7931 未来工業(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 | 1,442 | 1,455 | 1,442 | 1,447 | 4,400 | 1,447 |
| 2022-12-29 | 1,433 | 1,443 | 1,433 | 1,443 | 6,100 | 1,443 |
| 2022-12-28 | 1,434 | 1,441 | 1,433 | 1,441 | 5,800 | 1,441 |
| 2022-12-27 | 1,435 | 1,440 | 1,435 | 1,440 | 4,400 | 1,440 |
| 2022-12-26 | 1,435 | 1,441 | 1,435 | 1,439 | 3,800 | 1,439 |
| 2022-12-23 | 1,426 | 1,435 | 1,426 | 1,435 | 2,800 | 1,435 |
| 2022-12-22 | 1,421 | 1,434 | 1,421 | 1,434 | 5,600 | 1,434 |
| 2022-12-21 | 1,432 | 1,433 | 1,421 | 1,421 | 18,900 | 1,421 |
| 2022-12-20 | 1,452 | 1,452 | 1,433 | 1,433 | 10,300 | 1,433 |
| 2022-12-19 | 1,450 | 1,455 | 1,443 | 1,449 | 11,400 | 1,449 |
| 2022-12-16 | 1,463 | 1,463 | 1,451 | 1,451 | 14,900 | 1,451 |
| 2022-12-15 | 1,470 | 1,470 | 1,458 | 1,463 | 5,500 | 1,463 |
| 2022-12-14 | 1,458 | 1,467 | 1,458 | 1,467 | 4,300 | 1,467 |
| 2022-12-13 | 1,463 | 1,470 | 1,458 | 1,458 | 6,100 | 1,458 |
| 2022-12-12 | 1,463 | 1,463 | 1,456 | 1,456 | 3,100 | 1,456 |
| 2022-12-09 | 1,455 | 1,458 | 1,450 | 1,451 | 6,400 | 1,451 |
| 2022-12-08 | 1,455 | 1,457 | 1,443 | 1,455 | 12,100 | 1,455 |
| 2022-12-07 | 1,463 | 1,466 | 1,455 | 1,455 | 2,800 | 1,455 |
| 2022-12-06 | 1,451 | 1,467 | 1,451 | 1,461 | 4,300 | 1,461 |
| 2022-12-05 | 1,461 | 1,461 | 1,452 | 1,454 | 6,400 | 1,454 |
| 2022-12-02 | 1,487 | 1,487 | 1,462 | 1,464 | 18,500 | 1,464 |
| 2022-12-01 | 1,488 | 1,492 | 1,468 | 1,477 | 14,500 | 1,477 |
| 2022-11-30 | 1,496 | 1,500 | 1,487 | 1,488 | 5,600 | 1,488 |
| 2022-11-29 | 1,510 | 1,512 | 1,488 | 1,488 | 30,900 | 1,488 |
| 2022-11-28 | 1,500 | 1,506 | 1,494 | 1,505 | 8,700 | 1,505 |
| 2022-11-25 | 1,514 | 1,514 | 1,500 | 1,504 | 3,000 | 1,504 |
| 2022-11-24 | 1,500 | 1,514 | 1,493 | 1,514 | 12,100 | 1,514 |
| 2022-11-22 | 1,475 | 1,498 | 1,475 | 1,498 | 8,000 | 1,498 |
| 2022-11-21 | 1,480 | 1,488 | 1,477 | 1,477 | 4,200 | 1,477 |
| 2022-11-18 | 1,479 | 1,489 | 1,476 | 1,480 | 6,700 | 1,480 |
| 2022-11-17 | 1,468 | 1,476 | 1,468 | 1,476 | 900 | 1,476 |
| 2022-11-16 | 1,480 | 1,492 | 1,470 | 1,479 | 9,800 | 1,479 |
| 2022-11-15 | 1,479 | 1,486 | 1,466 | 1,481 | 9,600 | 1,481 |
| 2022-11-14 | 1,483 | 1,491 | 1,470 | 1,470 | 6,600 | 1,470 |
