7893 (株)プロネクサス 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 | 960 | 962 | 957 | 960 | 52,700 | 960 |
| 2022-12-29 | 949 | 960 | 946 | 960 | 41,100 | 960 |
| 2022-12-28 | 948 | 949 | 943 | 948 | 32,200 | 948 |
| 2022-12-27 | 942 | 950 | 941 | 948 | 31,500 | 948 |
| 2022-12-26 | 937 | 942 | 937 | 938 | 24,800 | 938 |
| 2022-12-23 | 932 | 938 | 931 | 937 | 37,300 | 937 |
| 2022-12-22 | 930 | 940 | 930 | 939 | 36,400 | 939 |
| 2022-12-21 | 934 | 938 | 927 | 928 | 75,300 | 928 |
| 2022-12-20 | 951 | 955 | 934 | 936 | 92,500 | 936 |
| 2022-12-19 | 950 | 955 | 949 | 951 | 25,000 | 951 |
| 2022-12-16 | 954 | 960 | 950 | 950 | 34,000 | 950 |
| 2022-12-15 | 956 | 962 | 955 | 959 | 31,800 | 959 |
| 2022-12-14 | 957 | 959 | 954 | 958 | 16,400 | 958 |
| 2022-12-13 | 954 | 959 | 954 | 954 | 30,600 | 954 |
| 2022-12-12 | 954 | 955 | 951 | 952 | 18,200 | 952 |
| 2022-12-09 | 947 | 957 | 947 | 953 | 19,900 | 953 |
| 2022-12-08 | 951 | 954 | 945 | 952 | 27,400 | 952 |
| 2022-12-07 | 945 | 954 | 945 | 951 | 18,500 | 951 |
| 2022-12-06 | 951 | 953 | 946 | 947 | 36,100 | 947 |
| 2022-12-05 | 963 | 963 | 952 | 956 | 33,700 | 956 |
| 2022-12-02 | 962 | 962 | 950 | 956 | 40,500 | 956 |
| 2022-12-01 | 972 | 973 | 963 | 966 | 26,100 | 966 |
| 2022-11-30 | 977 | 977 | 964 | 966 | 63,200 | 966 |
| 2022-11-29 | 975 | 979 | 971 | 978 | 57,800 | 978 |
| 2022-11-28 | 980 | 982 | 977 | 980 | 51,800 | 980 |
| 2022-11-25 | 980 | 983 | 974 | 981 | 64,100 | 981 |
| 2022-11-24 | 975 | 983 | 971 | 980 | 91,300 | 980 |
| 2022-11-22 | 963 | 975 | 963 | 970 | 112,400 | 970 |
| 2022-11-21 | 957 | 961 | 953 | 959 | 42,000 | 959 |
| 2022-11-18 | 956 | 958 | 951 | 954 | 34,700 | 954 |
| 2022-11-17 | 941 | 951 | 941 | 950 | 25,200 | 950 |
| 2022-11-16 | 939 | 945 | 938 | 942 | 27,400 | 942 |
| 2022-11-15 | 948 | 948 | 939 | 939 | 31,400 | 939 |
| 2022-11-14 | 953 | 953 | 945 | 945 | 26,000 | 945 |
| 2022-11-11 | 951 | 956 | 950 | 953 | 31,900 | 953 |
| 2022-11-10 | 946 | 946 | 941 | 943 | 28,800 | 943 |
| 2022-11-09 | 945 | 952 | 943 | 948 | 40,700 | 948 |
| 2022-11-08 | 939 | 946 | 939 | 946 | 31,500 | 946 |
| 2022-11-07 | 933 | 944 | 933 | 939 | 64,300 | 939 |
| 2022-11-04 | 938 | 940 | 921 | 924 | 128,300 | 924 |
| 2022-11-02 | 948 | 954 | 941 | 941 | 112,800 | 941 |
| 2022-11-01 | 962 | 965 | 950 | 950 | 49,200 | 950 |
| 2022-10-31 | 956 | 960 | 952 | 959 | 50,000 | 959 |
| 2022-10-28 | 951 | 954 | 942 | 944 | 118,900 | 944 |
| 2022-10-27 | 961 | 961 | 951 | 953 | 31,100 | 953 |
