 | 5,520 | 5,430 | 5,460 | 56,600 | 2,730 |
| 2022-09-01 | 5,450 | 5,520 | 5,450 | 5,480 | 56,400 | 2,740 |
| 2022-08-31 | 5,500 | 5,570 | 5,460 | 5,550 | 70,000 | 2,775 |
| 2022-08-30 | 5,530 | 5,590 | 5,470 | 5,550 | 66,800 | 2,775 |
| 2022-08-29 | 5,400 | 5,490 | 5,400 | 5,440 | 61,400 | 2,720 |
| 2022-08-26 | 5,540 | 5,630 | 5,540 | 5,600 | 48,500 | 2,800 |
| 2022-08-25 | 5,450 | 5,500 | 5,420 | 5,500 | 46,000 | 2,750 |
| 2022-08-24 | 5,420 | 5,500 | 5,400 | 5,400 | 56,000 | 2,700 |
| 2022-08-23 | 5,590 | 5,610 | 5,480 | 5,480 | 79,100 | 2,740 |
| 2022-08-22 | 5,640 | 5,730 | 5,600 | 5,670 | 82,100 | 2,835 |
| 2022-08-19 | 5,770 | 5,800 | 5,670 | 5,690 | 124,200 | 2,845 |
| 2022-08-18 | 5,780 | 5,800 | 5,720 | 5,790 | 57,900 | 2,895 |
| 2022-08-17 | 5,830 | 5,870 | 5,740 | 5,770 | 73,800 | 2,885 |
| 2022-08-16 | 5,720 | 5,750 | 5,680 | 5,730 | 99,500 | 2,865 |
| 2022-08-15 | 5,790 | 5,790 | 5,700 | 5,730 | 78,900 | 2,865 |
| 2022-08-12 | 5,790 | 5,790 | 5,700 | 5,770 | 88,800 | 2,885 |
| 2022-08-10 | 5,650 | 5,720 | 5,610 | 5,710 | 49,600 | 2,855 |
| 2022-08-09 | 5,770 | 5,770 | 5,680 | 5,710 | 80,300 | 2,855 |
| 2022-08-08 | 5,850 | 5,850 | 5,750 | 5,830 | 93,400 | 2,915 |
| 2022-08-05 | 5,870 | 5,960 | 5,860 | 5,950 | 72,600 | 2,975 |
| 2022-08-04 | 5,990 | 5,990 | 5,850 | 5,890 | 63,200 | 2,945 |
| 2022-08-03 | 5,810 | 5,960 | 5,760 | 5,910 | 138,200 | 2,955 |
| 2022-08-02 | 5,670 | 5,770 | 5,640 | 5,730 | 59,800 | 2,865 |
| 2022-08-01 | 5,730 | 5,750 | 5,670 | 5,720 | 84,900 | 2,860 |
| 2022-07-29 | 5,580 | 5,720 | 5,550 | 5,680 | 184,100 | 2,840 |
| 2022-07-28 | 5,580 | 5,600 | 5,280 | 5,450 | 312,200 | 2,725 |
| 2022-07-27 | 5,610 | 5,610 | 5,470 | 5,500 | 184,500 | 2,750 |
| 2022-07-26 | 5,750 | 5,770 | 5,670 | 5,670 | 80,800 | 2,835 |
| 2022-07-25 | 5,690 | 5,790 | 5,640 | 5,740 | 95,900 | 2,870 |
| 2022-07-22 | 5,570 | 5,710 | 5,560 | 5,680 | 97,900 | 2,840 |
| 2022-07-21 | 5,610 | 5,650 | 5,560 | 5,570 | 67,000 | 2,785 |
| 2022-07-20 | 5,630 | 5,660 | 5,540 | 5,650 | 146,300 | 2,825 |
| 2022-07-19 | 5,460 | 5,590 | 5,410 | 5,550 | 113,500 | 2,775 |
| 2022-07-15 | 5,410 | 5,490 | 5,330 | 5,430 | 61,800 | 2,715 |