| 2022-11-11 | 1,467 | 1,492 | 1,467 | 1,492 | 13,600 | 1,492 |
| 2022-11-10 | 1,467 | 1,470 | 1,461 | 1,464 | 14,900 | 1,464 |
| 2022-11-09 | 1,475 | 1,475 | 1,463 | 1,467 | 4,600 | 1,467 |
| 2022-11-08 | 1,473 | 1,479 | 1,466 | 1,475 | 5,200 | 1,475 |
| 2022-11-07 | 1,461 | 1,481 | 1,461 | 1,473 | 9,400 | 1,473 |
| 2022-11-04 | 1,485 | 1,485 | 1,461 | 1,461 | 8,700 | 1,461 |
| 2022-11-02 | 1,492 | 1,492 | 1,479 | 1,485 | 8,000 | 1,485 |
| 2022-11-01 | 1,510 | 1,510 | 1,473 | 1,481 | 18,300 | 1,481 |
| 2022-10-31 | 1,456 | 1,523 | 1,453 | 1,508 | 17,900 | 1,508 |
| 2022-10-28 | 1,453 | 1,467 | 1,433 | 1,453 | 77,300 | 1,453 |
| 2022-10-27 | 1,467 | 1,470 | 1,453 | 1,453 | 5,400 | 1,453 |
| 2022-10-26 | 1,450 | 1,475 | 1,450 | 1,475 | 16,400 | 1,475 |
| 2022-10-25 | 1,451 | 1,460 | 1,447 | 1,447 | 11,900 | 1,447 |
| 2022-10-24 | 1,448 | 1,458 | 1,443 | 1,449 | 9,900 | 1,449 |
| 2022-10-21 | 1,466 | 1,466 | 1,451 | 1,455 | 5,400 | 1,455 |
| 2022-10-20 | 1,463 | 1,470 | 1,453 | 1,462 | 6,200 | 1,462 |
| 2022-10-19 | 1,465 | 1,470 | 1,461 | 1,467 | 4,600 | 1,467 |
| 2022-10-18 | 1,476 | 1,485 | 1,464 | 1,469 | 6,600 | 1,469 |
| 2022-10-17 | 1,462 | 1,487 | 1,462 | 1,474 | 7,200 | 1,474 |
| 2022-10-14 | 1,454 | 1,487 | 1,450 | 1,480 | 16,200 | 1,480 |
| 2022-10-13 | 1,476 | 1,477 | 1,446 | 1,446 | 13,200 | 1,446 |
| 2022-10-12 | 1,488 | 1,494 | 1,479 | 1,489 | 9,700 | 1,489 |
| 2022-10-11 | 1,514 | 1,537 | 1,501 | 1,501 | 10,300 | 1,501 |
| 2022-10-07 | 1,542 | 1,542 | 1,514 | 1,539 | 10,100 | 1,539 |
| 2022-10-06 | 1,529 | 1,545 | 1,522 | 1,545 | 15,700 | 1,545 |
| 2022-10-05 | 1,529 | 1,530 | 1,515 | 1,529 | 10,700 | 1,529 |
| 2022-10-04 | 1,512 | 1,529 | 1,501 | 1,529 | 12,000 | 1,529 |
| 2022-10-03 | 1,489 | 1,496 | 1,485 | 1,490 | 3,200 | 1,490 |
| 2022-09-30 | 1,510 | 1,510 | 1,472 | 1,495 | 6,600 | 1,495 |
| 2022-09-29 | 1,482 | 1,511 | 1,482 | 1,510 | 7,800 | 1,510 |
| 2022-09-28 | 1,453 | 1,482 | 1,445 | 1,482 | 12,100 | 1,482 |
| 2022-09-27 | 1,468 | 1,473 | 1,458 | 1,458 | 8,600 | 1,458 |
| 2022-09-26 | 1,475 | 1,477 | 1,450 | 1,450 | 10,300 | 1,450 |
| 2022-09-22 | 1,481 | 1,481 | 1,472 | 1,475 | 5,300 | 1,475 |
| 2022-09-21 | 1,490 | 1,490 | 1,475 | 1,481 | 7,000 | 1,481 |
| 2022-09-20 | 1,490 | 1,497 | 1,482 | 1,485 | 5,700 | 1,485 |
