7942 (株)JSP 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 | 1,500 | 1,500 | 1,481 | 1,481 | 67,800 | 1,481 |
| 2022-12-29 | 1,480 | 1,500 | 1,479 | 1,500 | 56,800 | 1,500 |
| 2022-12-28 | 1,480 | 1,482 | 1,474 | 1,480 | 30,500 | 1,480 |
| 2022-12-27 | 1,488 | 1,488 | 1,473 | 1,477 | 25,000 | 1,477 |
| 2022-12-26 | 1,498 | 1,498 | 1,476 | 1,482 | 45,600 | 1,482 |
| 2022-12-23 | 1,465 | 1,471 | 1,463 | 1,470 | 42,500 | 1,470 |
| 2022-12-22 | 1,468 | 1,477 | 1,467 | 1,467 | 39,300 | 1,467 |
| 2022-12-21 | 1,477 | 1,479 | 1,461 | 1,467 | 42,800 | 1,467 |
| 2022-12-20 | 1,486 | 1,495 | 1,471 | 1,479 | 52,100 | 1,479 |
| 2022-12-19 | 1,490 | 1,496 | 1,484 | 1,484 | 31,100 | 1,484 |
| 2022-12-16 | 1,487 | 1,501 | 1,485 | 1,499 | 63,000 | 1,499 |
| 2022-12-15 | 1,490 | 1,496 | 1,489 | 1,491 | 16,900 | 1,491 |
| 2022-12-14 | 1,491 | 1,491 | 1,481 | 1,491 | 24,700 | 1,491 |
| 2022-12-13 | 1,497 | 1,498 | 1,480 | 1,480 | 26,600 | 1,480 |
| 2022-12-12 | 1,461 | 1,490 | 1,461 | 1,484 | 63,700 | 1,484 |
| 2022-12-09 | 1,450 | 1,466 | 1,450 | 1,461 | 32,300 | 1,461 |
| 2022-12-08 | 1,465 | 1,466 | 1,452 | 1,466 | 23,000 | 1,466 |
| 2022-12-07 | 1,452 | 1,463 | 1,451 | 1,458 | 20,900 | 1,458 |
| 2022-12-06 | 1,461 | 1,469 | 1,453 | 1,457 | 41,400 | 1,457 |
| 2022-12-05 | 1,469 | 1,469 | 1,459 | 1,468 | 19,000 | 1,468 |
| 2022-12-02 | 1,475 | 1,483 | 1,458 | 1,469 | 36,700 | 1,469 |
| 2022-12-01 | 1,499 | 1,499 | 1,478 | 1,484 | 23,600 | 1,484 |
| 2022-11-30 | 1,491 | 1,495 | 1,484 | 1,487 | 22,800 | 1,487 |
| 2022-11-29 | 1,495 | 1,496 | 1,480 | 1,484 | 19,100 | 1,484 |
| 2022-11-28 | 1,515 | 1,516 | 1,501 | 1,502 | 17,300 | 1,502 |
| 2022-11-25 | 1,504 | 1,514 | 1,500 | 1,514 | 34,300 | 1,514 |
| 2022-11-24 | 1,497 | 1,502 | 1,490 | 1,500 | 62,000 | 1,500 |
| 2022-11-22 | 1,487 | 1,493 | 1,475 | 1,478 | 32,600 | 1,478 |
| 2022-11-21 | 1,485 | 1,486 | 1,468 | 1,482 | 35,900 | 1,482 |
| 2022-11-18 | 1,453 | 1,472 | 1,453 | 1,471 | 30,000 | 1,471 |
| 2022-11-17 | 1,445 | 1,453 | 1,445 | 1,450 | 18,000 | 1,450 |
| 2022-11-16 | 1,448 | 1,452 | 1,444 | 1,446 | 15,500 | 1,446 |
| 2022-11-15 | 1,450 | 1,452 | 1,445 | 1,446 | 11,400 | 1,446 |
| 2022-11-14 | 1,466 | 1,466 | 1,443 | 1,445 | 18,300 | 1,445 |
