7949 小松ウオール工業(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 | 1,826 | 1,831 | 1,814 | 1,816 | 8,900 | 1,816 |
| 2022-12-29 | 1,810 | 1,826 | 1,807 | 1,826 | 10,900 | 1,826 |
| 2022-12-28 | 1,810 | 1,815 | 1,802 | 1,815 | 8,900 | 1,815 |
| 2022-12-27 | 1,806 | 1,812 | 1,800 | 1,811 | 10,500 | 1,811 |
| 2022-12-26 | 1,803 | 1,811 | 1,796 | 1,800 | 9,600 | 1,800 |
| 2022-12-23 | 1,802 | 1,807 | 1,800 | 1,803 | 11,100 | 1,803 |
| 2022-12-22 | 1,811 | 1,811 | 1,796 | 1,800 | 8,300 | 1,800 |
| 2022-12-21 | 1,804 | 1,809 | 1,791 | 1,795 | 19,800 | 1,795 |
| 2022-12-20 | 1,826 | 1,833 | 1,803 | 1,804 | 12,400 | 1,804 |
| 2022-12-19 | 1,819 | 1,828 | 1,819 | 1,826 | 6,800 | 1,826 |
| 2022-12-16 | 1,818 | 1,833 | 1,817 | 1,821 | 16,300 | 1,821 |
| 2022-12-15 | 1,834 | 1,836 | 1,823 | 1,826 | 6,800 | 1,826 |
| 2022-12-14 | 1,829 | 1,836 | 1,828 | 1,836 | 5,600 | 1,836 |
| 2022-12-13 | 1,827 | 1,833 | 1,824 | 1,824 | 7,400 | 1,824 |
| 2022-12-12 | 1,845 | 1,845 | 1,816 | 1,831 | 34,300 | 1,831 |
| 2022-12-09 | 1,810 | 1,821 | 1,790 | 1,805 | 42,200 | 1,805 |
| 2022-12-08 | 1,811 | 1,811 | 1,792 | 1,802 | 9,200 | 1,802 |
| 2022-12-07 | 1,795 | 1,820 | 1,795 | 1,808 | 18,600 | 1,808 |
| 2022-12-06 | 1,804 | 1,807 | 1,789 | 1,791 | 21,200 | 1,791 |
| 2022-12-05 | 1,826 | 1,826 | 1,790 | 1,803 | 41,200 | 1,803 |
| 2022-12-02 | 1,830 | 1,835 | 1,809 | 1,826 | 15,100 | 1,826 |
| 2022-12-01 | 1,844 | 1,845 | 1,829 | 1,829 | 10,400 | 1,829 |
| 2022-11-30 | 1,857 | 1,857 | 1,840 | 1,840 | 4,700 | 1,840 |
| 2022-11-29 | 1,853 | 1,858 | 1,840 | 1,857 | 5,700 | 1,857 |
| 2022-11-28 | 1,880 | 1,880 | 1,845 | 1,845 | 15,000 | 1,845 |
| 2022-11-25 | 1,884 | 1,884 | 1,867 | 1,872 | 7,500 | 1,872 |
| 2022-11-24 | 1,884 | 1,884 | 1,868 | 1,884 | 13,200 | 1,884 |
| 2022-11-22 | 1,843 | 1,878 | 1,843 | 1,878 | 7,900 | 1,878 |
| 2022-11-21 | 1,845 | 1,866 | 1,845 | 1,860 | 6,700 | 1,860 |
| 2022-11-18 | 1,854 | 1,854 | 1,841 | 1,844 | 5,300 | 1,844 |
| 2022-11-17 | 1,831 | 1,837 | 1,827 | 1,836 | 2,900 | 1,836 |
| 2022-11-16 | 1,833 | 1,833 | 1,826 | 1,831 | 8,800 | 1,831 |
| 2022-11-15 | 1,851 | 1,852 | 1,833 | 1,834 | 6,000 | 1,834 |
| 2022-11-14 | 1,870 | 1,879 | 1,851 | 1,851 | 6,200 | 1,851 |
| 2022-11-11 | 1,890 | 1,890 | 1,844 | 1,851 | 14,500 | 1,851 |
| 2022-11-10 | 1,844 | 1,859 | 1,844 | 1,859 | 8,800 | 1,859 |
| 2022-11-09 | 1,849 | 1,849 | 1,833 | 1,833 | 6,100 | 1,833 |