| 2022-09-16 | 1,481 | 1,494 | 1,481 | 1,481 | 8,000 | 1,481 |
| 2022-09-15 | 1,511 | 1,511 | 1,496 | 1,496 | 56,100 | 1,496 |
| 2022-09-14 | 1,510 | 1,519 | 1,503 | 1,511 | 5,200 | 1,511 |
| 2022-09-13 | 1,522 | 1,522 | 1,508 | 1,514 | 4,100 | 1,514 |
| 2022-09-12 | 1,519 | 1,519 | 1,510 | 1,515 | 1,800 | 1,515 |
| 2022-09-09 | 1,492 | 1,520 | 1,492 | 1,512 | 12,500 | 1,512 |
| 2022-09-08 | 1,502 | 1,508 | 1,497 | 1,505 | 7,600 | 1,505 |
| 2022-09-07 | 1,501 | 1,509 | 1,482 | 1,482 | 15,900 | 1,482 |
| 2022-09-06 | 1,507 | 1,512 | 1,502 | 1,506 | 5,600 | 1,506 |
| 2022-09-05 | 1,523 | 1,523 | 1,501 | 1,501 | 7,300 | 1,501 |
| 2022-09-02 | 1,523 | 1,532 | 1,523 | 1,523 | 7,900 | 1,523 |
| 2022-09-01 | 1,524 | 1,530 | 1,523 | 1,523 | 7,500 | 1,523 |
| 2022-08-31 | 1,518 | 1,530 | 1,518 | 1,523 | 7,500 | 1,523 |
| 2022-08-30 | 1,518 | 1,527 | 1,512 | 1,518 | 5,900 | 1,518 |
| 2022-08-29 | 1,535 | 1,536 | 1,492 | 1,511 | 16,600 | 1,511 |
| 2022-08-26 | 1,542 | 1,542 | 1,535 | 1,535 | 2,000 | 1,535 |
| 2022-08-25 | 1,538 | 1,545 | 1,538 | 1,539 | 2,300 | 1,539 |
| 2022-08-24 | 1,540 | 1,545 | 1,534 | 1,536 | 3,400 | 1,536 |
| 2022-08-23 | 1,548 | 1,548 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2022-08-22 | 1,556 | 1,561 | 1,546 | 1,560 | 2,600 | 1,560 |
| 2022-08-19 | 1,551 | 1,570 | 1,551 | 1,558 | 2,300 | 1,558 |
| 2022-08-18 | 1,558 | 1,558 | 1,543 | 1,556 | 2,300 | 1,556 |
| 2022-08-17 | 1,572 | 1,572 | 1,557 | 1,558 | 3,200 | 1,558 |
| 2022-08-16 | 1,545 | 1,566 | 1,545 | 1,559 | 3,800 | 1,559 |
| 2022-08-15 | 1,579 | 1,579 | 1,535 | 1,556 | 6,700 | 1,556 |
| 2022-08-12 | 1,537 | 1,560 | 1,534 | 1,560 | 8,100 | 1,560 |
| 2022-08-10 | 1,516 | 1,531 | 1,516 | 1,527 | 3,200 | 1,527 |
| 2022-08-09 | 1,541 | 1,541 | 1,516 | 1,516 | 4,500 | 1,516 |
| 2022-08-08 | 1,540 | 1,546 | 1,535 | 1,535 | 4,600 | 1,535 |
| 2022-08-05 | 1,512 | 1,535 | 1,512 | 1,535 | 4,800 | 1,535 |
| 2022-08-04 | 1,530 | 1,530 | 1,511 | 1,511 | 5,000 | 1,511 |
| 2022-08-03 | 1,539 | 1,539 | 1,527 | 1,529 | 2,000 | 1,529 |
| 2022-08-02 | 1,560 | 1,562 | 1,527 | 1,528 | 7,200 | 1,528 |
| 2022-08-01 | 1,572 | 1,572 | 1,553 | 1,560 | 4,900 | 1,560 |
| 2022-07-29 | 1,570 | 1,571 | 1,559 | 1,562 | 11,000 | 1,562 |