| 2022-10-26 | 964 | 971 | 961 | 963 | 38,500 | 963 |
| 2022-10-25 | 958 | 968 | 957 | 964 | 40,900 | 964 |
| 2022-10-24 | 973 | 973 | 956 | 956 | 47,400 | 956 |
| 2022-10-21 | 968 | 973 | 963 | 973 | 38,900 | 973 |
| 2022-10-20 | 969 | 971 | 961 | 971 | 38,500 | 971 |
| 2022-10-19 | 972 | 976 | 969 | 972 | 67,500 | 972 |
| 2022-10-18 | 974 | 974 | 964 | 973 | 51,400 | 973 |
| 2022-10-17 | 955 | 968 | 952 | 964 | 43,400 | 964 |
| 2022-10-14 | 951 | 968 | 944 | 965 | 93,300 | 965 |
| 2022-10-13 | 951 | 951 | 932 | 934 | 118,800 | 934 |
| 2022-10-12 | 955 | 959 | 953 | 955 | 40,900 | 955 |
| 2022-10-11 | 957 | 961 | 953 | 955 | 56,300 | 955 |
| 2022-10-07 | 964 | 973 | 962 | 969 | 48,300 | 969 |
| 2022-10-06 | 973 | 982 | 971 | 971 | 78,700 | 971 |
| 2022-10-05 | 972 | 977 | 965 | 974 | 79,300 | 974 |
| 2022-10-04 | 966 | 975 | 966 | 971 | 106,900 | 971 |
| 2022-10-03 | 945 | 959 | 933 | 957 | 83,300 | 957 |
| 2022-09-30 | 961 | 965 | 947 | 955 | 108,000 | 955 |
| 2022-09-29 | 972 | 975 | 963 | 967 | 105,700 | 967 |
| 2022-09-28 | 975 | 980 | 967 | 973 | 83,000 | 973 |
| 2022-09-27 | 968 | 979 | 965 | 977 | 78,400 | 977 |
| 2022-09-26 | 977 | 978 | 964 | 968 | 112,800 | 968 |
| 2022-09-22 | 980 | 982 | 975 | 979 | 112,200 | 979 |
| 2022-09-21 | 974 | 984 | 970 | 982 | 155,000 | 982 |
| 2022-09-20 | 970 | 973 | 967 | 971 | 102,100 | 971 |
| 2022-09-16 | 977 | 977 | 965 | 968 | 119,300 | 968 |
| 2022-09-15 | 974 | 978 | 971 | 975 | 52,400 | 975 |
| 2022-09-14 | 965 | 974 | 962 | 970 | 182,300 | 970 |
| 2022-09-13 | 980 | 986 | 973 | 979 | 285,700 | 979 |
| 2022-09-12 | 978 | 980 | 961 | 971 | 909,000 | 971 |
| 2022-09-09 | 961 | 967 | 959 | 963 | 228,300 | 963 |
| 2022-09-08 | 965 | 969 | 962 | 966 | 120,200 | 966 |
| 2022-09-07 | 967 | 974 | 957 | 959 | 238,500 | 959 |
| 2022-09-06 | 994 | 995 | 966 | 968 | 763,300 | 968 |
| 2022-09-05 | 972 | 996 | 967 | 986 | 623,300 | 986 |
| 2022-09-02 | 965 | 977 | 965 | 974 | 201,000 | 974 |
| 2022-09-01 | 990 | 997 | 967 | 969 | 355,800 | 969 |
| 2022-08-31 | 990 | 998 | 988 | 993 | 304,700 | 993 |
| 2022-08-30 | 1,003 | 1,016 | 1,000 | 1,000 | 335,900 | 1,000 |
| 2022-08-29 | 990 | 1,029 | 989 | 1,008 | 978,800 | 1,008 |
| 2022-08-26 | 1,102 | 1,118 | 1,096 | 1,099 | 16,200 | 1,099 |
| 2022-08-25 | 1,092 | 1,106 | 1,092 | 1,099 | 3,400 | 1,099 |
| 2022-08-24 | 1,093 | 1,100 | 1,090 | 1,092 | 14,800 | 1,092 |
| 2022-08-23 | 1,099 | 1,104 | 1,085 | 1,085 | 15,000 | 1,085 |