| 2022-11-11 | 1,473 | 1,473 | 1,450 | 1,454 | 25,400 | 1,454 |
| 2022-11-10 | 1,459 | 1,465 | 1,452 | 1,465 | 27,800 | 1,465 |
| 2022-11-09 | 1,456 | 1,465 | 1,453 | 1,460 | 19,700 | 1,460 |
| 2022-11-08 | 1,430 | 1,457 | 1,427 | 1,454 | 40,400 | 1,454 |
| 2022-11-07 | 1,420 | 1,420 | 1,406 | 1,411 | 46,700 | 1,411 |
| 2022-11-04 | 1,409 | 1,415 | 1,404 | 1,413 | 32,500 | 1,413 |
| 2022-11-02 | 1,435 | 1,436 | 1,411 | 1,414 | 53,900 | 1,414 |
| 2022-11-01 | 1,461 | 1,462 | 1,431 | 1,435 | 22,900 | 1,435 |
| 2022-10-31 | 1,451 | 1,461 | 1,447 | 1,453 | 31,300 | 1,453 |
| 2022-10-28 | 1,429 | 1,455 | 1,429 | 1,444 | 101,600 | 1,444 |
| 2022-10-27 | 1,466 | 1,466 | 1,430 | 1,438 | 43,900 | 1,438 |
| 2022-10-26 | 1,470 | 1,471 | 1,462 | 1,466 | 15,000 | 1,466 |
| 2022-10-25 | 1,454 | 1,468 | 1,454 | 1,460 | 26,100 | 1,460 |
| 2022-10-24 | 1,470 | 1,470 | 1,446 | 1,451 | 24,300 | 1,451 |
| 2022-10-21 | 1,450 | 1,469 | 1,445 | 1,449 | 25,000 | 1,449 |
| 2022-10-20 | 1,455 | 1,464 | 1,455 | 1,455 | 22,200 | 1,455 |
| 2022-10-19 | 1,470 | 1,471 | 1,461 | 1,464 | 16,100 | 1,464 |
| 2022-10-18 | 1,465 | 1,472 | 1,461 | 1,470 | 30,700 | 1,470 |
| 2022-10-17 | 1,450 | 1,456 | 1,441 | 1,441 | 14,300 | 1,441 |
| 2022-10-14 | 1,458 | 1,465 | 1,450 | 1,450 | 42,100 | 1,450 |
| 2022-10-13 | 1,434 | 1,446 | 1,434 | 1,446 | 36,200 | 1,446 |
| 2022-10-12 | 1,417 | 1,442 | 1,417 | 1,438 | 35,100 | 1,438 |
| 2022-10-11 | 1,438 | 1,438 | 1,417 | 1,421 | 30,200 | 1,421 |
| 2022-10-07 | 1,425 | 1,449 | 1,425 | 1,445 | 26,400 | 1,445 |
| 2022-10-06 | 1,441 | 1,455 | 1,441 | 1,447 | 18,600 | 1,447 |
| 2022-10-05 | 1,451 | 1,458 | 1,438 | 1,439 | 28,700 | 1,439 |
| 2022-10-04 | 1,424 | 1,449 | 1,424 | 1,446 | 51,700 | 1,446 |
| 2022-10-03 | 1,395 | 1,407 | 1,389 | 1,404 | 27,300 | 1,404 |
| 2022-09-30 | 1,414 | 1,417 | 1,395 | 1,395 | 38,100 | 1,395 |
| 2022-09-29 | 1,419 | 1,419 | 1,402 | 1,414 | 52,000 | 1,414 |
| 2022-09-28 | 1,406 | 1,417 | 1,401 | 1,417 | 36,800 | 1,417 |
| 2022-09-27 | 1,434 | 1,434 | 1,408 | 1,411 | 33,100 | 1,411 |
| 2022-09-26 | 1,438 | 1,439 | 1,416 | 1,417 | 39,700 | 1,417 |
| 2022-09-22 | 1,440 | 1,448 | 1,436 | 1,437 | 21,300 | 1,437 |
| 2022-09-21 | 1,447 | 1,453 | 1,441 | 1,442 | 16,800 | 1,442 |