| 2022-07-28 | 1,555 | 1,570 | 1,540 | 1,570 | 13,000 | 1,570 |
| 2022-07-27 | 1,566 | 1,566 | 1,543 | 1,543 | 4,900 | 1,543 |
| 2022-07-26 | 1,557 | 1,571 | 1,557 | 1,566 | 2,500 | 1,566 |
| 2022-07-25 | 1,564 | 1,573 | 1,559 | 1,569 | 3,800 | 1,569 |
| 2022-07-22 | 1,554 | 1,579 | 1,554 | 1,579 | 6,400 | 1,579 |
| 2022-07-21 | 1,530 | 1,566 | 1,530 | 1,566 | 4,400 | 1,566 |
| 2022-07-20 | 1,534 | 1,548 | 1,530 | 1,548 | 7,300 | 1,548 |
| 2022-07-19 | 1,532 | 1,532 | 1,517 | 1,522 | 3,500 | 1,522 |
| 2022-07-15 | 1,534 | 1,541 | 1,517 | 1,532 | 6,200 | 1,532 |
| 2022-07-14 | 1,515 | 1,538 | 1,515 | 1,537 | 3,800 | 1,537 |
| 2022-07-13 | 1,523 | 1,523 | 1,511 | 1,518 | 5,900 | 1,518 |
| 2022-07-12 | 1,510 | 1,522 | 1,504 | 1,511 | 5,400 | 1,511 |
| 2022-07-11 | 1,508 | 1,526 | 1,492 | 1,518 | 13,300 | 1,518 |
| 2022-07-08 | 1,489 | 1,511 | 1,489 | 1,492 | 12,700 | 1,492 |
| 2022-07-07 | 1,502 | 1,502 | 1,488 | 1,488 | 8,500 | 1,488 |
| 2022-07-06 | 1,479 | 1,495 | 1,479 | 1,490 | 9,900 | 1,490 |
| 2022-07-05 | 1,492 | 1,503 | 1,488 | 1,488 | 8,400 | 1,488 |
| 2022-07-04 | 1,498 | 1,504 | 1,479 | 1,501 | 14,500 | 1,501 |
| 2022-07-01 | 1,507 | 1,507 | 1,478 | 1,478 | 12,000 | 1,478 |
| 2022-06-30 | 1,565 | 1,567 | 1,506 | 1,506 | 21,000 | 1,506 |
| 2022-06-29 | 1,502 | 1,587 | 1,501 | 1,587 | 28,400 | 1,587 |
| 2022-06-28 | 1,503 | 1,515 | 1,492 | 1,501 | 7,000 | 1,501 |
| 2022-06-27 | 1,512 | 1,513 | 1,499 | 1,510 | 4,500 | 1,510 |
| 2022-06-24 | 1,505 | 1,518 | 1,502 | 1,512 | 7,000 | 1,512 |
| 2022-06-23 | 1,507 | 1,522 | 1,504 | 1,505 | 4,400 | 1,505 |
| 2022-06-22 | 1,496 | 1,515 | 1,496 | 1,515 | 1,800 | 1,515 |
| 2022-06-21 | 1,481 | 1,499 | 1,481 | 1,499 | 3,500 | 1,499 |
| 2022-06-20 | 1,533 | 1,533 | 1,480 | 1,481 | 9,900 | 1,481 |
| 2022-06-17 | 1,498 | 1,528 | 1,491 | 1,519 | 20,100 | 1,519 |
| 2022-06-16 | 1,500 | 1,514 | 1,493 | 1,498 | 6,300 | 1,498 |
| 2022-06-15 | 1,507 | 1,543 | 1,481 | 1,481 | 6,100 | 1,481 |
| 2022-06-14 | 1,521 | 1,530 | 1,509 | 1,509 | 7,600 | 1,509 |
| 2022-06-13 | 1,528 | 1,542 | 1,518 | 1,528 | 5,600 | 1,528 |
| 2022-06-10 | 1,552 | 1,552 | 1,529 | 1,529 | 9,200 | 1,529 |
| 2022-06-09 | 1,560 | 1,569 | 1,543 | 1,558 | 10,400 | 1,558 |