| 2022-07-14 | 5,320 | 5,460 | 5,310 | 5,430 | 72,100 | 2,715 |
| 2022-07-13 | 5,340 | 5,440 | 5,340 | 5,380 | 52,800 | 2,690 |
| 2022-07-12 | 5,380 | 5,420 | 5,330 | 5,370 | 71,900 | 2,685 |
| 2022-07-11 | 5,480 | 5,500 | 5,360 | 5,380 | 71,900 | 2,690 |
| 2022-07-08 | 5,350 | 5,440 | 5,320 | 5,360 | 91,300 | 2,680 |
| 2022-07-07 | 5,260 | 5,350 | 5,260 | 5,330 | 41,800 | 2,665 |
| 2022-07-06 | 5,280 | 5,300 | 5,210 | 5,240 | 45,800 | 2,620 |
| 2022-07-05 | 5,290 | 5,330 | 5,260 | 5,310 | 39,000 | 2,655 |
| 2022-07-04 | 5,330 | 5,350 | 5,230 | 5,260 | 52,500 | 2,630 |
| 2022-07-01 | 5,280 | 5,350 | 5,210 | 5,220 | 80,300 | 2,610 |
| 2022-06-30 | 5,360 | 5,410 | 5,310 | 5,310 | 96,500 | 2,655 |
| 2022-06-29 | 5,340 | 5,370 | 5,290 | 5,350 | 50,600 | 2,675 |
| 2022-06-28 | 5,230 | 5,350 | 5,180 | 5,350 | 79,200 | 2,675 |
| 2022-06-27 | 5,310 | 5,310 | 5,170 | 5,280 | 62,400 | 2,640 |
| 2022-06-24 | 5,110 | 5,260 | 5,110 | 5,250 | 71,700 | 2,625 |
| 2022-06-23 | 5,080 | 5,150 | 5,070 | 5,110 | 62,500 | 2,555 |
| 2022-06-22 | 5,170 | 5,180 | 5,070 | 5,100 | 57,500 | 2,550 |
| 2022-06-21 | 5,050 | 5,110 | 4,995 | 5,080 | 50,400 | 2,540 |
| 2022-06-20 | 5,050 | 5,050 | 4,830 | 4,905 | 84,000 | 2,452.50 |
| 2022-06-17 | 4,905 | 4,980 | 4,865 | 4,950 | 69,900 | 2,475 |
| 2022-06-16 | 5,120 | 5,150 | 5,070 | 5,100 | 38,900 | 2,550 |
| 2022-06-15 | 5,040 | 5,080 | 4,995 | 5,020 | 59,300 | 2,510 |
| 2022-06-14 | 4,975 | 5,010 | 4,885 | 5,010 | 101,400 | 2,505 |
| 2022-06-13 | 5,050 | 5,100 | 5,010 | 5,060 | 62,500 | 2,530 |
| 2022-06-10 | 5,140 | 5,190 | 5,100 | 5,150 | 53,100 | 2,575 |
| 2022-06-09 | 5,100 | 5,210 | 5,070 | 5,140 | 76,900 | 2,570 |
| 2022-06-08 | 4,975 | 5,120 | 4,975 | 5,100 | 90,400 | 2,550 |
| 2022-06-07 | 4,820 | 4,940 | 4,775 | 4,915 | 51,000 | 2,457.50 |
| 2022-06-06 | 4,710 | 4,795 | 4,700 | 4,760 | 48,200 | 2,380 |
| 2022-06-03 | 4,855 | 4,855 | 4,765 | 4,780 | 64,700 | 2,390 |
| 2022-06-02 | 4,835 | 4,835 | 4,755 | 4,800 | 50,900 | 2,400 |
| 2022-06-01 | 4,830 | 4,840 | 4,775 | 4,835 | 54,200 | 2,417.50 |
| 2022-05-31 | 4,790 | 4,855 | 4,750 | 4,830 | 120,500 | 2,415 |