| 2022-09-20 | 1,439 | 1,465 | 1,439 | 1,462 | 35,600 | 1,462 |
| 2022-09-16 | 1,440 | 1,445 | 1,435 | 1,439 | 18,500 | 1,439 |
| 2022-09-15 | 1,446 | 1,451 | 1,441 | 1,444 | 17,100 | 1,444 |
| 2022-09-14 | 1,455 | 1,457 | 1,445 | 1,445 | 21,700 | 1,445 |
| 2022-09-13 | 1,460 | 1,469 | 1,454 | 1,468 | 19,100 | 1,468 |
| 2022-09-12 | 1,460 | 1,461 | 1,452 | 1,454 | 23,000 | 1,454 |
| 2022-09-09 | 1,445 | 1,455 | 1,441 | 1,455 | 43,100 | 1,455 |
| 2022-09-08 | 1,426 | 1,441 | 1,426 | 1,441 | 40,300 | 1,441 |
| 2022-09-07 | 1,420 | 1,420 | 1,411 | 1,416 | 27,700 | 1,416 |
| 2022-09-06 | 1,424 | 1,426 | 1,413 | 1,419 | 33,300 | 1,419 |
| 2022-09-05 | 1,430 | 1,430 | 1,421 | 1,424 | 22,800 | 1,424 |
| 2022-09-02 | 1,432 | 1,432 | 1,421 | 1,429 | 36,200 | 1,429 |
| 2022-09-01 | 1,439 | 1,442 | 1,426 | 1,431 | 39,500 | 1,431 |
| 2022-08-31 | 1,454 | 1,456 | 1,443 | 1,447 | 36,300 | 1,447 |
| 2022-08-30 | 1,451 | 1,463 | 1,451 | 1,463 | 21,600 | 1,463 |
| 2022-08-29 | 1,455 | 1,460 | 1,445 | 1,450 | 42,600 | 1,450 |
| 2022-08-26 | 1,473 | 1,477 | 1,464 | 1,464 | 13,400 | 1,464 |
| 2022-08-25 | 1,467 | 1,471 | 1,462 | 1,468 | 19,300 | 1,468 |
| 2022-08-24 | 1,466 | 1,473 | 1,465 | 1,467 | 18,600 | 1,467 |
| 2022-08-23 | 1,470 | 1,470 | 1,461 | 1,463 | 25,500 | 1,463 |
| 2022-08-22 | 1,470 | 1,479 | 1,468 | 1,475 | 17,200 | 1,475 |
| 2022-08-19 | 1,481 | 1,490 | 1,475 | 1,476 | 25,600 | 1,476 |
| 2022-08-18 | 1,482 | 1,482 | 1,471 | 1,471 | 25,000 | 1,471 |
| 2022-08-17 | 1,483 | 1,496 | 1,483 | 1,486 | 41,500 | 1,486 |
| 2022-08-16 | 1,470 | 1,481 | 1,468 | 1,477 | 33,400 | 1,477 |
| 2022-08-15 | 1,486 | 1,491 | 1,466 | 1,469 | 58,300 | 1,469 |
| 2022-08-12 | 1,490 | 1,491 | 1,480 | 1,482 | 29,900 | 1,482 |
| 2022-08-10 | 1,466 | 1,473 | 1,461 | 1,466 | 21,300 | 1,466 |
| 2022-08-09 | 1,480 | 1,484 | 1,461 | 1,461 | 21,500 | 1,461 |
| 2022-08-08 | 1,491 | 1,491 | 1,471 | 1,478 | 29,000 | 1,478 |
| 2022-08-05 | 1,482 | 1,499 | 1,475 | 1,497 | 54,100 | 1,497 |
| 2022-08-04 | 1,475 | 1,486 | 1,464 | 1,477 | 33,100 | 1,477 |
| 2022-08-03 | 1,454 | 1,461 | 1,445 | 1,460 | 37,700 | 1,460 |
| 2022-08-02 | 1,454 | 1,454 | 1,431 | 1,438 | 43,300 | 1,438 |
| 2022-08-01 | 1,472 | 1,474 | 1,453 | 1,466 | 53,600 | 1,466 |
| 2022-07-29 | 1,498 | 1,498 | 1,465 | 1,472 | 66,400 | 1,472 |