| 2022-06-08 | 1,547 | 1,564 | 1,547 | 1,560 | 4,500 | 1,560 |
| 2022-06-07 | 1,564 | 1,564 | 1,554 | 1,555 | 4,100 | 1,555 |
| 2022-06-06 | 1,520 | 1,560 | 1,514 | 1,560 | 6,500 | 1,560 |
| 2022-06-03 | 1,542 | 1,542 | 1,520 | 1,525 | 4,600 | 1,525 |
| 2022-06-02 | 1,560 | 1,560 | 1,542 | 1,542 | 2,500 | 1,542 |
| 2022-06-01 | 1,557 | 1,560 | 1,550 | 1,560 | 7,500 | 1,560 |
| 2022-05-31 | 1,581 | 1,581 | 1,543 | 1,557 | 40,700 | 1,557 |
| 2022-05-30 | 1,495 | 1,581 | 1,495 | 1,581 | 28,900 | 1,581 |
| 2022-05-27 | 1,482 | 1,495 | 1,475 | 1,495 | 4,800 | 1,495 |
| 2022-05-26 | 1,478 | 1,486 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2022-05-25 | 1,480 | 1,489 | 1,475 | 1,486 | 3,600 | 1,486 |
| 2022-05-24 | 1,484 | 1,494 | 1,482 | 1,482 | 4,100 | 1,482 |
| 2022-05-23 | 1,512 | 1,512 | 1,488 | 1,499 | 7,100 | 1,499 |
| 2022-05-20 | 1,477 | 1,511 | 1,477 | 1,511 | 9,300 | 1,511 |
| 2022-05-19 | 1,480 | 1,485 | 1,463 | 1,478 | 3,700 | 1,478 |
| 2022-05-18 | 1,477 | 1,486 | 1,472 | 1,486 | 4,500 | 1,486 |
| 2022-05-17 | 1,475 | 1,477 | 1,466 | 1,477 | 2,900 | 1,477 |
| 2022-05-16 | 1,481 | 1,481 | 1,463 | 1,469 | 4,300 | 1,469 |
| 2022-05-13 | 1,450 | 1,488 | 1,450 | 1,485 | 10,600 | 1,485 |
| 2022-05-12 | 1,445 | 1,460 | 1,442 | 1,460 | 6,700 | 1,460 |
| 2022-05-11 | 1,444 | 1,461 | 1,444 | 1,445 | 4,700 | 1,445 |
| 2022-05-10 | 1,454 | 1,466 | 1,445 | 1,449 | 9,300 | 1,449 |
| 2022-05-09 | 1,491 | 1,491 | 1,468 | 1,469 | 9,900 | 1,469 |
| 2022-05-06 | 1,488 | 1,492 | 1,477 | 1,491 | 6,800 | 1,491 |
| 2022-05-02 | 1,465 | 1,480 | 1,455 | 1,467 | 10,600 | 1,467 |
| 2022-04-28 | 1,453 | 1,460 | 1,441 | 1,457 | 10,300 | 1,457 |
| 2022-04-27 | 1,456 | 1,466 | 1,451 | 1,453 | 25,100 | 1,453 |
| 2022-04-26 | 1,465 | 1,470 | 1,465 | 1,467 | 3,400 | 1,467 |
| 2022-04-25 | 1,470 | 1,500 | 1,463 | 1,463 | 7,000 | 1,463 |
| 2022-04-22 | 1,485 | 1,490 | 1,481 | 1,482 | 4,000 | 1,482 |
| 2022-04-21 | 1,487 | 1,487 | 1,477 | 1,484 | 7,500 | 1,484 |
| 2022-04-20 | 1,476 | 1,491 | 1,476 | 1,487 | 3,700 | 1,487 |
| 2022-04-19 | 1,485 | 1,485 | 1,473 | 1,476 | 3,400 | 1,476 |
| 2022-04-18 | 1,487 | 1,490 | 1,472 | 1,484 | 3,800 | 1,484 |
| 2022-04-15 | 1,488 | 1,496 | 1,487 | 1,490 | 2,800 | 1,490 |
