7906 ヨネックス(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 | 1,184 | 1,206 | 1,174 | 1,190 | 184,800 | 1,190 |
| 2022-12-29 | 1,145 | 1,168 | 1,130 | 1,165 | 222,200 | 1,165 |
| 2022-12-28 | 1,130 | 1,150 | 1,117 | 1,141 | 306,300 | 1,141 |
| 2022-12-27 | 1,125 | 1,142 | 1,118 | 1,132 | 268,800 | 1,132 |
| 2022-12-26 | 1,133 | 1,139 | 1,094 | 1,116 | 287,200 | 1,116 |
| 2022-12-23 | 1,170 | 1,175 | 1,133 | 1,152 | 458,400 | 1,152 |
| 2022-12-22 | 1,203 | 1,203 | 1,163 | 1,176 | 222,400 | 1,176 |
| 2022-12-21 | 1,209 | 1,213 | 1,189 | 1,196 | 210,900 | 1,196 |
| 2022-12-20 | 1,240 | 1,264 | 1,211 | 1,220 | 252,500 | 1,220 |
| 2022-12-19 | 1,250 | 1,254 | 1,218 | 1,244 | 233,900 | 1,244 |
| 2022-12-16 | 1,264 | 1,290 | 1,239 | 1,264 | 204,000 | 1,264 |
| 2022-12-15 | 1,249 | 1,277 | 1,235 | 1,268 | 206,400 | 1,268 |
| 2022-12-14 | 1,263 | 1,263 | 1,225 | 1,240 | 383,000 | 1,240 |
| 2022-12-13 | 1,292 | 1,297 | 1,255 | 1,277 | 268,300 | 1,277 |
| 2022-12-12 | 1,324 | 1,338 | 1,282 | 1,283 | 375,700 | 1,283 |
| 2022-12-09 | 1,359 | 1,361 | 1,333 | 1,344 | 126,800 | 1,344 |
| 2022-12-08 | 1,335 | 1,378 | 1,334 | 1,359 | 184,200 | 1,359 |
| 2022-12-07 | 1,285 | 1,332 | 1,272 | 1,320 | 176,600 | 1,320 |
| 2022-12-06 | 1,291 | 1,298 | 1,275 | 1,285 | 80,600 | 1,285 |
| 2022-12-05 | 1,290 | 1,308 | 1,285 | 1,298 | 157,800 | 1,298 |
| 2022-12-02 | 1,339 | 1,339 | 1,261 | 1,282 | 385,400 | 1,282 |
| 2022-12-01 | 1,400 | 1,400 | 1,344 | 1,344 | 172,200 | 1,344 |
| 2022-11-30 | 1,390 | 1,412 | 1,374 | 1,380 | 268,600 | 1,380 |
| 2022-11-29 | 1,338 | 1,378 | 1,333 | 1,378 | 154,900 | 1,378 |
| 2022-11-28 | 1,340 | 1,350 | 1,329 | 1,350 | 116,300 | 1,350 |
| 2022-11-25 | 1,326 | 1,352 | 1,320 | 1,331 | 166,600 | 1,331 |
| 2022-11-24 | 1,335 | 1,335 | 1,313 | 1,326 | 136,400 | 1,326 |
| 2022-11-22 | 1,334 | 1,343 | 1,316 | 1,324 | 215,000 | 1,324 |
| 2022-11-21 | 1,350 | 1,367 | 1,316 | 1,335 | 212,700 | 1,335 |
| 2022-11-18 | 1,325 | 1,361 | 1,307 | 1,326 | 519,600 | 1,326 |
| 2022-11-17 | 1,311 | 1,332 | 1,296 | 1,323 | 351,700 | 1,323 |
| 2022-11-16 | 1,305 | 1,316 | 1,285 | 1,314 | 333,600 | 1,314 |
| 2022-11-15 | 1,330 | 1,350 | 1,303 | 1,303 | 269,900 | 1,303 |
| 2022-11-14 | 1,344 | 1,357 | 1,326 | 1,338 | 370,600 | 1,338 |
| 2022-11-11 | 1,400 | 1,426 | 1,342 | 1,349 | 426,300 | 1,349 |
| 2022-11-10 | 1,395 | 1,418 | 1,315 | 1,337 | 1,031,000 | 1,337 |
| 2022-11-09 | 1,477 | 1,482 | 1,432 | 1,455 | 427,200 | 1,455 |
| 2022-11-08 | 1,434 | 1,469 | 1,426 | 1,461 | 158,600 | 1,461 |
