7916 光村印刷(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 | 1,165 | 1,166 | 1,165 | 1,166 | 600 | 1,166 |
| 2022-12-29 | 1,166 | 1,166 | 1,160 | 1,160 | 900 | 1,160 |
| 2022-12-28 | 1,154 | 1,166 | 1,154 | 1,166 | 2,300 | 1,166 |
| 2022-12-27 | 1,166 | 1,166 | 1,159 | 1,160 | 6,200 | 1,160 |
| 2022-12-26 | 1,150 | 1,166 | 1,150 | 1,166 | 2,200 | 1,166 |
| 2022-12-23 | 1,150 | 1,158 | 1,150 | 1,150 | 1,800 | 1,150 |
| 2022-12-22 | 1,164 | 1,168 | 1,153 | 1,155 | 2,000 | 1,155 |
| 2022-12-21 | 1,164 | 1,164 | 1,162 | 1,162 | 600 | 1,162 |
| 2022-12-20 | 1,172 | 1,172 | 1,162 | 1,164 | 1,500 | 1,164 |
| 2022-12-19 | 1,173 | 1,173 | 1,172 | 1,173 | 1,000 | 1,173 |
| 2022-12-16 | 1,185 | 1,187 | 1,185 | 1,185 | 2,800 | 1,185 |
| 2022-12-15 | 1,173 | 1,185 | 1,168 | 1,185 | 3,200 | 1,185 |
| 2022-12-14 | 1,157 | 1,175 | 1,153 | 1,172 | 7,900 | 1,172 |
| 2022-12-13 | 1,171 | 1,177 | 1,169 | 1,175 | 5,700 | 1,175 |
| 2022-12-12 | 1,180 | 1,180 | 1,175 | 1,175 | 2,200 | 1,175 |
| 2022-12-09 | 1,176 | 1,179 | 1,176 | 1,179 | 600 | 1,179 |
| 2022-12-08 | 1,174 | 1,175 | 1,173 | 1,175 | 2,400 | 1,175 |
| 2022-12-07 | 1,173 | 1,180 | 1,173 | 1,173 | 1,800 | 1,173 |
| 2022-12-06 | 1,170 | 1,175 | 1,170 | 1,173 | 2,500 | 1,173 |
| 2022-12-05 | 1,166 | 1,173 | 1,166 | 1,170 | 1,200 | 1,170 |
| 2022-12-02 | 1,167 | 1,173 | 1,163 | 1,173 | 2,200 | 1,173 |
| 2022-12-01 | 1,167 | 1,177 | 1,167 | 1,177 | 1,800 | 1,177 |
| 2022-11-30 | 1,180 | 1,180 | 1,172 | 1,172 | 2,600 | 1,172 |
| 2022-11-29 | 1,171 | 1,177 | 1,166 | 1,177 | 2,600 | 1,177 |
| 2022-11-28 | 1,169 | 1,171 | 1,161 | 1,171 | 1,200 | 1,171 |
| 2022-11-25 | 1,170 | 1,171 | 1,169 | 1,169 | 2,000 | 1,169 |
| 2022-11-24 | 1,166 | 1,178 | 1,163 | 1,170 | 3,800 | 1,170 |
| 2022-11-22 | 1,161 | 1,166 | 1,153 | 1,166 | 2,200 | 1,166 |
| 2022-11-21 | 1,156 | 1,161 | 1,156 | 1,161 | 1,100 | 1,161 |
| 2022-11-18 | 1,160 | 1,160 | 1,155 | 1,156 | 700 | 1,156 |
| 2022-11-17 | 1,158 | 1,158 | 1,150 | 1,158 | 2,200 | 1,158 |
| 2022-11-16 | 1,157 | 1,157 | 1,153 | 1,157 | 2,400 | 1,157 |
| 2022-11-15 | 1,154 | 1,160 | 1,154 | 1,157 | 1,500 | 1,157 |
| 2022-11-14 | 1,162 | 1,162 | 1,154 | 1,156 | 2,900 | 1,156 |
| 2022-11-11 | 1,165 | 1,165 | 1,162 | 1,165 | 1,100 | 1,165 |