| 2022-04-14 | 1,482 | 1,491 | 1,475 | 1,491 | 2,700 | 1,491 |
| 2022-04-13 | 1,476 | 1,483 | 1,463 | 1,482 | 14,300 | 1,482 |
| 2022-04-12 | 1,495 | 1,503 | 1,490 | 1,491 | 6,400 | 1,491 |
| 2022-04-11 | 1,492 | 1,517 | 1,492 | 1,509 | 6,200 | 1,509 |
| 2022-04-08 | 1,491 | 1,505 | 1,482 | 1,500 | 11,000 | 1,500 |
| 2022-04-07 | 1,520 | 1,520 | 1,488 | 1,489 | 13,000 | 1,489 |
| 2022-04-06 | 1,540 | 1,552 | 1,531 | 1,537 | 6,100 | 1,537 |
| 2022-04-05 | 1,532 | 1,553 | 1,519 | 1,540 | 11,300 | 1,540 |
| 2022-04-04 | 1,561 | 1,561 | 1,529 | 1,531 | 9,100 | 1,531 |
| 2022-04-01 | 1,571 | 1,571 | 1,536 | 1,553 | 11,100 | 1,553 |
| 2022-03-31 | 1,588 | 1,604 | 1,570 | 1,571 | 11,500 | 1,571 |
| 2022-03-30 | 1,608 | 1,608 | 1,562 | 1,588 | 14,400 | 1,588 |
| 2022-03-29 | 1,569 | 1,606 | 1,562 | 1,606 | 14,900 | 1,606 |
| 2022-03-28 | 1,585 | 1,585 | 1,563 | 1,580 | 7,200 | 1,580 |
| 2022-03-25 | 1,585 | 1,585 | 1,566 | 1,583 | 5,600 | 1,583 |
| 2022-03-24 | 1,557 | 1,591 | 1,544 | 1,591 | 8,300 | 1,591 |
| 2022-03-23 | 1,533 | 1,560 | 1,531 | 1,555 | 24,100 | 1,555 |
| 2022-03-22 | 1,536 | 1,538 | 1,522 | 1,533 | 10,100 | 1,533 |
| 2022-03-18 | 1,549 | 1,549 | 1,523 | 1,536 | 9,800 | 1,536 |
| 2022-03-17 | 1,546 | 1,550 | 1,523 | 1,545 | 13,500 | 1,545 |
| 2022-03-16 | 1,544 | 1,546 | 1,525 | 1,546 | 44,700 | 1,546 |
| 2022-03-15 | 1,506 | 1,541 | 1,506 | 1,541 | 7,900 | 1,541 |
| 2022-03-14 | 1,509 | 1,511 | 1,503 | 1,506 | 3,800 | 1,506 |
| 2022-03-11 | 1,497 | 1,515 | 1,491 | 1,508 | 10,600 | 1,508 |
| 2022-03-10 | 1,491 | 1,536 | 1,490 | 1,536 | 14,600 | 1,536 |
| 2022-03-09 | 1,481 | 1,482 | 1,458 | 1,465 | 8,300 | 1,465 |
| 2022-03-08 | 1,482 | 1,488 | 1,465 | 1,481 | 13,600 | 1,481 |
| 2022-03-07 | 1,499 | 1,504 | 1,480 | 1,492 | 9,400 | 1,492 |
| 2022-03-04 | 1,510 | 1,515 | 1,497 | 1,497 | 16,700 | 1,497 |
| 2022-03-03 | 1,528 | 1,535 | 1,510 | 1,510 | 8,500 | 1,510 |
| 2022-03-02 | 1,535 | 1,535 | 1,525 | 1,528 | 12,900 | 1,528 |
| 2022-03-01 | 1,530 | 1,537 | 1,527 | 1,535 | 9,100 | 1,535 |
| 2022-02-28 | 1,518 | 1,523 | 1,509 | 1,516 | 12,200 | 1,516 |
| 2022-02-25 | 1,508 | 1,518 | 1,507 | 1,518 | 5,400 | 1,518 |
| 2022-02-24 | 1,508 | 1,522 | 1,504 | 1,520 | 8,600 | 1,520 |