| 2022-11-07 | 1,424 | 1,449 | 1,402 | 1,431 | 182,800 | 1,431 |
| 2022-11-04 | 1,400 | 1,411 | 1,380 | 1,394 | 118,200 | 1,394 |
| 2022-11-02 | 1,424 | 1,445 | 1,400 | 1,405 | 154,800 | 1,405 |
| 2022-11-01 | 1,373 | 1,406 | 1,365 | 1,400 | 89,700 | 1,400 |
| 2022-10-31 | 1,380 | 1,384 | 1,353 | 1,383 | 146,900 | 1,383 |
| 2022-10-28 | 1,393 | 1,404 | 1,345 | 1,350 | 197,300 | 1,350 |
| 2022-10-27 | 1,419 | 1,419 | 1,375 | 1,377 | 177,500 | 1,377 |
| 2022-10-26 | 1,427 | 1,437 | 1,397 | 1,407 | 129,100 | 1,407 |
| 2022-10-25 | 1,395 | 1,425 | 1,378 | 1,414 | 165,100 | 1,414 |
| 2022-10-24 | 1,417 | 1,426 | 1,364 | 1,370 | 137,400 | 1,370 |
| 2022-10-21 | 1,402 | 1,407 | 1,379 | 1,387 | 130,700 | 1,387 |
| 2022-10-20 | 1,442 | 1,471 | 1,409 | 1,417 | 201,600 | 1,417 |
| 2022-10-19 | 1,484 | 1,495 | 1,465 | 1,471 | 143,500 | 1,471 |
| 2022-10-18 | 1,458 | 1,489 | 1,458 | 1,484 | 212,700 | 1,484 |
| 2022-10-17 | 1,475 | 1,475 | 1,400 | 1,412 | 217,400 | 1,412 |
| 2022-10-14 | 1,467 | 1,496 | 1,456 | 1,496 | 216,500 | 1,496 |
| 2022-10-13 | 1,497 | 1,498 | 1,439 | 1,443 | 143,400 | 1,443 |
| 2022-10-12 | 1,443 | 1,491 | 1,432 | 1,477 | 209,900 | 1,477 |
| 2022-10-11 | 1,425 | 1,428 | 1,395 | 1,413 | 108,800 | 1,413 |
| 2022-10-07 | 1,450 | 1,471 | 1,436 | 1,454 | 128,900 | 1,454 |
| 2022-10-06 | 1,440 | 1,475 | 1,440 | 1,469 | 108,600 | 1,469 |
| 2022-10-05 | 1,433 | 1,490 | 1,429 | 1,470 | 233,700 | 1,470 |
| 2022-10-04 | 1,448 | 1,464 | 1,411 | 1,419 | 154,700 | 1,419 |
| 2022-10-03 | 1,338 | 1,394 | 1,323 | 1,388 | 291,600 | 1,388 |
| 2022-09-30 | 1,379 | 1,391 | 1,316 | 1,345 | 252,300 | 1,345 |
| 2022-09-29 | 1,380 | 1,398 | 1,359 | 1,397 | 245,500 | 1,397 |
| 2022-09-28 | 1,409 | 1,418 | 1,310 | 1,325 | 270,200 | 1,325 |
| 2022-09-27 | 1,408 | 1,419 | 1,361 | 1,412 | 345,000 | 1,412 |
| 2022-09-26 | 1,448 | 1,453 | 1,379 | 1,387 | 287,600 | 1,387 |
| 2022-09-22 | 1,507 | 1,512 | 1,440 | 1,478 | 212,400 | 1,478 |
| 2022-09-21 | 1,521 | 1,547 | 1,517 | 1,544 | 92,800 | 1,544 |
| 2022-09-20 | 1,508 | 1,555 | 1,508 | 1,549 | 97,800 | 1,549 |
| 2022-09-16 | 1,509 | 1,539 | 1,497 | 1,529 | 125,900 | 1,529 |
| 2022-09-15 | 1,558 | 1,562 | 1,517 | 1,529 | 110,900 | 1,529 |
| 2022-09-14 | 1,569 | 1,577 | 1,542 | 1,558 | 116,200 | 1,558 |
| 2022-09-13 | 1,567 | 1,627 | 1,567 | 1,602 | 147,800 | 1,602 |
| 2022-09-12 | 1,585 | 1,585 | 1,537 | 1,563 | 124,800 | 1,563 |
| 2022-09-09 | 1,580 | 1,599 | 1,560 | 1,591 | 89,500 | 1,591 |
| 2022-09-08 | 1,520 | 1,596 | 1,520 | 1,584 | 123,100 | 1,584 |