| 2022-08-22 | 1,087 | 1,100 | 1,082 | 1,100 | 7,800 | 1,100 |
| 2022-08-19 | 1,086 | 1,092 | 1,083 | 1,090 | 17,600 | 1,090 |
| 2022-08-18 | 1,085 | 1,089 | 1,082 | 1,084 | 13,500 | 1,084 |
| 2022-08-17 | 1,089 | 1,098 | 1,088 | 1,094 | 17,000 | 1,094 |
| 2022-08-16 | 1,086 | 1,098 | 1,086 | 1,089 | 14,200 | 1,089 |
| 2022-08-15 | 1,088 | 1,092 | 1,085 | 1,089 | 22,900 | 1,089 |
| 2022-08-12 | 1,111 | 1,119 | 1,087 | 1,103 | 26,100 | 1,103 |
| 2022-08-10 | 1,080 | 1,097 | 1,080 | 1,097 | 20,400 | 1,097 |
| 2022-08-09 | 1,084 | 1,091 | 1,073 | 1,073 | 14,000 | 1,073 |
| 2022-08-08 | 1,110 | 1,120 | 1,085 | 1,085 | 36,000 | 1,085 |
| 2022-08-05 | 1,108 | 1,143 | 1,108 | 1,140 | 10,900 | 1,140 |
| 2022-08-04 | 1,124 | 1,129 | 1,111 | 1,114 | 8,000 | 1,114 |
| 2022-08-03 | 1,140 | 1,145 | 1,108 | 1,124 | 16,800 | 1,124 |
| 2022-08-02 | 1,155 | 1,155 | 1,135 | 1,138 | 19,900 | 1,138 |
| 2022-08-01 | 1,147 | 1,160 | 1,139 | 1,160 | 17,900 | 1,160 |
| 2022-07-29 | 1,168 | 1,168 | 1,133 | 1,133 | 26,400 | 1,133 |
| 2022-07-28 | 1,138 | 1,176 | 1,126 | 1,176 | 37,800 | 1,176 |
| 2022-07-27 | 1,138 | 1,138 | 1,127 | 1,128 | 13,100 | 1,128 |
| 2022-07-26 | 1,136 | 1,144 | 1,131 | 1,135 | 5,500 | 1,135 |
| 2022-07-25 | 1,136 | 1,136 | 1,129 | 1,136 | 13,700 | 1,136 |
| 2022-07-22 | 1,132 | 1,136 | 1,127 | 1,136 | 13,800 | 1,136 |
| 2022-07-21 | 1,121 | 1,137 | 1,120 | 1,137 | 14,200 | 1,137 |
| 2022-07-20 | 1,109 | 1,120 | 1,100 | 1,120 | 16,800 | 1,120 |
| 2022-07-19 | 1,105 | 1,105 | 1,092 | 1,094 | 14,300 | 1,094 |
| 2022-07-15 | 1,103 | 1,106 | 1,093 | 1,100 | 16,300 | 1,100 |
| 2022-07-14 | 1,100 | 1,103 | 1,091 | 1,099 | 8,600 | 1,099 |
| 2022-07-13 | 1,080 | 1,105 | 1,080 | 1,099 | 9,000 | 1,099 |
| 2022-07-12 | 1,094 | 1,095 | 1,072 | 1,072 | 12,200 | 1,072 |
| 2022-07-11 | 1,112 | 1,113 | 1,084 | 1,108 | 25,200 | 1,108 |
| 2022-07-08 | 1,091 | 1,109 | 1,089 | 1,097 | 27,900 | 1,097 |
| 2022-07-07 | 1,079 | 1,097 | 1,079 | 1,091 | 11,500 | 1,091 |
| 2022-07-06 | 1,089 | 1,090 | 1,077 | 1,079 | 16,000 | 1,079 |
| 2022-07-05 | 1,105 | 1,105 | 1,082 | 1,090 | 25,800 | 1,090 |
| 2022-07-04 | 1,070 | 1,095 | 1,070 | 1,095 | 13,600 | 1,095 |
| 2022-07-01 | 1,078 | 1,084 | 1,053 | 1,057 | 16,200 | 1,057 |
| 2022-06-30 | 1,109 | 1,109 | 1,071 | 1,071 | 42,400 | 1,071 |
| 2022-06-29 | 1,072 | 1,112 | 1,071 | 1,112 | 50,900 | 1,112 |
| 2022-06-28 | 1,064 | 1,074 | 1,056 | 1,073 | 21,400 | 1,073 |
| 2022-06-27 | 1,067 | 1,067 | 1,052 | 1,064 | 10,300 | 1,064 |