| 2022-11-08 | 1,821 | 1,840 | 1,821 | 1,840 | 10,300 | 1,840 |
| 2022-11-07 | 1,804 | 1,813 | 1,802 | 1,808 | 9,500 | 1,808 |
| 2022-11-04 | 1,831 | 1,831 | 1,801 | 1,801 | 16,800 | 1,801 |
| 2022-11-02 | 1,842 | 1,845 | 1,828 | 1,831 | 6,600 | 1,831 |
| 2022-11-01 | 1,828 | 1,842 | 1,828 | 1,838 | 7,700 | 1,838 |
| 2022-10-31 | 1,851 | 1,854 | 1,816 | 1,828 | 33,800 | 1,828 |
| 2022-10-28 | 1,863 | 1,879 | 1,840 | 1,851 | 55,300 | 1,851 |
| 2022-10-27 | 1,879 | 1,882 | 1,868 | 1,879 | 8,100 | 1,879 |
| 2022-10-26 | 1,867 | 1,883 | 1,861 | 1,869 | 12,300 | 1,869 |
| 2022-10-25 | 1,871 | 1,896 | 1,854 | 1,871 | 11,500 | 1,871 |
| 2022-10-24 | 1,902 | 1,904 | 1,871 | 1,871 | 8,700 | 1,871 |
| 2022-10-21 | 1,903 | 1,903 | 1,891 | 1,899 | 2,800 | 1,899 |
| 2022-10-20 | 1,894 | 1,908 | 1,891 | 1,903 | 4,600 | 1,903 |
| 2022-10-19 | 1,909 | 1,912 | 1,898 | 1,904 | 5,700 | 1,904 |
| 2022-10-18 | 1,880 | 1,905 | 1,880 | 1,904 | 8,700 | 1,904 |
| 2022-10-17 | 1,900 | 1,901 | 1,880 | 1,880 | 5,800 | 1,880 |
| 2022-10-14 | 1,910 | 1,912 | 1,895 | 1,905 | 21,300 | 1,905 |
| 2022-10-13 | 1,881 | 1,897 | 1,877 | 1,886 | 7,400 | 1,886 |
| 2022-10-12 | 1,880 | 1,897 | 1,876 | 1,881 | 8,300 | 1,881 |
| 2022-10-11 | 1,897 | 1,900 | 1,876 | 1,879 | 15,700 | 1,879 |
| 2022-10-07 | 1,864 | 1,890 | 1,864 | 1,890 | 9,600 | 1,890 |
| 2022-10-06 | 1,867 | 1,879 | 1,867 | 1,871 | 11,700 | 1,871 |
| 2022-10-05 | 1,877 | 1,880 | 1,861 | 1,873 | 5,500 | 1,873 |
| 2022-10-04 | 1,856 | 1,867 | 1,842 | 1,866 | 20,200 | 1,866 |
| 2022-10-03 | 1,838 | 1,850 | 1,833 | 1,841 | 8,100 | 1,841 |
| 2022-09-30 | 1,857 | 1,868 | 1,841 | 1,841 | 10,600 | 1,841 |
| 2022-09-29 | 1,875 | 1,886 | 1,861 | 1,872 | 13,400 | 1,872 |
| 2022-09-28 | 1,860 | 1,894 | 1,855 | 1,894 | 28,300 | 1,894 |
| 2022-09-27 | 1,870 | 1,880 | 1,862 | 1,866 | 10,600 | 1,866 |
| 2022-09-26 | 1,893 | 1,893 | 1,855 | 1,867 | 24,600 | 1,867 |
| 2022-09-22 | 1,907 | 1,907 | 1,899 | 1,902 | 7,600 | 1,902 |
| 2022-09-21 | 1,900 | 1,906 | 1,897 | 1,901 | 6,800 | 1,901 |
| 2022-09-20 | 1,899 | 1,905 | 1,898 | 1,900 | 8,600 | 1,900 |
| 2022-09-16 | 1,902 | 1,918 | 1,887 | 1,902 | 24,500 | 1,902 |
| 2022-09-15 | 1,897 | 1,901 | 1,880 | 1,889 | 24,000 | 1,889 |
| 2022-09-14 | 1,890 | 1,912 | 1,890 | 1,894 | 7,700 | 1,894 |
| 2022-09-13 | 1,917 | 1,917 | 1,899 | 1,906 | 23,600 | 1,906 |