| 2022-11-10 | 1,162 | 1,165 | 1,162 | 1,165 | 900 | 1,165 |
| 2022-11-09 | 1,172 | 1,172 | 1,159 | 1,169 | 800 | 1,169 |
| 2022-11-08 | 1,149 | 1,172 | 1,146 | 1,172 | 3,700 | 1,172 |
| 2022-11-07 | 1,145 | 1,152 | 1,145 | 1,145 | 1,900 | 1,145 |
| 2022-11-04 | 1,150 | 1,152 | 1,143 | 1,145 | 3,600 | 1,145 |
| 2022-11-02 | 1,165 | 1,166 | 1,152 | 1,154 | 2,700 | 1,154 |
| 2022-11-01 | 1,152 | 1,159 | 1,152 | 1,158 | 2,700 | 1,158 |
| 2022-10-31 | 1,151 | 1,159 | 1,150 | 1,152 | 4,700 | 1,152 |
| 2022-10-28 | 1,181 | 1,185 | 1,151 | 1,151 | 13,000 | 1,151 |
| 2022-10-27 | 1,195 | 1,195 | 1,191 | 1,191 | 1,100 | 1,191 |
| 2022-10-26 | 1,196 | 1,196 | 1,190 | 1,195 | 1,100 | 1,195 |
| 2022-10-25 | 1,195 | 1,196 | 1,191 | 1,196 | 1,200 | 1,196 |
| 2022-10-24 | 1,195 | 1,195 | 1,184 | 1,193 | 1,000 | 1,193 |
| 2022-10-21 | 1,189 | 1,195 | 1,187 | 1,187 | 1,700 | 1,187 |
| 2022-10-20 | 1,195 | 1,195 | 1,188 | 1,188 | 1,500 | 1,188 |
| 2022-10-19 | 1,189 | 1,195 | 1,184 | 1,195 | 5,400 | 1,195 |
| 2022-10-18 | 1,186 | 1,191 | 1,184 | 1,184 | 1,800 | 1,184 |
| 2022-10-17 | 1,195 | 1,195 | 1,181 | 1,184 | 3,200 | 1,184 |
| 2022-10-14 | 1,194 | 1,202 | 1,194 | 1,195 | 2,200 | 1,195 |
| 2022-10-13 | 1,196 | 1,196 | 1,183 | 1,194 | 2,500 | 1,194 |
| 2022-10-12 | 1,197 | 1,197 | 1,187 | 1,196 | 1,500 | 1,196 |
| 2022-10-11 | 1,202 | 1,209 | 1,195 | 1,197 | 2,200 | 1,197 |
| 2022-10-07 | 1,207 | 1,207 | 1,202 | 1,202 | 4,200 | 1,202 |
| 2022-10-06 | 1,200 | 1,212 | 1,200 | 1,212 | 3,400 | 1,212 |
| 2022-10-05 | 1,202 | 1,211 | 1,202 | 1,204 | 1,600 | 1,204 |
| 2022-10-04 | 1,207 | 1,211 | 1,207 | 1,208 | 1,600 | 1,208 |
| 2022-10-03 | 1,209 | 1,220 | 1,209 | 1,211 | 1,600 | 1,211 |
| 2022-09-30 | 1,218 | 1,219 | 1,209 | 1,219 | 3,400 | 1,219 |
| 2022-09-29 | 1,205 | 1,218 | 1,205 | 1,218 | 3,600 | 1,218 |
| 2022-09-28 | 1,210 | 1,221 | 1,201 | 1,221 | 10,300 | 1,221 |
| 2022-09-27 | 1,212 | 1,219 | 1,211 | 1,213 | 4,000 | 1,213 |
| 2022-09-26 | 1,217 | 1,219 | 1,213 | 1,213 | 4,300 | 1,213 |
| 2022-09-22 | 1,219 | 1,223 | 1,215 | 1,216 | 6,300 | 1,216 |
| 2022-09-21 | 1,228 | 1,232 | 1,221 | 1,222 | 5,600 | 1,222 |
| 2022-09-20 | 1,232 | 1,232 | 1,228 | 1,229 | 1,900 | 1,229 |