| 2022-09-07 | 1,521 | 1,549 | 1,511 | 1,525 | 87,800 | 1,525 |
| 2022-09-06 | 1,552 | 1,552 | 1,507 | 1,533 | 127,700 | 1,533 |
| 2022-09-05 | 1,555 | 1,568 | 1,532 | 1,558 | 81,700 | 1,558 |
| 2022-09-02 | 1,601 | 1,610 | 1,553 | 1,553 | 126,300 | 1,553 |
| 2022-09-01 | 1,583 | 1,624 | 1,580 | 1,583 | 264,500 | 1,583 |
| 2022-08-31 | 1,630 | 1,644 | 1,577 | 1,583 | 223,600 | 1,583 |
| 2022-08-30 | 1,555 | 1,627 | 1,554 | 1,614 | 169,800 | 1,614 |
| 2022-08-29 | 1,544 | 1,565 | 1,527 | 1,555 | 178,200 | 1,555 |
| 2022-08-26 | 1,582 | 1,592 | 1,558 | 1,584 | 103,100 | 1,584 |
| 2022-08-25 | 1,590 | 1,598 | 1,567 | 1,580 | 140,800 | 1,580 |
| 2022-08-24 | 1,520 | 1,599 | 1,512 | 1,591 | 317,600 | 1,591 |
| 2022-08-23 | 1,560 | 1,582 | 1,508 | 1,516 | 311,400 | 1,516 |
| 2022-08-22 | 1,530 | 1,543 | 1,501 | 1,513 | 276,100 | 1,513 |
| 2022-08-19 | 1,511 | 1,556 | 1,450 | 1,540 | 209,900 | 1,540 |
| 2022-08-18 | 1,546 | 1,588 | 1,510 | 1,570 | 236,600 | 1,570 |
| 2022-08-17 | 1,593 | 1,593 | 1,545 | 1,581 | 314,500 | 1,581 |
| 2022-08-16 | 1,649 | 1,665 | 1,540 | 1,593 | 404,400 | 1,593 |
| 2022-08-15 | 1,643 | 1,684 | 1,620 | 1,661 | 472,600 | 1,661 |
| 2022-08-12 | 1,610 | 1,657 | 1,579 | 1,633 | 1,351,700 | 1,633 |
| 2022-08-10 | 1,510 | 1,510 | 1,510 | 1,510 | 204,500 | 1,510 |
| 2022-08-09 | 1,190 | 1,215 | 1,148 | 1,210 | 205,000 | 1,210 |
| 2022-08-08 | 1,170 | 1,181 | 1,139 | 1,172 | 170,400 | 1,172 |
| 2022-08-05 | 1,177 | 1,178 | 1,139 | 1,161 | 96,100 | 1,161 |
| 2022-08-04 | 1,191 | 1,210 | 1,172 | 1,180 | 79,500 | 1,180 |
| 2022-08-03 | 1,183 | 1,198 | 1,173 | 1,185 | 81,500 | 1,185 |
| 2022-08-02 | 1,194 | 1,203 | 1,180 | 1,183 | 72,600 | 1,183 |
| 2022-08-01 | 1,176 | 1,195 | 1,171 | 1,190 | 33,300 | 1,190 |
| 2022-07-29 | 1,199 | 1,200 | 1,176 | 1,188 | 76,900 | 1,188 |
| 2022-07-28 | 1,205 | 1,205 | 1,149 | 1,179 | 107,500 | 1,179 |
| 2022-07-27 | 1,225 | 1,225 | 1,199 | 1,203 | 62,400 | 1,203 |
| 2022-07-26 | 1,205 | 1,225 | 1,203 | 1,225 | 53,500 | 1,225 |
| 2022-07-25 | 1,200 | 1,237 | 1,200 | 1,217 | 102,400 | 1,217 |
| 2022-07-22 | 1,196 | 1,220 | 1,196 | 1,204 | 38,300 | 1,204 |
| 2022-07-21 | 1,205 | 1,217 | 1,190 | 1,210 | 58,400 | 1,210 |
| 2022-07-20 | 1,210 | 1,229 | 1,190 | 1,205 | 135,400 | 1,205 |
| 2022-07-19 | 1,191 | 1,195 | 1,167 | 1,180 | 97,600 | 1,180 |
| 2022-07-15 | 1,214 | 1,228 | 1,183 | 1,191 | 71,800 | 1,191 |
| 2022-07-14 | 1,208 | 1,228 | 1,182 | 1,224 | 137,000 | 1,224 |
| 2022-07-13 | 1,255 | 1,259 | 1,204 | 1,211 | 274,000 | 1,211 |