| 2022-07-28 | 1,499 | 1,499 | 1,477 | 1,497 | 60,600 | 1,497 |
| 2022-07-27 | 1,498 | 1,498 | 1,481 | 1,485 | 43,900 | 1,485 |
| 2022-07-26 | 1,501 | 1,501 | 1,491 | 1,491 | 46,800 | 1,491 |
| 2022-07-25 | 1,497 | 1,502 | 1,484 | 1,490 | 69,800 | 1,490 |
| 2022-07-22 | 1,482 | 1,491 | 1,479 | 1,489 | 62,800 | 1,489 |
| 2022-07-21 | 1,468 | 1,484 | 1,462 | 1,480 | 73,800 | 1,480 |
| 2022-07-20 | 1,468 | 1,469 | 1,457 | 1,463 | 70,700 | 1,463 |
| 2022-07-19 | 1,444 | 1,446 | 1,435 | 1,445 | 23,300 | 1,445 |
| 2022-07-15 | 1,438 | 1,438 | 1,423 | 1,429 | 19,400 | 1,429 |
| 2022-07-14 | 1,425 | 1,435 | 1,425 | 1,429 | 26,100 | 1,429 |
| 2022-07-13 | 1,432 | 1,435 | 1,425 | 1,433 | 18,400 | 1,433 |
| 2022-07-12 | 1,448 | 1,448 | 1,424 | 1,425 | 40,900 | 1,425 |
| 2022-07-11 | 1,446 | 1,465 | 1,446 | 1,454 | 104,400 | 1,454 |
| 2022-07-08 | 1,430 | 1,452 | 1,424 | 1,433 | 121,100 | 1,433 |
| 2022-07-07 | 1,414 | 1,427 | 1,406 | 1,423 | 43,700 | 1,423 |
| 2022-07-06 | 1,410 | 1,414 | 1,402 | 1,409 | 34,700 | 1,409 |
| 2022-07-05 | 1,400 | 1,414 | 1,397 | 1,414 | 42,300 | 1,414 |
| 2022-07-04 | 1,385 | 1,394 | 1,378 | 1,393 | 64,800 | 1,393 |
| 2022-07-01 | 1,396 | 1,400 | 1,371 | 1,379 | 47,300 | 1,379 |
| 2022-06-30 | 1,407 | 1,411 | 1,393 | 1,395 | 52,200 | 1,395 |
| 2022-06-29 | 1,413 | 1,415 | 1,400 | 1,407 | 77,400 | 1,407 |
| 2022-06-28 | 1,397 | 1,417 | 1,397 | 1,417 | 40,500 | 1,417 |
| 2022-06-27 | 1,394 | 1,399 | 1,385 | 1,397 | 45,500 | 1,397 |
| 2022-06-24 | 1,366 | 1,380 | 1,363 | 1,380 | 56,200 | 1,380 |
| 2022-06-23 | 1,366 | 1,371 | 1,358 | 1,365 | 53,000 | 1,365 |
| 2022-06-22 | 1,380 | 1,383 | 1,367 | 1,367 | 37,000 | 1,367 |
| 2022-06-21 | 1,372 | 1,379 | 1,367 | 1,374 | 53,900 | 1,374 |
| 2022-06-20 | 1,396 | 1,396 | 1,361 | 1,366 | 51,200 | 1,366 |
| 2022-06-17 | 1,397 | 1,399 | 1,381 | 1,383 | 98,900 | 1,383 |
| 2022-06-16 | 1,409 | 1,415 | 1,400 | 1,404 | 42,400 | 1,404 |
| 2022-06-15 | 1,404 | 1,411 | 1,396 | 1,398 | 31,700 | 1,398 |
| 2022-06-14 | 1,400 | 1,411 | 1,393 | 1,403 | 87,400 | 1,403 |
| 2022-06-13 | 1,420 | 1,423 | 1,411 | 1,417 | 34,600 | 1,417 |
| 2022-06-10 | 1,435 | 1,435 | 1,422 | 1,429 | 58,700 | 1,429 |
| 2022-06-09 | 1,440 | 1,449 | 1,435 | 1,436 | 57,300 | 1,436 |