| 2022-09-16 | 1,232 | 1,234 | 1,228 | 1,232 | 2,700 | 1,232 |
| 2022-09-15 | 1,237 | 1,237 | 1,229 | 1,232 | 1,300 | 1,232 |
| 2022-09-14 | 1,229 | 1,239 | 1,229 | 1,239 | 3,800 | 1,239 |
| 2022-09-13 | 1,232 | 1,235 | 1,231 | 1,235 | 1,000 | 1,235 |
| 2022-09-12 | 1,234 | 1,235 | 1,232 | 1,232 | 1,500 | 1,232 |
| 2022-09-09 | 1,231 | 1,248 | 1,226 | 1,235 | 7,700 | 1,235 |
| 2022-09-08 | 1,229 | 1,236 | 1,228 | 1,236 | 1,400 | 1,236 |
| 2022-09-07 | 1,228 | 1,234 | 1,228 | 1,229 | 2,000 | 1,229 |
| 2022-09-06 | 1,232 | 1,232 | 1,229 | 1,229 | 2,000 | 1,229 |
| 2022-09-05 | 1,232 | 1,235 | 1,231 | 1,233 | 1,200 | 1,233 |
| 2022-09-02 | 1,234 | 1,234 | 1,232 | 1,233 | 1,600 | 1,233 |
| 2022-09-01 | 1,233 | 1,235 | 1,232 | 1,235 | 2,300 | 1,235 |
| 2022-08-31 | 1,231 | 1,237 | 1,227 | 1,233 | 3,900 | 1,233 |
| 2022-08-30 | 1,225 | 1,230 | 1,222 | 1,225 | 1,300 | 1,225 |
| 2022-08-29 | 1,222 | 1,232 | 1,222 | 1,223 | 1,900 | 1,223 |
| 2022-08-26 | 1,226 | 1,234 | 1,226 | 1,233 | 4,300 | 1,233 |
| 2022-08-25 | 1,223 | 1,229 | 1,223 | 1,223 | 1,700 | 1,223 |
| 2022-08-24 | 1,225 | 1,225 | 1,223 | 1,223 | 1,200 | 1,223 |
| 2022-08-23 | 1,223 | 1,225 | 1,223 | 1,225 | 1,100 | 1,225 |
| 2022-08-22 | 1,225 | 1,225 | 1,222 | 1,223 | 1,000 | 1,223 |
| 2022-08-19 | 1,225 | 1,228 | 1,225 | 1,228 | 1,500 | 1,228 |
| 2022-08-18 | 1,223 | 1,225 | 1,223 | 1,225 | 2,500 | 1,225 |
| 2022-08-17 | 1,225 | 1,231 | 1,223 | 1,223 | 2,600 | 1,223 |
| 2022-08-16 | 1,227 | 1,227 | 1,223 | 1,223 | 3,500 | 1,223 |
| 2022-08-15 | 1,225 | 1,228 | 1,225 | 1,227 | 1,600 | 1,227 |
| 2022-08-12 | 1,229 | 1,229 | 1,223 | 1,228 | 2,100 | 1,228 |
| 2022-08-10 | 1,226 | 1,234 | 1,222 | 1,229 | 3,000 | 1,229 |
| 2022-08-09 | 1,228 | 1,236 | 1,226 | 1,226 | 1,900 | 1,226 |
| 2022-08-08 | 1,230 | 1,237 | 1,226 | 1,228 | 1,900 | 1,228 |
| 2022-08-05 | 1,227 | 1,230 | 1,226 | 1,230 | 1,800 | 1,230 |
| 2022-08-04 | 1,229 | 1,236 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2022-08-03 | 1,230 | 1,236 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2022-08-02 | 1,231 | 1,238 | 1,231 | 1,231 | 1,200 | 1,231 |
| 2022-08-01 | 1,231 | 1,234 | 1,231 | 1,231 | 2,000 | 1,231 |