| 2022-07-12 | 1,289 | 1,294 | 1,257 | 1,268 | 135,700 | 1,268 |
| 2022-07-11 | 1,270 | 1,320 | 1,270 | 1,295 | 278,200 | 1,295 |
| 2022-07-08 | 1,246 | 1,255 | 1,222 | 1,250 | 269,800 | 1,250 |
| 2022-07-07 | 1,207 | 1,246 | 1,207 | 1,237 | 298,900 | 1,237 |
| 2022-07-06 | 1,177 | 1,215 | 1,166 | 1,209 | 315,000 | 1,209 |
| 2022-07-05 | 1,170 | 1,193 | 1,169 | 1,185 | 192,200 | 1,185 |
| 2022-07-04 | 1,158 | 1,188 | 1,150 | 1,161 | 114,000 | 1,161 |
| 2022-07-01 | 1,162 | 1,179 | 1,150 | 1,150 | 171,500 | 1,150 |
| 2022-06-30 | 1,148 | 1,161 | 1,140 | 1,143 | 177,800 | 1,143 |
| 2022-06-29 | 1,115 | 1,165 | 1,114 | 1,158 | 157,100 | 1,158 |
| 2022-06-28 | 1,119 | 1,153 | 1,110 | 1,145 | 189,600 | 1,145 |
| 2022-06-27 | 1,099 | 1,144 | 1,089 | 1,130 | 277,500 | 1,130 |
| 2022-06-24 | 1,061 | 1,087 | 1,057 | 1,072 | 103,800 | 1,072 |
| 2022-06-23 | 1,083 | 1,095 | 1,030 | 1,047 | 121,300 | 1,047 |
| 2022-06-22 | 1,068 | 1,090 | 1,061 | 1,087 | 134,800 | 1,087 |
| 2022-06-21 | 1,035 | 1,086 | 1,030 | 1,082 | 174,400 | 1,082 |
| 2022-06-20 | 1,021 | 1,058 | 1,021 | 1,043 | 236,100 | 1,043 |
| 2022-06-17 | 987 | 1,013 | 962 | 1,005 | 160,900 | 1,005 |
| 2022-06-16 | 993 | 1,008 | 990 | 1,000 | 112,100 | 1,000 |
| 2022-06-15 | 1,011 | 1,017 | 972 | 978 | 166,600 | 978 |
| 2022-06-14 | 1,000 | 1,022 | 1,000 | 1,008 | 138,500 | 1,008 |
| 2022-06-13 | 1,003 | 1,022 | 1,000 | 1,010 | 121,300 | 1,010 |
| 2022-06-10 | 1,059 | 1,066 | 1,023 | 1,033 | 162,400 | 1,033 |
| 2022-06-09 | 1,075 | 1,076 | 1,056 | 1,062 | 144,700 | 1,062 |
| 2022-06-08 | 1,086 | 1,095 | 1,071 | 1,082 | 121,500 | 1,082 |
| 2022-06-07 | 1,078 | 1,096 | 1,068 | 1,086 | 102,300 | 1,086 |
| 2022-06-06 | 1,061 | 1,077 | 1,049 | 1,071 | 69,000 | 1,071 |
| 2022-06-03 | 1,076 | 1,088 | 1,057 | 1,069 | 89,500 | 1,069 |
| 2022-06-02 | 1,091 | 1,104 | 1,045 | 1,053 | 116,100 | 1,053 |
| 2022-06-01 | 1,084 | 1,096 | 1,075 | 1,091 | 96,500 | 1,091 |
| 2022-05-31 | 1,080 | 1,107 | 1,076 | 1,094 | 305,300 | 1,094 |
| 2022-05-30 | 1,069 | 1,087 | 1,048 | 1,068 | 118,700 | 1,068 |
| 2022-05-27 | 1,088 | 1,104 | 1,041 | 1,055 | 244,200 | 1,055 |
| 2022-05-26 | 1,060 | 1,091 | 1,055 | 1,074 | 289,300 | 1,074 |
| 2022-05-25 | 1,019 | 1,069 | 1,005 | 1,041 | 182,100 | 1,041 |
| 2022-05-24 | 1,048 | 1,059 | 1,015 | 1,020 | 132,500 | 1,020 |
| 2022-05-23 | 1,020 | 1,071 | 1,020 | 1,059 | 244,900 | 1,059 |
| 2022-05-20 | 1,011 | 1,023 | 993 | 1,007 | 201,600 | 1,007 |
| 2022-05-19 | 1,020 | 1,057 | 1,007 | 1,032 | 346,800 | 1,032 |