| 2022-06-08 | 1,447 | 1,454 | 1,440 | 1,444 | 81,800 | 1,444 |
| 2022-06-07 | 1,444 | 1,455 | 1,443 | 1,448 | 44,100 | 1,448 |
| 2022-06-06 | 1,445 | 1,458 | 1,443 | 1,448 | 33,800 | 1,448 |
| 2022-06-03 | 1,456 | 1,461 | 1,440 | 1,445 | 39,800 | 1,445 |
| 2022-06-02 | 1,458 | 1,461 | 1,443 | 1,460 | 34,200 | 1,460 |
| 2022-06-01 | 1,419 | 1,459 | 1,419 | 1,458 | 83,900 | 1,458 |
| 2022-05-31 | 1,409 | 1,422 | 1,399 | 1,417 | 510,400 | 1,417 |
| 2022-05-30 | 1,406 | 1,412 | 1,401 | 1,409 | 112,200 | 1,409 |
| 2022-05-27 | 1,387 | 1,399 | 1,380 | 1,399 | 79,800 | 1,399 |
| 2022-05-26 | 1,375 | 1,387 | 1,375 | 1,375 | 52,700 | 1,375 |
| 2022-05-25 | 1,387 | 1,390 | 1,374 | 1,377 | 56,600 | 1,377 |
| 2022-05-24 | 1,376 | 1,388 | 1,370 | 1,382 | 51,400 | 1,382 |
| 2022-05-23 | 1,385 | 1,387 | 1,372 | 1,376 | 56,900 | 1,376 |
| 2022-05-20 | 1,361 | 1,377 | 1,353 | 1,375 | 86,500 | 1,375 |
| 2022-05-19 | 1,360 | 1,380 | 1,345 | 1,376 | 92,800 | 1,376 |
| 2022-05-18 | 1,389 | 1,395 | 1,380 | 1,381 | 66,500 | 1,381 |
| 2022-05-17 | 1,380 | 1,396 | 1,376 | 1,394 | 96,600 | 1,394 |
| 2022-05-16 | 1,424 | 1,424 | 1,375 | 1,375 | 159,600 | 1,375 |
| 2022-05-13 | 1,423 | 1,424 | 1,396 | 1,419 | 188,800 | 1,419 |
| 2022-05-12 | 1,469 | 1,469 | 1,443 | 1,446 | 73,000 | 1,446 |
| 2022-05-11 | 1,464 | 1,469 | 1,458 | 1,469 | 50,400 | 1,469 |
| 2022-05-10 | 1,460 | 1,477 | 1,455 | 1,475 | 82,500 | 1,475 |
| 2022-05-09 | 1,469 | 1,488 | 1,467 | 1,471 | 47,800 | 1,471 |
| 2022-05-06 | 1,462 | 1,479 | 1,446 | 1,475 | 90,300 | 1,475 |
| 2022-05-02 | 1,476 | 1,484 | 1,433 | 1,460 | 179,900 | 1,460 |
| 2022-04-28 | 1,488 | 1,509 | 1,479 | 1,509 | 67,200 | 1,509 |
| 2022-04-27 | 1,481 | 1,481 | 1,468 | 1,471 | 88,400 | 1,471 |
| 2022-04-26 | 1,492 | 1,496 | 1,486 | 1,494 | 59,800 | 1,494 |
| 2022-04-25 | 1,497 | 1,497 | 1,483 | 1,492 | 55,500 | 1,492 |
| 2022-04-22 | 1,501 | 1,523 | 1,497 | 1,516 | 53,700 | 1,516 |
| 2022-04-21 | 1,508 | 1,522 | 1,507 | 1,515 | 56,400 | 1,515 |
| 2022-04-20 | 1,502 | 1,522 | 1,501 | 1,513 | 47,200 | 1,513 |
| 2022-04-19 | 1,494 | 1,507 | 1,488 | 1,503 | 39,900 | 1,503 |
| 2022-04-18 | 1,494 | 1,494 | 1,475 | 1,487 | 32,300 | 1,487 |
| 2022-04-15 | 1,499 | 1,509 | 1,495 | 1,500 | 30,800 | 1,500 |