| 2022-07-29 | 1,234 | 1,236 | 1,231 | 1,231 | 1,900 | 1,231 |
| 2022-07-28 | 1,242 | 1,243 | 1,234 | 1,234 | 2,000 | 1,234 |
| 2022-07-27 | 1,235 | 1,235 | 1,233 | 1,233 | 600 | 1,233 |
| 2022-07-26 | 1,243 | 1,244 | 1,233 | 1,242 | 1,600 | 1,242 |
| 2022-07-25 | 1,232 | 1,241 | 1,232 | 1,240 | 1,300 | 1,240 |
| 2022-07-22 | 1,239 | 1,243 | 1,231 | 1,232 | 2,100 | 1,232 |
| 2022-07-21 | 1,235 | 1,236 | 1,232 | 1,236 | 1,500 | 1,236 |
| 2022-07-20 | 1,234 | 1,234 | 1,225 | 1,234 | 2,600 | 1,234 |
| 2022-07-19 | 1,230 | 1,234 | 1,226 | 1,226 | 1,900 | 1,226 |
| 2022-07-15 | 1,230 | 1,230 | 1,226 | 1,227 | 3,800 | 1,227 |
| 2022-07-14 | 1,231 | 1,233 | 1,230 | 1,230 | 2,400 | 1,230 |
| 2022-07-13 | 1,236 | 1,238 | 1,232 | 1,232 | 5,400 | 1,232 |
| 2022-07-12 | 1,250 | 1,250 | 1,234 | 1,234 | 1,900 | 1,234 |
| 2022-07-11 | 1,236 | 1,244 | 1,232 | 1,243 | 3,500 | 1,243 |
| 2022-07-08 | 1,236 | 1,237 | 1,235 | 1,236 | 2,200 | 1,236 |
| 2022-07-07 | 1,236 | 1,245 | 1,236 | 1,245 | 1,000 | 1,245 |
| 2022-07-06 | 1,240 | 1,243 | 1,239 | 1,239 | 2,400 | 1,239 |
| 2022-07-05 | 1,264 | 1,264 | 1,254 | 1,254 | 1,100 | 1,254 |
| 2022-07-04 | 1,244 | 1,254 | 1,244 | 1,252 | 2,200 | 1,252 |
| 2022-07-01 | 1,245 | 1,255 | 1,244 | 1,244 | 1,300 | 1,244 |
| 2022-06-30 | 1,243 | 1,244 | 1,243 | 1,244 | 900 | 1,244 |
| 2022-06-29 | 1,243 | 1,255 | 1,243 | 1,243 | 2,800 | 1,243 |
| 2022-06-28 | 1,234 | 1,251 | 1,234 | 1,251 | 1,700 | 1,251 |
| 2022-06-27 | 1,255 | 1,255 | 1,237 | 1,239 | 1,300 | 1,239 |
| 2022-06-24 | 1,250 | 1,255 | 1,250 | 1,255 | 1,100 | 1,255 |
| 2022-06-23 | 1,255 | 1,263 | 1,235 | 1,248 | 3,100 | 1,248 |
| 2022-06-22 | 1,254 | 1,255 | 1,250 | 1,255 | 1,300 | 1,255 |
| 2022-06-21 | 1,235 | 1,264 | 1,235 | 1,249 | 2,300 | 1,249 |
| 2022-06-20 | 1,264 | 1,264 | 1,239 | 1,239 | 800 | 1,239 |
| 2022-06-17 | 1,250 | 1,258 | 1,250 | 1,252 | 3,700 | 1,252 |
| 2022-06-16 | 1,258 | 1,263 | 1,251 | 1,251 | 3,500 | 1,251 |
| 2022-06-15 | 1,255 | 1,259 | 1,255 | 1,256 | 1,100 | 1,256 |
| 2022-06-14 | 1,264 | 1,264 | 1,258 | 1,258 | 1,200 | 1,258 |
| 2022-06-13 | 1,295 | 1,295 | 1,262 | 1,266 | 1,400 | 1,266 |
| 2022-06-10 | 1,266 | 1,269 | 1,266 | 1,269 | 900 | 1,269 |
| 2022-06-09 | 1,275 | 1,277 | 1,275 | 1,277 | 800 | 1,277 |