| 2022-02-22 | 1,508 | 1,522 | 1,500 | 1,514 | 9,100 | 1,514 |
| 2022-02-21 | 1,509 | 1,520 | 1,506 | 1,520 | 5,600 | 1,520 |
| 2022-02-18 | 1,517 | 1,525 | 1,516 | 1,519 | 4,700 | 1,519 |
| 2022-02-17 | 1,519 | 1,525 | 1,510 | 1,523 | 4,000 | 1,523 |
| 2022-02-16 | 1,520 | 1,520 | 1,511 | 1,512 | 4,900 | 1,512 |
| 2022-02-15 | 1,537 | 1,537 | 1,508 | 1,510 | 10,000 | 1,510 |
| 2022-02-14 | 1,549 | 1,549 | 1,535 | 1,538 | 6,000 | 1,538 |
| 2022-02-10 | 1,543 | 1,550 | 1,541 | 1,550 | 6,000 | 1,550 |
| 2022-02-09 | 1,535 | 1,549 | 1,533 | 1,549 | 5,100 | 1,549 |
| 2022-02-08 | 1,542 | 1,543 | 1,534 | 1,542 | 3,800 | 1,542 |
| 2022-02-07 | 1,548 | 1,548 | 1,523 | 1,541 | 5,200 | 1,541 |
| 2022-02-04 | 1,526 | 1,538 | 1,514 | 1,538 | 7,000 | 1,538 |
| 2022-02-03 | 1,536 | 1,541 | 1,515 | 1,525 | 8,100 | 1,525 |
| 2022-02-02 | 1,529 | 1,556 | 1,529 | 1,542 | 13,000 | 1,542 |
| 2022-02-01 | 1,566 | 1,569 | 1,515 | 1,525 | 16,400 | 1,525 |
| 2022-01-31 | 1,509 | 1,567 | 1,508 | 1,565 | 17,300 | 1,565 |
| 2022-01-28 | 1,502 | 1,509 | 1,496 | 1,508 | 13,100 | 1,508 |
| 2022-01-27 | 1,543 | 1,543 | 1,500 | 1,500 | 20,500 | 1,500 |
| 2022-01-26 | 1,537 | 1,543 | 1,526 | 1,530 | 9,200 | 1,530 |
| 2022-01-25 | 1,567 | 1,567 | 1,532 | 1,532 | 11,500 | 1,532 |
| 2022-01-24 | 1,554 | 1,570 | 1,537 | 1,570 | 4,600 | 1,570 |
| 2022-01-21 | 1,539 | 1,548 | 1,534 | 1,546 | 5,400 | 1,546 |
| 2022-01-20 | 1,540 | 1,548 | 1,534 | 1,534 | 9,200 | 1,534 |
| 2022-01-19 | 1,550 | 1,557 | 1,545 | 1,545 | 10,800 | 1,545 |
| 2022-01-18 | 1,563 | 1,565 | 1,557 | 1,560 | 3,200 | 1,560 |
| 2022-01-17 | 1,574 | 1,574 | 1,558 | 1,563 | 8,500 | 1,563 |
| 2022-01-14 | 1,575 | 1,581 | 1,560 | 1,563 | 9,100 | 1,563 |
| 2022-01-13 | 1,612 | 1,612 | 1,577 | 1,587 | 21,000 | 1,587 |
| 2022-01-12 | 1,585 | 1,612 | 1,585 | 1,612 | 8,200 | 1,612 |
| 2022-01-11 | 1,562 | 1,585 | 1,555 | 1,585 | 10,200 | 1,585 |
| 2022-01-07 | 1,581 | 1,582 | 1,550 | 1,552 | 10,400 | 1,552 |
| 2022-01-06 | 1,590 | 1,592 | 1,581 | 1,581 | 4,400 | 1,581 |
| 2022-01-05 | 1,584 | 1,608 | 1,577 | 1,608 | 10,600 | 1,608 |
| 2022-01-04 | 1,549 | 1,575 | 1,544 | 1,575 | 14,200 | 1,575 |
分割・併合履歴 ： [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株