| 2022-04-14 | 1,487 | 1,513 | 1,487 | 1,512 | 76,600 | 1,512 |
| 2022-04-13 | 1,474 | 1,487 | 1,472 | 1,485 | 69,700 | 1,485 |
| 2022-04-12 | 1,483 | 1,488 | 1,469 | 1,476 | 78,400 | 1,476 |
| 2022-04-11 | 1,504 | 1,507 | 1,482 | 1,484 | 66,600 | 1,484 |
| 2022-04-08 | 1,510 | 1,514 | 1,496 | 1,501 | 105,500 | 1,501 |
| 2022-04-07 | 1,493 | 1,506 | 1,485 | 1,501 | 93,300 | 1,501 |
| 2022-04-06 | 1,506 | 1,511 | 1,496 | 1,501 | 116,000 | 1,501 |
| 2022-04-05 | 1,524 | 1,532 | 1,513 | 1,525 | 69,300 | 1,525 |
| 2022-04-04 | 1,535 | 1,537 | 1,524 | 1,529 | 42,500 | 1,529 |
| 2022-04-01 | 1,529 | 1,541 | 1,517 | 1,539 | 83,300 | 1,539 |
| 2022-03-31 | 1,519 | 1,544 | 1,515 | 1,537 | 129,500 | 1,537 |
| 2022-03-30 | 1,550 | 1,550 | 1,510 | 1,534 | 443,800 | 1,534 |
| 2022-03-29 | 1,583 | 1,590 | 1,568 | 1,588 | 435,600 | 1,588 |
| 2022-03-28 | 1,602 | 1,607 | 1,583 | 1,583 | 184,400 | 1,583 |
| 2022-03-25 | 1,600 | 1,610 | 1,590 | 1,592 | 111,500 | 1,592 |
| 2022-03-24 | 1,595 | 1,604 | 1,587 | 1,597 | 79,700 | 1,597 |
| 2022-03-23 | 1,600 | 1,608 | 1,593 | 1,599 | 77,300 | 1,599 |
| 2022-03-22 | 1,580 | 1,589 | 1,575 | 1,583 | 76,200 | 1,583 |
| 2022-03-18 | 1,570 | 1,577 | 1,548 | 1,564 | 138,600 | 1,564 |
| 2022-03-17 | 1,570 | 1,570 | 1,544 | 1,559 | 151,200 | 1,559 |
| 2022-03-16 | 1,540 | 1,542 | 1,534 | 1,534 | 86,400 | 1,534 |
| 2022-03-15 | 1,540 | 1,545 | 1,533 | 1,536 | 134,100 | 1,536 |
| 2022-03-14 | 1,544 | 1,544 | 1,525 | 1,525 | 103,300 | 1,525 |
| 2022-03-11 | 1,517 | 1,531 | 1,512 | 1,524 | 77,400 | 1,524 |
| 2022-03-10 | 1,495 | 1,533 | 1,495 | 1,530 | 110,300 | 1,530 |
| 2022-03-09 | 1,490 | 1,502 | 1,461 | 1,465 | 302,900 | 1,465 |
| 2022-03-08 | 1,534 | 1,535 | 1,473 | 1,480 | 246,400 | 1,480 |
| 2022-03-07 | 1,569 | 1,573 | 1,536 | 1,537 | 201,100 | 1,537 |
| 2022-03-04 | 1,602 | 1,606 | 1,590 | 1,590 | 82,800 | 1,590 |
| 2022-03-03 | 1,608 | 1,610 | 1,597 | 1,598 | 63,600 | 1,598 |
| 2022-03-02 | 1,600 | 1,600 | 1,584 | 1,585 | 81,600 | 1,585 |
| 2022-03-01 | 1,619 | 1,629 | 1,598 | 1,600 | 90,500 | 1,600 |
| 2022-02-28 | 1,590 | 1,614 | 1,586 | 1,609 | 82,800 | 1,609 |
| 2022-02-25 | 1,580 | 1,583 | 1,559 | 1,568 | 189,100 | 1,568 |
| 2022-02-24 | 1,577 | 1,579 | 1,550 | 1,570 | 85,300 | 1,570 |