| 2022-06-08 | 1,275 | 1,275 | 1,274 | 1,275 | 600 | 1,275 |
| 2022-06-07 | 1,269 | 1,276 | 1,268 | 1,272 | 2,300 | 1,272 |
| 2022-06-06 | 1,280 | 1,280 | 1,271 | 1,275 | 900 | 1,275 |
| 2022-06-03 | 1,275 | 1,280 | 1,271 | 1,280 | 1,000 | 1,280 |
| 2022-06-02 | 1,271 | 1,281 | 1,265 | 1,270 | 2,200 | 1,270 |
| 2022-06-01 | 1,281 | 1,282 | 1,271 | 1,280 | 2,100 | 1,280 |
| 2022-05-31 | 1,277 | 1,281 | 1,277 | 1,281 | 1,800 | 1,281 |
| 2022-05-30 | 1,292 | 1,292 | 1,275 | 1,275 | 3,400 | 1,275 |
| 2022-05-27 | 1,266 | 1,274 | 1,266 | 1,274 | 400 | 1,274 |
| 2022-05-26 | 1,267 | 1,272 | 1,267 | 1,270 | 700 | 1,270 |
| 2022-05-25 | 1,270 | 1,272 | 1,270 | 1,272 | 400 | 1,272 |
| 2022-05-24 | 1,273 | 1,273 | 1,271 | 1,273 | 400 | 1,273 |
| 2022-05-23 | 1,291 | 1,296 | 1,267 | 1,281 | 900 | 1,281 |
| 2022-05-20 | 1,287 | 1,287 | 1,274 | 1,276 | 900 | 1,276 |
| 2022-05-19 | 1,288 | 1,288 | 1,280 | 1,281 | 500 | 1,281 |
| 2022-05-18 | 1,280 | 1,288 | 1,280 | 1,288 | 500 | 1,288 |
| 2022-05-17 | 1,300 | 1,300 | 1,278 | 1,289 | 1,300 | 1,289 |
| 2022-05-16 | 1,306 | 1,309 | 1,300 | 1,300 | 2,300 | 1,300 |
| 2022-05-13 | 1,330 | 1,330 | 1,305 | 1,306 | 800 | 1,306 |
| 2022-05-12 | 1,305 | 1,305 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2022-05-11 | 1,304 | 1,304 | 1,300 | 1,301 | 600 | 1,301 |
| 2022-05-10 | 1,305 | 1,305 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2022-05-09 | 1,305 | 1,305 | 1,305 | 1,305 | 300 | 1,305 |
| 2022-05-06 | 1,315 | 1,319 | 1,312 | 1,312 | 3,600 | 1,312 |
| 2022-05-02 | 1,362 | 1,362 | 1,320 | 1,323 | 1,800 | 1,323 |
| 2022-04-28 | 1,319 | 1,332 | 1,319 | 1,332 | 900 | 1,332 |
| 2022-04-27 | 1,361 | 1,361 | 1,304 | 1,304 | 2,800 | 1,304 |
| 2022-04-26 | 1,335 | 1,361 | 1,335 | 1,361 | 1,400 | 1,361 |
| 2022-04-25 | 1,358 | 1,358 | 1,331 | 1,331 | 600 | 1,331 |
| 2022-04-22 | 1,340 | 1,346 | 1,331 | 1,331 | 700 | 1,331 |
| 2022-04-21 | 1,335 | 1,340 | 1,335 | 1,340 | 600 | 1,340 |
| 2022-04-20 | 1,327 | 1,327 | 1,327 | 1,327 | 1,100 | 1,327 |
| 2022-04-19 | 1,341 | 1,341 | 1,330 | 1,333 | 400 | 1,333 |
| 2022-04-18 | 1,363 | 1,363 | 1,317 | 1,317 | 2,400 | 1,317 |
| 2022-04-15 | 1,336 | 1,347 | 1,336 | 1,347 | 1,100 | 1,347 |