| 2022-05-30 | 4,765 | 4,860 | 4,755 | 4,855 | 94,300 | 2,427.50 |
| 2022-05-27 | 4,670 | 4,670 | 4,525 | 4,625 | 94,300 | 2,312.50 |
| 2022-05-26 | 4,710 | 4,735 | 4,580 | 4,635 | 84,600 | 2,317.50 |
| 2022-05-25 | 4,750 | 4,770 | 4,645 | 4,660 | 116,700 | 2,330 |
| 2022-05-24 | 4,965 | 4,965 | 4,815 | 4,820 | 77,000 | 2,410 |
| 2022-05-23 | 4,985 | 5,020 | 4,925 | 5,000 | 73,600 | 2,500 |
| 2022-05-20 | 4,985 | 5,000 | 4,895 | 4,955 | 100,700 | 2,477.50 |
| 2022-05-19 | 4,700 | 5,040 | 4,675 | 5,000 | 195,000 | 2,500 |
| 2022-05-18 | 4,780 | 4,815 | 4,720 | 4,765 | 60,000 | 2,382.50 |
| 2022-05-17 | 4,690 | 4,800 | 4,690 | 4,785 | 68,900 | 2,392.50 |
| 2022-05-16 | 4,805 | 4,805 | 4,595 | 4,670 | 111,900 | 2,335 |
| 2022-05-13 | 4,690 | 4,850 | 4,680 | 4,805 | 79,300 | 2,402.50 |
| 2022-05-12 | 4,610 | 4,740 | 4,580 | 4,675 | 124,100 | 2,337.50 |
| 2022-05-11 | 4,625 | 4,700 | 4,585 | 4,595 | 66,300 | 2,297.50 |
| 2022-05-10 | 4,695 | 4,725 | 4,605 | 4,695 | 90,700 | 2,347.50 |
| 2022-05-09 | 4,770 | 4,810 | 4,665 | 4,765 | 72,300 | 2,382.50 |
| 2022-05-06 | 4,965 | 4,965 | 4,805 | 4,805 | 86,000 | 2,402.50 |
| 2022-05-02 | 4,895 | 4,970 | 4,845 | 4,895 | 113,900 | 2,447.50 |
| 2022-04-28 | 4,570 | 4,835 | 4,475 | 4,825 | 217,100 | 2,412.50 |
| 2022-04-27 | 4,700 | 4,805 | 4,670 | 4,780 | 144,400 | 2,390 |
| 2022-04-26 | 4,765 | 4,850 | 4,725 | 4,840 | 79,000 | 2,420 |
| 2022-04-25 | 4,705 | 4,770 | 4,680 | 4,705 | 101,900 | 2,352.50 |
| 2022-04-22 | 4,835 | 4,890 | 4,815 | 4,845 | 105,200 | 2,422.50 |
| 2022-04-21 | 4,765 | 4,860 | 4,755 | 4,835 | 109,600 | 2,417.50 |
| 2022-04-20 | 4,780 | 4,845 | 4,740 | 4,765 | 117,400 | 2,382.50 |
| 2022-04-19 | 4,745 | 4,835 | 4,735 | 4,780 | 75,000 | 2,390 |
| 2022-04-18 | 4,590 | 4,735 | 4,580 | 4,720 | 62,100 | 2,360 |
| 2022-04-15 | 4,600 | 4,685 | 4,560 | 4,660 | 63,300 | 2,330 |
| 2022-04-14 | 4,705 | 4,715 | 4,655 | 4,690 | 41,800 | 2,345 |
| 2022-04-13 | 4,625 | 4,740 | 4,595 | 4,720 | 110,800 | 2,360 |
| 2022-04-12 | 4,635 | 4,680 | 4,555 | 4,580 | 92,000 | 2,290 |
| 2022-04-11 | 4,630 | 4,740 | 4,575 | 4,660 | 112,000 | 2,330 |
| 2022-04-08 | 4,590 | 4,635 | 4,530 | 4,560 | 73,600 | 2,280 |