| 2022-05-18 | 1,030 | 1,048 | 1,020 | 1,028 | 160,600 | 1,028 |
| 2022-05-17 | 1,022 | 1,034 | 989 | 1,018 | 168,900 | 1,018 |
| 2022-05-16 | 1,019 | 1,046 | 986 | 1,021 | 271,400 | 1,021 |
| 2022-05-13 | 960 | 1,057 | 950 | 1,013 | 963,200 | 1,013 |
| 2022-05-12 | 965 | 965 | 960 | 965 | 233,400 | 965 |
| 2022-05-11 | 843 | 853 | 798 | 815 | 261,700 | 815 |
| 2022-05-10 | 797 | 804 | 772 | 798 | 259,900 | 798 |
| 2022-05-09 | 818 | 835 | 796 | 816 | 328,400 | 816 |
| 2022-05-06 | 855 | 856 | 825 | 833 | 226,400 | 833 |
| 2022-05-02 | 850 | 853 | 817 | 832 | 203,600 | 832 |
| 2022-04-28 | 832 | 858 | 826 | 853 | 149,200 | 853 |
| 2022-04-27 | 848 | 849 | 819 | 824 | 296,900 | 824 |
| 2022-04-26 | 899 | 910 | 866 | 866 | 157,400 | 866 |
| 2022-04-25 | 886 | 896 | 877 | 884 | 215,100 | 884 |
| 2022-04-22 | 925 | 938 | 910 | 931 | 86,700 | 931 |
| 2022-04-21 | 939 | 951 | 932 | 936 | 104,600 | 936 |
| 2022-04-20 | 937 | 946 | 919 | 937 | 170,200 | 937 |
| 2022-04-19 | 970 | 980 | 940 | 940 | 181,800 | 940 |
| 2022-04-18 | 952 | 959 | 930 | 944 | 131,400 | 944 |
| 2022-04-15 | 963 | 982 | 948 | 967 | 108,400 | 967 |
| 2022-04-14 | 968 | 997 | 968 | 978 | 149,300 | 978 |
| 2022-04-13 | 910 | 954 | 901 | 947 | 154,700 | 947 |
| 2022-04-12 | 942 | 942 | 891 | 905 | 305,400 | 905 |
| 2022-04-11 | 983 | 984 | 905 | 948 | 501,800 | 948 |
| 2022-04-08 | 1,102 | 1,102 | 993 | 1,000 | 529,800 | 1,000 |
| 2022-04-07 | 1,106 | 1,112 | 1,071 | 1,088 | 315,000 | 1,088 |
| 2022-04-06 | 1,152 | 1,166 | 1,120 | 1,147 | 205,500 | 1,147 |
| 2022-04-05 | 1,130 | 1,200 | 1,127 | 1,151 | 367,600 | 1,151 |
| 2022-04-04 | 1,054 | 1,141 | 1,041 | 1,124 | 420,800 | 1,124 |
| 2022-04-01 | 1,017 | 1,067 | 1,000 | 1,064 | 234,500 | 1,064 |
| 2022-03-31 | 1,015 | 1,046 | 1,011 | 1,029 | 212,000 | 1,029 |
| 2022-03-30 | 1,020 | 1,034 | 999 | 1,016 | 169,900 | 1,016 |
| 2022-03-29 | 1,029 | 1,029 | 997 | 1,004 | 136,000 | 1,004 |
| 2022-03-28 | 1,021 | 1,034 | 1,006 | 1,020 | 119,800 | 1,020 |
| 2022-03-25 | 1,005 | 1,027 | 1,005 | 1,024 | 155,800 | 1,024 |
| 2022-03-24 | 976 | 1,040 | 961 | 1,020 | 276,900 | 1,020 |
| 2022-03-23 | 961 | 1,014 | 952 | 998 | 245,400 | 998 |
| 2022-03-22 | 942 | 967 | 940 | 951 | 159,100 | 951 |
| 2022-03-18 | 918 | 943 | 915 | 940 | 101,400 | 940 |
| 2022-03-17 | 916 | 925 | 897 | 908 | 161,900 | 908 |
| 2022-03-16 | 910 | 937 | 897 | 916 | 133,200 | 916 |
| 2022-03-15 | 896 | 918 | 890 | 892 | 144,500 | 892 |
| 2022-03-14 | 876 | 901 | 866 | 882 | 129,900 | 882 |
| 2022-03-11 | 883 | 905 | 873 | 875 | 159,600 | 875 |