| 2022-04-14 | 1,335 | 1,336 | 1,331 | 1,336 | 600 | 1,336 |
| 2022-04-13 | 1,316 | 1,328 | 1,316 | 1,328 | 1,200 | 1,328 |
| 2022-04-12 | 1,330 | 1,332 | 1,326 | 1,327 | 1,600 | 1,327 |
| 2022-04-11 | 1,354 | 1,354 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2022-04-08 | 1,359 | 1,365 | 1,355 | 1,355 | 1,800 | 1,355 |
| 2022-04-07 | 1,414 | 1,414 | 1,375 | 1,387 | 2,700 | 1,387 |
| 2022-04-06 | 1,417 | 1,447 | 1,417 | 1,418 | 1,200 | 1,418 |
| 2022-04-05 | 1,438 | 1,438 | 1,432 | 1,432 | 700 | 1,432 |
| 2022-04-04 | 1,450 | 1,450 | 1,441 | 1,444 | 1,000 | 1,444 |
| 2022-04-01 | 1,450 | 1,450 | 1,440 | 1,441 | 2,100 | 1,441 |
| 2022-03-31 | 1,475 | 1,495 | 1,475 | 1,480 | 2,900 | 1,480 |
| 2022-03-30 | 1,438 | 1,498 | 1,438 | 1,474 | 1,200 | 1,474 |
| 2022-03-29 | 1,499 | 1,516 | 1,499 | 1,516 | 1,600 | 1,516 |
| 2022-03-28 | 1,502 | 1,515 | 1,501 | 1,515 | 600 | 1,515 |
| 2022-03-25 | 1,515 | 1,524 | 1,515 | 1,516 | 600 | 1,516 |
| 2022-03-24 | 1,490 | 1,513 | 1,490 | 1,513 | 1,500 | 1,513 |
| 2022-03-23 | 1,488 | 1,490 | 1,488 | 1,490 | 1,000 | 1,490 |
| 2022-03-22 | 1,443 | 1,486 | 1,443 | 1,486 | 1,400 | 1,486 |
| 2022-03-18 | 1,471 | 1,471 | 1,440 | 1,443 | 900 | 1,443 |
| 2022-03-17 | 1,485 | 1,485 | 1,463 | 1,482 | 1,700 | 1,482 |
| 2022-03-16 | 1,467 | 1,480 | 1,467 | 1,480 | 800 | 1,480 |
| 2022-03-15 | 1,437 | 1,444 | 1,414 | 1,437 | 1,300 | 1,437 |
| 2022-03-14 | 1,441 | 1,441 | 1,417 | 1,417 | 900 | 1,417 |
| 2022-03-11 | 1,398 | 1,427 | 1,398 | 1,411 | 2,700 | 1,411 |
| 2022-03-10 | 1,435 | 1,450 | 1,424 | 1,450 | 1,300 | 1,450 |
| 2022-03-09 | 1,454 | 1,468 | 1,444 | 1,444 | 700 | 1,444 |
| 2022-03-08 | 1,413 | 1,471 | 1,413 | 1,454 | 2,100 | 1,454 |
| 2022-03-07 | 1,504 | 1,508 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2022-03-04 | 1,496 | 1,532 | 1,496 | 1,502 | 1,500 | 1,502 |
| 2022-03-03 | 1,517 | 1,517 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2022-03-02 | 1,545 | 1,545 | 1,503 | 1,503 | 600 | 1,503 |
| 2022-03-01 | 1,512 | 1,545 | 1,502 | 1,545 | 1,500 | 1,545 |
| 2022-02-28 | 1,553 | 1,553 | 1,511 | 1,552 | 3,300 | 1,552 |
| 2022-02-25 | 1,515 | 1,553 | 1,514 | 1,553 | 1,300 | 1,553 |
| 2022-02-24 | 1,485 | 1,521 | 1,485 | 1,512 | 700 | 1,512 |