| 2022-04-07 | 4,590 | 4,635 | 4,550 | 4,625 | 65,000 | 2,312.50 |
| 2022-04-06 | 4,615 | 4,620 | 4,525 | 4,600 | 54,600 | 2,300 |
| 2022-04-05 | 4,695 | 4,700 | 4,615 | 4,665 | 56,100 | 2,332.50 |
| 2022-04-04 | 4,545 | 4,640 | 4,485 | 4,640 | 53,200 | 2,320 |
| 2022-04-01 | 4,515 | 4,585 | 4,445 | 4,550 | 51,000 | 2,275 |
| 2022-03-31 | 4,645 | 4,705 | 4,585 | 4,585 | 69,300 | 2,292.50 |
| 2022-03-30 | 4,665 | 4,720 | 4,585 | 4,675 | 111,300 | 2,337.50 |
| 2022-03-29 | 4,380 | 4,640 | 4,380 | 4,605 | 158,500 | 2,302.50 |
| 2022-03-28 | 4,380 | 4,445 | 4,330 | 4,380 | 54,300 | 2,190 |
| 2022-03-25 | 4,420 | 4,440 | 4,345 | 4,380 | 92,200 | 2,190 |
| 2022-03-24 | 4,180 | 4,375 | 4,175 | 4,355 | 98,100 | 2,177.50 |
| 2022-03-23 | 4,175 | 4,280 | 4,145 | 4,230 | 107,300 | 2,115 |
| 2022-03-22 | 4,055 | 4,070 | 3,980 | 4,035 | 83,300 | 2,017.50 |
| 2022-03-18 | 4,040 | 4,085 | 3,990 | 4,020 | 87,000 | 2,010 |
| 2022-03-17 | 4,075 | 4,105 | 4,005 | 4,060 | 74,700 | 2,030 |
| 2022-03-16 | 4,040 | 4,040 | 3,895 | 3,940 | 71,600 | 1,970 |
| 2022-03-15 | 3,810 | 3,990 | 3,810 | 3,975 | 63,400 | 1,987.50 |
| 2022-03-14 | 3,890 | 3,915 | 3,770 | 3,805 | 81,100 | 1,902.50 |
| 2022-03-11 | 3,955 | 4,000 | 3,810 | 3,850 | 61,900 | 1,925 |
| 2022-03-10 | 4,095 | 4,100 | 4,030 | 4,075 | 53,500 | 2,037.50 |
| 2022-03-09 | 3,950 | 3,980 | 3,855 | 3,885 | 55,000 | 1,942.50 |
| 2022-03-08 | 3,955 | 4,050 | 3,865 | 3,905 | 86,200 | 1,952.50 |
| 2022-03-07 | 4,115 | 4,115 | 3,910 | 4,025 | 91,000 | 2,012.50 |
| 2022-03-04 | 4,360 | 4,365 | 4,210 | 4,245 | 66,400 | 2,122.50 |
| 2022-03-03 | 4,395 | 4,465 | 4,370 | 4,410 | 86,700 | 2,205 |
| 2022-03-02 | 4,480 | 4,520 | 4,345 | 4,345 | 100,900 | 2,172.50 |
| 2022-03-01 | 4,600 | 4,675 | 4,585 | 4,605 | 88,800 | 2,302.50 |
| 2022-02-28 | 4,495 | 4,565 | 4,450 | 4,550 | 60,100 | 2,275 |
| 2022-02-25 | 4,495 | 4,515 | 4,350 | 4,485 | 114,600 | 2,242.50 |
| 2022-02-24 | 4,440 | 4,615 | 4,430 | 4,495 | 194,300 | 2,247.50 |
| 2022-02-22 | 4,520 | 4,540 | 4,460 | 4,510 | 54,900 | 2,255 |
| 2022-02-21 | 4,500 | 4,630 | 4,455 | 4,590 | 49,000 | 2,295 |