| 2022-06-24 | 1,049 | 1,064 | 1,049 | 1,064 | 8,800 | 1,064 |
| 2022-06-23 | 1,043 | 1,058 | 1,042 | 1,049 | 8,700 | 1,049 |
| 2022-06-22 | 1,052 | 1,062 | 1,046 | 1,048 | 8,500 | 1,048 |
| 2022-06-21 | 1,048 | 1,062 | 1,048 | 1,062 | 12,900 | 1,062 |
| 2022-06-20 | 1,049 | 1,058 | 1,036 | 1,048 | 13,900 | 1,048 |
| 2022-06-17 | 1,041 | 1,054 | 1,041 | 1,042 | 10,300 | 1,042 |
| 2022-06-16 | 1,039 | 1,055 | 1,039 | 1,053 | 12,400 | 1,053 |
| 2022-06-15 | 1,052 | 1,056 | 1,031 | 1,031 | 25,800 | 1,031 |
| 2022-06-14 | 1,056 | 1,069 | 1,053 | 1,053 | 16,900 | 1,053 |
| 2022-06-13 | 1,060 | 1,080 | 1,060 | 1,072 | 16,000 | 1,072 |
| 2022-06-10 | 1,115 | 1,115 | 1,084 | 1,084 | 18,300 | 1,084 |
| 2022-06-09 | 1,100 | 1,110 | 1,095 | 1,106 | 14,200 | 1,106 |
| 2022-06-08 | 1,103 | 1,110 | 1,097 | 1,110 | 11,900 | 1,110 |
| 2022-06-07 | 1,086 | 1,101 | 1,085 | 1,097 | 15,500 | 1,097 |
| 2022-06-06 | 1,071 | 1,089 | 1,071 | 1,080 | 13,900 | 1,080 |
| 2022-06-03 | 1,088 | 1,088 | 1,066 | 1,084 | 14,600 | 1,084 |
| 2022-06-02 | 1,110 | 1,110 | 1,079 | 1,088 | 17,400 | 1,088 |
| 2022-06-01 | 1,094 | 1,119 | 1,093 | 1,115 | 18,100 | 1,115 |
| 2022-05-31 | 1,106 | 1,106 | 1,081 | 1,100 | 28,700 | 1,100 |
| 2022-05-30 | 1,083 | 1,119 | 1,073 | 1,119 | 50,200 | 1,119 |
| 2022-05-27 | 1,068 | 1,073 | 1,060 | 1,073 | 9,300 | 1,073 |
| 2022-05-26 | 1,049 | 1,062 | 1,049 | 1,055 | 10,100 | 1,055 |
| 2022-05-25 | 1,051 | 1,052 | 1,042 | 1,042 | 7,400 | 1,042 |
| 2022-05-24 | 1,060 | 1,066 | 1,045 | 1,051 | 12,300 | 1,051 |
| 2022-05-23 | 1,068 | 1,072 | 1,060 | 1,072 | 9,200 | 1,072 |
| 2022-05-20 | 1,040 | 1,064 | 1,040 | 1,064 | 12,900 | 1,064 |
| 2022-05-19 | 1,050 | 1,050 | 1,040 | 1,047 | 7,000 | 1,047 |
| 2022-05-18 | 1,058 | 1,060 | 1,052 | 1,059 | 11,700 | 1,059 |
| 2022-05-17 | 1,047 | 1,059 | 1,043 | 1,059 | 8,700 | 1,059 |
| 2022-05-16 | 1,065 | 1,065 | 1,036 | 1,047 | 13,200 | 1,047 |
| 2022-05-13 | 1,029 | 1,064 | 1,029 | 1,064 | 10,800 | 1,064 |
| 2022-05-12 | 1,041 | 1,046 | 1,033 | 1,033 | 11,200 | 1,033 |
| 2022-05-11 | 1,038 | 1,053 | 1,038 | 1,044 | 12,000 | 1,044 |
| 2022-05-10 | 1,035 | 1,051 | 1,033 | 1,046 | 11,000 | 1,046 |
| 2022-05-09 | 1,059 | 1,070 | 1,046 | 1,046 | 11,000 | 1,046 |
| 2022-05-06 | 1,063 | 1,077 | 1,051 | 1,077 | 14,600 | 1,077 |
| 2022-05-02 | 1,042 | 1,065 | 1,042 | 1,063 | 14,900 | 1,063 |
| 2022-04-28 | 1,055 | 1,058 | 1,034 | 1,058 | 42,800 | 1,058 |
| 2022-04-27 | 1,018 | 1,063 | 1,017 | 1,063 | 52,100 | 1,063 |