| 2022-09-12 | 1,937 | 1,937 | 1,899 | 1,908 | 14,600 | 1,908 |
| 2022-09-09 | 1,912 | 1,918 | 1,899 | 1,911 | 19,200 | 1,911 |
| 2022-09-08 | 1,908 | 1,912 | 1,898 | 1,907 | 9,900 | 1,907 |
| 2022-09-07 | 1,899 | 1,902 | 1,884 | 1,884 | 10,700 | 1,884 |
| 2022-09-06 | 1,926 | 1,926 | 1,890 | 1,896 | 20,700 | 1,896 |
| 2022-09-05 | 1,902 | 1,906 | 1,897 | 1,901 | 8,300 | 1,901 |
| 2022-09-02 | 1,922 | 1,922 | 1,902 | 1,902 | 7,600 | 1,902 |
| 2022-09-01 | 1,910 | 1,925 | 1,907 | 1,918 | 11,200 | 1,918 |
| 2022-08-31 | 1,910 | 1,922 | 1,910 | 1,910 | 2,200 | 1,910 |
| 2022-08-30 | 1,921 | 1,921 | 1,904 | 1,918 | 3,000 | 1,918 |
| 2022-08-29 | 1,880 | 1,918 | 1,880 | 1,901 | 19,100 | 1,901 |
| 2022-08-26 | 1,922 | 1,933 | 1,922 | 1,929 | 4,400 | 1,929 |
| 2022-08-25 | 1,920 | 1,926 | 1,920 | 1,926 | 1,000 | 1,926 |
| 2022-08-24 | 1,925 | 1,929 | 1,916 | 1,920 | 7,700 | 1,920 |
| 2022-08-23 | 1,937 | 1,939 | 1,928 | 1,929 | 3,500 | 1,929 |
| 2022-08-22 | 1,930 | 1,942 | 1,928 | 1,935 | 7,000 | 1,935 |
| 2022-08-19 | 1,922 | 1,930 | 1,920 | 1,930 | 6,700 | 1,930 |
| 2022-08-18 | 1,923 | 1,934 | 1,920 | 1,920 | 11,100 | 1,920 |
| 2022-08-17 | 1,916 | 1,925 | 1,912 | 1,918 | 10,400 | 1,918 |
| 2022-08-16 | 1,930 | 1,930 | 1,911 | 1,916 | 15,800 | 1,916 |
| 2022-08-15 | 1,935 | 1,935 | 1,915 | 1,928 | 14,400 | 1,928 |
| 2022-08-12 | 1,927 | 1,938 | 1,912 | 1,926 | 26,000 | 1,926 |
| 2022-08-10 | 1,908 | 1,908 | 1,888 | 1,891 | 5,000 | 1,891 |
| 2022-08-09 | 1,902 | 1,910 | 1,889 | 1,894 | 10,900 | 1,894 |
| 2022-08-08 | 1,899 | 1,904 | 1,894 | 1,902 | 15,600 | 1,902 |
| 2022-08-05 | 1,880 | 1,911 | 1,872 | 1,909 | 19,900 | 1,909 |
| 2022-08-04 | 1,920 | 1,920 | 1,885 | 1,885 | 19,100 | 1,885 |
| 2022-08-03 | 1,914 | 1,922 | 1,908 | 1,921 | 10,400 | 1,921 |
| 2022-08-02 | 1,933 | 1,933 | 1,914 | 1,914 | 13,200 | 1,914 |
| 2022-08-01 | 1,932 | 1,933 | 1,923 | 1,933 | 10,600 | 1,933 |
| 2022-07-29 | 1,950 | 1,950 | 1,922 | 1,930 | 11,000 | 1,930 |
| 2022-07-28 | 1,935 | 1,959 | 1,922 | 1,955 | 32,400 | 1,955 |
| 2022-07-27 | 1,927 | 1,939 | 1,925 | 1,925 | 12,600 | 1,925 |
| 2022-07-26 | 1,935 | 1,938 | 1,924 | 1,927 | 19,500 | 1,927 |
| 2022-07-25 | 1,926 | 1,944 | 1,923 | 1,935 | 30,000 | 1,935 |
| 2022-07-22 | 1,917 | 1,970 | 1,902 | 1,936 | 107,400 | 1,936 |
| 2022-07-21 | 2,022 | 2,076 | 2,020 | 2,060 | 54,900 | 2,060 |
| 2022-07-20 | 1,993 | 2,021 | 1,993 | 2,018 | 19,700 | 2,018 |