| 2022-02-18 | 4,470 | 4,585 | 4,435 | 4,550 | 69,800 | 2,275 |
| 2022-02-17 | 4,640 | 4,640 | 4,490 | 4,540 | 41,800 | 2,270 |
| 2022-02-16 | 4,610 | 4,675 | 4,530 | 4,650 | 89,700 | 2,325 |
| 2022-02-15 | 4,610 | 4,610 | 4,450 | 4,470 | 74,400 | 2,235 |
| 2022-02-14 | 4,470 | 4,610 | 4,430 | 4,540 | 143,400 | 2,270 |
| 2022-02-10 | 4,580 | 4,615 | 4,525 | 4,610 | 77,100 | 2,305 |
| 2022-02-09 | 4,395 | 4,525 | 4,380 | 4,510 | 72,300 | 2,255 |
| 2022-02-08 | 4,340 | 4,390 | 4,275 | 4,355 | 78,800 | 2,177.50 |
| 2022-02-07 | 4,325 | 4,410 | 4,320 | 4,375 | 58,200 | 2,187.50 |
| 2022-02-04 | 4,350 | 4,390 | 4,265 | 4,350 | 69,100 | 2,175 |
| 2022-02-03 | 4,445 | 4,465 | 4,370 | 4,385 | 63,200 | 2,192.50 |
| 2022-02-02 | 4,350 | 4,500 | 4,350 | 4,485 | 87,700 | 2,242.50 |
| 2022-02-01 | 4,405 | 4,440 | 4,325 | 4,360 | 96,100 | 2,180 |
| 2022-01-31 | 4,310 | 4,430 | 4,310 | 4,385 | 102,300 | 2,192.50 |
| 2022-01-28 | 4,390 | 4,395 | 4,210 | 4,315 | 192,800 | 2,157.50 |
| 2022-01-27 | 4,630 | 4,630 | 4,230 | 4,385 | 483,400 | 2,192.50 |
| 2022-01-26 | 4,075 | 4,155 | 4,070 | 4,120 | 117,700 | 2,060 |
| 2022-01-25 | 4,130 | 4,180 | 4,030 | 4,060 | 100,700 | 2,030 |
| 2022-01-24 | 4,125 | 4,155 | 4,085 | 4,150 | 90,700 | 2,075 |
| 2022-01-21 | 4,120 | 4,205 | 4,090 | 4,195 | 69,200 | 2,097.50 |
| 2022-01-20 | 4,180 | 4,270 | 4,150 | 4,245 | 80,500 | 2,122.50 |
| 2022-01-19 | 4,370 | 4,425 | 4,165 | 4,185 | 116,900 | 2,092.50 |
| 2022-01-18 | 4,380 | 4,510 | 4,335 | 4,440 | 135,900 | 2,220 |
| 2022-01-17 | 4,490 | 4,520 | 4,355 | 4,380 | 67,800 | 2,190 |
| 2022-01-14 | 4,450 | 4,505 | 4,360 | 4,485 | 124,200 | 2,242.50 |
| 2022-01-13 | 4,545 | 4,570 | 4,440 | 4,440 | 38,900 | 2,220 |
| 2022-01-12 | 4,405 | 4,585 | 4,365 | 4,530 | 65,300 | 2,265 |
| 2022-01-11 | 4,460 | 4,460 | 4,320 | 4,355 | 52,800 | 2,177.50 |
| 2022-01-07 | 4,570 | 4,665 | 4,460 | 4,485 | 114,800 | 2,242.50 |
| 2022-01-06 | 4,665 | 4,685 | 4,495 | 4,500 | 103,500 | 2,250 |
| 2022-01-05 | 4,700 | 4,950 | 4,620 | 4,735 | 199,800 | 2,367.50 |
| 2022-01-04 | 4,600 | 4,655 | 4,505 | 4,650 | 138,800 | 2,325 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