| 2022-02-22 | 1,573 | 1,586 | 1,572 | 1,576 | 35,300 | 1,576 |
| 2022-02-21 | 1,579 | 1,590 | 1,570 | 1,589 | 37,300 | 1,589 |
| 2022-02-18 | 1,590 | 1,597 | 1,584 | 1,592 | 125,400 | 1,592 |
| 2022-02-17 | 1,624 | 1,627 | 1,604 | 1,608 | 41,100 | 1,608 |
| 2022-02-16 | 1,618 | 1,625 | 1,602 | 1,623 | 43,900 | 1,623 |
| 2022-02-15 | 1,608 | 1,610 | 1,586 | 1,593 | 54,100 | 1,593 |
| 2022-02-14 | 1,584 | 1,602 | 1,578 | 1,592 | 62,300 | 1,592 |
| 2022-02-10 | 1,605 | 1,619 | 1,588 | 1,606 | 117,900 | 1,606 |
| 2022-02-09 | 1,605 | 1,607 | 1,576 | 1,576 | 89,800 | 1,576 |
| 2022-02-08 | 1,573 | 1,598 | 1,573 | 1,592 | 48,300 | 1,592 |
| 2022-02-07 | 1,569 | 1,589 | 1,556 | 1,573 | 74,200 | 1,573 |
| 2022-02-04 | 1,568 | 1,584 | 1,555 | 1,576 | 126,000 | 1,576 |
| 2022-02-03 | 1,550 | 1,570 | 1,544 | 1,549 | 99,700 | 1,549 |
| 2022-02-02 | 1,530 | 1,559 | 1,526 | 1,539 | 148,200 | 1,539 |
| 2022-02-01 | 1,561 | 1,563 | 1,540 | 1,540 | 207,200 | 1,540 |
| 2022-01-31 | 1,590 | 1,610 | 1,585 | 1,606 | 42,500 | 1,606 |
| 2022-01-28 | 1,580 | 1,594 | 1,567 | 1,590 | 72,500 | 1,590 |
| 2022-01-27 | 1,600 | 1,605 | 1,555 | 1,558 | 98,800 | 1,558 |
| 2022-01-26 | 1,607 | 1,613 | 1,597 | 1,601 | 19,400 | 1,601 |
| 2022-01-25 | 1,600 | 1,602 | 1,581 | 1,600 | 69,900 | 1,600 |
| 2022-01-24 | 1,586 | 1,612 | 1,586 | 1,612 | 53,000 | 1,612 |
| 2022-01-21 | 1,570 | 1,589 | 1,563 | 1,585 | 91,900 | 1,585 |
| 2022-01-20 | 1,581 | 1,602 | 1,581 | 1,594 | 31,900 | 1,594 |
| 2022-01-19 | 1,602 | 1,610 | 1,572 | 1,581 | 62,300 | 1,581 |
| 2022-01-18 | 1,625 | 1,635 | 1,611 | 1,613 | 17,200 | 1,613 |
| 2022-01-17 | 1,645 | 1,652 | 1,614 | 1,620 | 48,100 | 1,620 |
| 2022-01-14 | 1,640 | 1,651 | 1,625 | 1,643 | 85,000 | 1,643 |
| 2022-01-13 | 1,648 | 1,651 | 1,631 | 1,634 | 30,100 | 1,634 |
| 2022-01-12 | 1,649 | 1,663 | 1,643 | 1,651 | 35,900 | 1,651 |
| 2022-01-11 | 1,634 | 1,639 | 1,621 | 1,632 | 40,200 | 1,632 |
| 2022-01-07 | 1,648 | 1,658 | 1,631 | 1,634 | 50,900 | 1,634 |
| 2022-01-06 | 1,650 | 1,659 | 1,637 | 1,637 | 32,100 | 1,637 |
| 2022-01-05 | 1,660 | 1,668 | 1,646 | 1,659 | 29,200 | 1,659 |
| 2022-01-04 | 1,645 | 1,659 | 1,636 | 1,659 | 35,700 | 1,659 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