| 2022-07-19 | 1,988 | 1,998 | 1,987 | 1,991 | 9,900 | 1,991 |
| 2022-07-15 | 1,990 | 1,991 | 1,984 | 1,984 | 8,600 | 1,984 |
| 2022-07-14 | 1,990 | 1,996 | 1,983 | 1,995 | 11,100 | 1,995 |
| 2022-07-13 | 1,994 | 2,000 | 1,982 | 1,990 | 17,900 | 1,990 |
| 2022-07-12 | 2,002 | 2,002 | 1,985 | 1,994 | 7,800 | 1,994 |
| 2022-07-11 | 1,995 | 2,005 | 1,978 | 2,002 | 62,400 | 2,002 |
| 2022-07-08 | 1,937 | 1,968 | 1,933 | 1,968 | 41,400 | 1,968 |
| 2022-07-07 | 1,935 | 1,938 | 1,926 | 1,930 | 13,300 | 1,930 |
| 2022-07-06 | 1,934 | 1,934 | 1,919 | 1,926 | 14,700 | 1,926 |
| 2022-07-05 | 1,924 | 1,935 | 1,921 | 1,935 | 6,600 | 1,935 |
| 2022-07-04 | 1,937 | 1,937 | 1,917 | 1,932 | 13,200 | 1,932 |
| 2022-07-01 | 1,931 | 1,932 | 1,919 | 1,929 | 7,700 | 1,929 |
| 2022-06-30 | 1,932 | 1,950 | 1,918 | 1,918 | 11,100 | 1,918 |
| 2022-06-29 | 1,875 | 1,932 | 1,874 | 1,932 | 19,100 | 1,932 |
| 2022-06-28 | 1,900 | 1,903 | 1,883 | 1,901 | 6,700 | 1,901 |
| 2022-06-27 | 1,884 | 1,891 | 1,873 | 1,873 | 2,900 | 1,873 |
| 2022-06-24 | 1,858 | 1,887 | 1,858 | 1,884 | 2,600 | 1,884 |
| 2022-06-23 | 1,857 | 1,880 | 1,856 | 1,859 | 3,400 | 1,859 |
| 2022-06-22 | 1,863 | 1,863 | 1,856 | 1,859 | 3,800 | 1,859 |
| 2022-06-21 | 1,865 | 1,870 | 1,849 | 1,863 | 6,600 | 1,863 |
| 2022-06-20 | 1,853 | 1,858 | 1,840 | 1,849 | 4,800 | 1,849 |
| 2022-06-17 | 1,850 | 1,866 | 1,848 | 1,853 | 10,200 | 1,853 |
| 2022-06-16 | 1,861 | 1,888 | 1,856 | 1,856 | 7,200 | 1,856 |
| 2022-06-15 | 1,870 | 1,886 | 1,860 | 1,860 | 6,700 | 1,860 |
| 2022-06-14 | 1,890 | 1,890 | 1,868 | 1,870 | 5,600 | 1,870 |
| 2022-06-13 | 1,892 | 1,901 | 1,880 | 1,894 | 10,400 | 1,894 |
| 2022-06-10 | 1,924 | 1,924 | 1,894 | 1,894 | 9,600 | 1,894 |
| 2022-06-09 | 1,904 | 1,917 | 1,904 | 1,916 | 6,000 | 1,916 |
| 2022-06-08 | 1,915 | 1,915 | 1,897 | 1,914 | 5,900 | 1,914 |
| 2022-06-07 | 1,912 | 1,913 | 1,905 | 1,913 | 4,200 | 1,913 |
| 2022-06-06 | 1,861 | 1,897 | 1,861 | 1,897 | 8,400 | 1,897 |
| 2022-06-03 | 1,908 | 1,909 | 1,882 | 1,882 | 12,000 | 1,882 |
| 2022-06-02 | 1,915 | 1,915 | 1,902 | 1,909 | 3,500 | 1,909 |
| 2022-06-01 | 1,915 | 1,920 | 1,901 | 1,916 | 9,900 | 1,916 |
| 2022-05-31 | 1,904 | 1,916 | 1,892 | 1,906 | 11,500 | 1,906 |
| 2022-05-30 | 1,875 | 1,929 | 1,869 | 1,929 | 27,400 | 1,929 |
| 2022-05-27 | 1,875 | 1,878 | 1,855 | 1,875 | 3,700 | 1,875 |