| 2022-04-26 | 1,022 | 1,028 | 1,018 | 1,018 | 14,300 | 1,018 |
| 2022-04-25 | 1,026 | 1,029 | 1,021 | 1,021 | 10,000 | 1,021 |
| 2022-04-22 | 1,030 | 1,033 | 1,027 | 1,027 | 7,000 | 1,027 |
| 2022-04-21 | 1,045 | 1,048 | 1,035 | 1,045 | 12,500 | 1,045 |
| 2022-04-20 | 1,034 | 1,044 | 1,030 | 1,044 | 12,400 | 1,044 |
| 2022-04-19 | 1,035 | 1,036 | 1,028 | 1,033 | 10,400 | 1,033 |
| 2022-04-18 | 1,035 | 1,042 | 1,025 | 1,037 | 14,700 | 1,037 |
| 2022-04-15 | 1,059 | 1,060 | 1,042 | 1,042 | 10,700 | 1,042 |
| 2022-04-14 | 1,040 | 1,060 | 1,038 | 1,060 | 12,200 | 1,060 |
| 2022-04-13 | 1,027 | 1,043 | 1,027 | 1,042 | 20,000 | 1,042 |
| 2022-04-12 | 1,030 | 1,037 | 1,026 | 1,037 | 17,600 | 1,037 |
| 2022-04-11 | 1,046 | 1,046 | 1,030 | 1,035 | 17,700 | 1,035 |
| 2022-04-08 | 1,057 | 1,057 | 1,034 | 1,044 | 23,200 | 1,044 |
| 2022-04-07 | 1,063 | 1,063 | 1,044 | 1,049 | 15,400 | 1,049 |
| 2022-04-06 | 1,098 | 1,098 | 1,077 | 1,077 | 15,100 | 1,077 |
| 2022-04-05 | 1,111 | 1,111 | 1,093 | 1,095 | 12,600 | 1,095 |
| 2022-04-04 | 1,083 | 1,100 | 1,082 | 1,096 | 13,800 | 1,096 |
| 2022-04-01 | 1,060 | 1,079 | 1,047 | 1,076 | 19,300 | 1,076 |
| 2022-03-31 | 1,072 | 1,080 | 1,057 | 1,060 | 27,100 | 1,060 |
| 2022-03-30 | 1,105 | 1,105 | 1,061 | 1,084 | 39,400 | 1,084 |
| 2022-03-29 | 1,106 | 1,114 | 1,094 | 1,111 | 73,700 | 1,111 |
| 2022-03-28 | 1,116 | 1,116 | 1,101 | 1,107 | 41,500 | 1,107 |
| 2022-03-25 | 1,126 | 1,126 | 1,100 | 1,111 | 48,300 | 1,111 |
| 2022-03-24 | 1,119 | 1,119 | 1,099 | 1,117 | 31,100 | 1,117 |
| 2022-03-23 | 1,109 | 1,132 | 1,106 | 1,128 | 29,400 | 1,128 |
| 2022-03-22 | 1,110 | 1,113 | 1,094 | 1,103 | 44,900 | 1,103 |
| 2022-03-18 | 1,092 | 1,108 | 1,078 | 1,108 | 57,800 | 1,108 |
| 2022-03-17 | 1,080 | 1,094 | 1,067 | 1,094 | 26,300 | 1,094 |
| 2022-03-16 | 1,060 | 1,075 | 1,055 | 1,075 | 22,500 | 1,075 |
| 2022-03-15 | 1,041 | 1,059 | 1,041 | 1,059 | 14,200 | 1,059 |
| 2022-03-14 | 1,040 | 1,044 | 1,030 | 1,043 | 20,100 | 1,043 |
| 2022-03-11 | 1,030 | 1,058 | 1,030 | 1,034 | 54,200 | 1,034 |
| 2022-03-10 | 1,064 | 1,083 | 1,059 | 1,083 | 24,800 | 1,083 |
| 2022-03-09 | 1,037 | 1,048 | 1,031 | 1,038 | 16,700 | 1,038 |
| 2022-03-08 | 1,050 | 1,062 | 1,033 | 1,037 | 14,100 | 1,037 |
| 2022-03-07 | 1,068 | 1,068 | 1,050 | 1,057 | 26,000 | 1,057 |
| 2022-03-04 | 1,071 | 1,082 | 1,067 | 1,067 | 16,700 | 1,067 |
| 2022-03-03 | 1,089 | 1,090 | 1,071 | 1,073 | 11,800 | 1,073 |
| 2022-03-02 | 1,089 | 1,094 | 1,077 | 1,077 | 12,600 | 1,077 |