| 2022-02-22 | 1,476 | 1,476 | 1,476 | 1,476 | 200 | 1,476 |
| 2022-02-21 | 1,475 | 1,504 | 1,475 | 1,497 | 500 | 1,497 |
| 2022-02-18 | 1,503 | 1,519 | 1,503 | 1,515 | 1,600 | 1,515 |
| 2022-02-17 | 1,484 | 1,519 | 1,484 | 1,519 | 300 | 1,519 |
| 2022-02-16 | 1,468 | 1,520 | 1,468 | 1,520 | 3,000 | 1,520 |
| 2022-02-15 | 1,471 | 1,487 | 1,468 | 1,468 | 2,000 | 1,468 |
| 2022-02-14 | 1,462 | 1,477 | 1,462 | 1,471 | 900 | 1,471 |
| 2022-02-10 | 1,430 | 1,465 | 1,430 | 1,465 | 1,400 | 1,465 |
| 2022-02-09 | 1,425 | 1,458 | 1,425 | 1,458 | 500 | 1,458 |
| 2022-02-08 | 1,430 | 1,455 | 1,414 | 1,455 | 1,900 | 1,455 |
| 2022-02-07 | 1,406 | 1,419 | 1,397 | 1,410 | 1,200 | 1,410 |
| 2022-02-04 | 1,420 | 1,456 | 1,406 | 1,406 | 1,300 | 1,406 |
| 2022-02-03 | 1,425 | 1,430 | 1,401 | 1,421 | 1,200 | 1,421 |
| 2022-02-02 | 1,401 | 1,432 | 1,401 | 1,421 | 5,100 | 1,421 |
| 2022-02-01 | 1,379 | 1,409 | 1,379 | 1,406 | 3,100 | 1,406 |
| 2022-01-31 | 1,395 | 1,409 | 1,395 | 1,409 | 1,800 | 1,409 |
| 2022-01-28 | 1,375 | 1,395 | 1,361 | 1,395 | 1,200 | 1,395 |
| 2022-01-27 | 1,386 | 1,392 | 1,351 | 1,375 | 6,300 | 1,375 |
| 2022-01-26 | 1,383 | 1,383 | 1,369 | 1,371 | 1,200 | 1,371 |
| 2022-01-25 | 1,388 | 1,388 | 1,370 | 1,370 | 700 | 1,370 |
| 2022-01-24 | 1,369 | 1,382 | 1,367 | 1,382 | 300 | 1,382 |
| 2022-01-21 | 1,367 | 1,368 | 1,367 | 1,368 | 500 | 1,368 |
| 2022-01-20 | 1,370 | 1,390 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2022-01-19 | 1,380 | 1,380 | 1,370 | 1,370 | 900 | 1,370 |
| 2022-01-18 | 1,377 | 1,389 | 1,377 | 1,380 | 1,300 | 1,380 |
| 2022-01-17 | 1,392 | 1,392 | 1,369 | 1,377 | 1,500 | 1,377 |
| 2022-01-14 | 1,363 | 1,370 | 1,347 | 1,368 | 4,600 | 1,368 |
| 2022-01-13 | 1,366 | 1,366 | 1,358 | 1,363 | 700 | 1,363 |
| 2022-01-12 | 1,371 | 1,371 | 1,355 | 1,366 | 2,600 | 1,366 |
| 2022-01-11 | 1,370 | 1,370 | 1,356 | 1,358 | 1,200 | 1,358 |
| 2022-01-07 | 1,365 | 1,371 | 1,365 | 1,370 | 2,000 | 1,370 |
| 2022-01-06 | 1,378 | 1,380 | 1,370 | 1,370 | 2,700 | 1,370 |
| 2022-01-05 | 1,384 | 1,387 | 1,378 | 1,378 | 4,100 | 1,378 |
| 2022-01-04 | 1,398 | 1,398 | 1,372 | 1,384 | 2,700 | 1,384 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