| 2022-03-10 | 882 | 892 | 859 | 871 | 247,500 | 871 |
| 2022-03-09 | 796 | 825 | 796 | 807 | 162,900 | 807 |
| 2022-03-08 | 817 | 824 | 777 | 781 | 228,400 | 781 |
| 2022-03-07 | 893 | 893 | 832 | 847 | 257,100 | 847 |
| 2022-03-04 | 904 | 910 | 893 | 908 | 138,900 | 908 |
| 2022-03-03 | 908 | 934 | 903 | 907 | 238,200 | 907 |
| 2022-03-02 | 907 | 907 | 874 | 878 | 244,900 | 878 |
| 2022-03-01 | 925 | 941 | 921 | 926 | 149,000 | 926 |
| 2022-02-28 | 908 | 926 | 890 | 914 | 416,500 | 914 |
| 2022-02-25 | 911 | 930 | 866 | 895 | 389,800 | 895 |
| 2022-02-24 | 911 | 933 | 904 | 921 | 171,700 | 921 |
| 2022-02-22 | 900 | 945 | 897 | 919 | 171,900 | 919 |
| 2022-02-21 | 922 | 925 | 905 | 911 | 191,400 | 911 |
| 2022-02-18 | 953 | 977 | 937 | 937 | 185,100 | 937 |
| 2022-02-17 | 952 | 970 | 932 | 968 | 248,700 | 968 |
| 2022-02-16 | 940 | 965 | 929 | 956 | 365,200 | 956 |
| 2022-02-15 | 895 | 960 | 894 | 940 | 451,100 | 940 |
| 2022-02-14 | 920 | 933 | 883 | 895 | 416,800 | 895 |
| 2022-02-10 | 941 | 948 | 895 | 917 | 1,673,300 | 917 |
| 2022-02-09 | 928 | 928 | 901 | 928 | 538,200 | 928 |
| 2022-02-08 | 789 | 790 | 770 | 778 | 359,700 | 778 |
| 2022-02-07 | 774 | 785 | 767 | 774 | 288,200 | 774 |
| 2022-02-04 | 761 | 767 | 746 | 766 | 95,000 | 766 |
| 2022-02-03 | 767 | 778 | 753 | 758 | 134,200 | 758 |
| 2022-02-02 | 742 | 771 | 742 | 767 | 228,100 | 767 |
| 2022-02-01 | 727 | 745 | 721 | 727 | 169,700 | 727 |
| 2022-01-31 | 711 | 719 | 703 | 714 | 92,700 | 714 |
| 2022-01-28 | 700 | 709 | 696 | 706 | 59,400 | 706 |
| 2022-01-27 | 723 | 730 | 694 | 697 | 120,300 | 697 |
| 2022-01-26 | 726 | 729 | 714 | 723 | 117,500 | 723 |
| 2022-01-25 | 738 | 741 | 716 | 716 | 124,600 | 716 |
| 2022-01-24 | 731 | 741 | 726 | 735 | 69,500 | 735 |
| 2022-01-21 | 750 | 750 | 730 | 740 | 103,900 | 740 |
| 2022-01-20 | 769 | 773 | 756 | 756 | 89,900 | 756 |
| 2022-01-19 | 796 | 798 | 768 | 769 | 123,800 | 769 |
| 2022-01-18 | 815 | 815 | 791 | 791 | 86,800 | 791 |
| 2022-01-17 | 808 | 820 | 801 | 817 | 94,600 | 817 |
| 2022-01-14 | 801 | 815 | 791 | 804 | 201,900 | 804 |
| 2022-01-13 | 837 | 841 | 811 | 816 | 87,700 | 816 |
| 2022-01-12 | 806 | 834 | 806 | 832 | 237,900 | 832 |
| 2022-01-11 | 846 | 847 | 815 | 821 | 168,500 | 821 |
| 2022-01-07 | 859 | 872 | 850 | 851 | 173,200 | 851 |
| 2022-01-06 | 877 | 878 | 857 | 864 | 154,800 | 864 |
| 2022-01-05 | 894 | 896 | 884 | 886 | 128,900 | 886 |
| 2022-01-04 | 888 | 897 | 879 | 894 | 100,100 | 894 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