| 2022-03-01 | 1,105 | 1,110 | 1,089 | 1,089 | 13,500 | 1,089 |
| 2022-02-28 | 1,101 | 1,104 | 1,088 | 1,097 | 24,400 | 1,097 |
| 2022-02-25 | 1,099 | 1,100 | 1,090 | 1,100 | 13,600 | 1,100 |
| 2022-02-24 | 1,077 | 1,093 | 1,075 | 1,093 | 12,700 | 1,093 |
| 2022-02-22 | 1,081 | 1,090 | 1,075 | 1,075 | 6,300 | 1,075 |
| 2022-02-21 | 1,081 | 1,090 | 1,079 | 1,081 | 9,200 | 1,081 |
| 2022-02-18 | 1,085 | 1,090 | 1,076 | 1,087 | 14,900 | 1,087 |
| 2022-02-17 | 1,092 | 1,092 | 1,076 | 1,076 | 8,300 | 1,076 |
| 2022-02-16 | 1,086 | 1,098 | 1,084 | 1,090 | 7,100 | 1,090 |
| 2022-02-15 | 1,085 | 1,094 | 1,075 | 1,075 | 12,300 | 1,075 |
| 2022-02-14 | 1,091 | 1,093 | 1,077 | 1,079 | 16,600 | 1,079 |
| 2022-02-10 | 1,095 | 1,095 | 1,076 | 1,091 | 13,100 | 1,091 |
| 2022-02-09 | 1,098 | 1,098 | 1,079 | 1,079 | 7,200 | 1,079 |
| 2022-02-08 | 1,086 | 1,094 | 1,079 | 1,090 | 6,900 | 1,090 |
| 2022-02-07 | 1,071 | 1,094 | 1,071 | 1,082 | 8,700 | 1,082 |
| 2022-02-04 | 1,070 | 1,086 | 1,062 | 1,081 | 11,800 | 1,081 |
| 2022-02-03 | 1,081 | 1,098 | 1,076 | 1,076 | 8,400 | 1,076 |
| 2022-02-02 | 1,075 | 1,100 | 1,073 | 1,093 | 14,600 | 1,093 |
| 2022-02-01 | 1,065 | 1,088 | 1,065 | 1,075 | 8,900 | 1,075 |
| 2022-01-31 | 1,091 | 1,097 | 1,038 | 1,094 | 33,100 | 1,094 |
| 2022-01-28 | 1,070 | 1,089 | 1,050 | 1,089 | 20,900 | 1,089 |
| 2022-01-27 | 1,082 | 1,082 | 1,042 | 1,042 | 22,200 | 1,042 |
| 2022-01-26 | 1,088 | 1,093 | 1,076 | 1,076 | 4,800 | 1,076 |
| 2022-01-25 | 1,108 | 1,108 | 1,079 | 1,088 | 9,900 | 1,088 |
| 2022-01-24 | 1,079 | 1,098 | 1,075 | 1,098 | 6,800 | 1,098 |
| 2022-01-21 | 1,066 | 1,084 | 1,066 | 1,084 | 10,300 | 1,084 |
| 2022-01-20 | 1,060 | 1,081 | 1,056 | 1,066 | 12,500 | 1,066 |
| 2022-01-19 | 1,080 | 1,091 | 1,056 | 1,067 | 21,000 | 1,067 |
| 2022-01-18 | 1,098 | 1,111 | 1,082 | 1,082 | 17,800 | 1,082 |
| 2022-01-17 | 1,101 | 1,103 | 1,084 | 1,092 | 8,000 | 1,092 |
| 2022-01-14 | 1,107 | 1,111 | 1,091 | 1,101 | 9,900 | 1,101 |
| 2022-01-13 | 1,118 | 1,118 | 1,107 | 1,107 | 7,200 | 1,107 |
| 2022-01-12 | 1,099 | 1,128 | 1,098 | 1,128 | 15,400 | 1,128 |
| 2022-01-11 | 1,088 | 1,088 | 1,077 | 1,088 | 6,100 | 1,088 |
| 2022-01-07 | 1,084 | 1,105 | 1,084 | 1,088 | 10,800 | 1,088 |
| 2022-01-06 | 1,108 | 1,108 | 1,083 | 1,083 | 9,200 | 1,083 |
| 2022-01-05 | 1,117 | 1,120 | 1,105 | 1,114 | 7,500 | 1,114 |
| 2022-01-04 | 1,120 | 1,123 | 1,108 | 1,116 | 7,500 | 1,116 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