| 2022-05-26 | 1,864 | 1,873 | 1,856 | 1,856 | 5,700 | 1,856 |
| 2022-05-25 | 1,842 | 1,861 | 1,842 | 1,861 | 3,600 | 1,861 |
| 2022-05-24 | 1,841 | 1,850 | 1,839 | 1,841 | 5,200 | 1,841 |
| 2022-05-23 | 1,847 | 1,858 | 1,835 | 1,858 | 11,500 | 1,858 |
| 2022-05-20 | 1,836 | 1,841 | 1,833 | 1,840 | 6,500 | 1,840 |
| 2022-05-19 | 1,830 | 1,840 | 1,821 | 1,835 | 4,500 | 1,835 |
| 2022-05-18 | 1,859 | 1,859 | 1,838 | 1,840 | 7,300 | 1,840 |
| 2022-05-17 | 1,830 | 1,842 | 1,827 | 1,833 | 5,500 | 1,833 |
| 2022-05-16 | 1,848 | 1,853 | 1,828 | 1,840 | 4,200 | 1,840 |
| 2022-05-13 | 1,818 | 1,848 | 1,818 | 1,848 | 7,900 | 1,848 |
| 2022-05-12 | 1,832 | 1,837 | 1,817 | 1,817 | 7,400 | 1,817 |
| 2022-05-11 | 1,859 | 1,859 | 1,832 | 1,832 | 12,100 | 1,832 |
| 2022-05-10 | 1,835 | 1,845 | 1,820 | 1,835 | 7,600 | 1,835 |
| 2022-05-09 | 1,851 | 1,866 | 1,840 | 1,846 | 7,200 | 1,846 |
| 2022-05-06 | 1,886 | 1,886 | 1,846 | 1,869 | 8,800 | 1,869 |
| 2022-05-02 | 1,844 | 1,877 | 1,832 | 1,865 | 9,100 | 1,865 |
| 2022-04-28 | 1,900 | 1,900 | 1,818 | 1,845 | 16,900 | 1,845 |
| 2022-04-27 | 1,787 | 1,831 | 1,787 | 1,831 | 18,600 | 1,831 |
| 2022-04-26 | 1,794 | 1,812 | 1,794 | 1,799 | 3,400 | 1,799 |
| 2022-04-25 | 1,800 | 1,808 | 1,792 | 1,794 | 6,300 | 1,794 |
| 2022-04-22 | 1,801 | 1,813 | 1,800 | 1,801 | 3,400 | 1,801 |
| 2022-04-21 | 1,820 | 1,821 | 1,810 | 1,820 | 7,200 | 1,820 |
| 2022-04-20 | 1,810 | 1,826 | 1,810 | 1,820 | 5,900 | 1,820 |
| 2022-04-19 | 1,792 | 1,816 | 1,772 | 1,810 | 24,300 | 1,810 |
| 2022-04-18 | 1,859 | 1,859 | 1,820 | 1,829 | 4,600 | 1,829 |
| 2022-04-15 | 1,832 | 1,840 | 1,825 | 1,825 | 4,700 | 1,825 |
| 2022-04-14 | 1,811 | 1,846 | 1,811 | 1,846 | 3,700 | 1,846 |
| 2022-04-13 | 1,802 | 1,809 | 1,790 | 1,809 | 17,200 | 1,809 |
| 2022-04-12 | 1,818 | 1,820 | 1,804 | 1,807 | 8,400 | 1,807 |
| 2022-04-11 | 1,837 | 1,837 | 1,813 | 1,824 | 14,600 | 1,824 |
| 2022-04-08 | 1,836 | 1,836 | 1,806 | 1,816 | 12,800 | 1,816 |
| 2022-04-07 | 1,832 | 1,836 | 1,823 | 1,825 | 7,000 | 1,825 |
| 2022-04-06 | 1,860 | 1,860 | 1,836 | 1,836 | 3,900 | 1,836 |
| 2022-04-05 | 1,861 | 1,867 | 1,854 | 1,859 | 4,200 | 1,859 |
| 2022-04-04 | 1,875 | 1,875 | 1,846 | 1,854 | 5,600 | 1,854 |
| 2022-04-01 | 1,839 | 1,849 | 1,829 | 1,840 | 4,200 | 1,840 |
| 2022-03-31 | 1,868 | 1,880 | 1,833 | 1,833 | 8,800 | 1,833 |
| 2022-03-30 | 1,864 | 1,871 | 1,857 | 1,867 | 11,500 | 1,867 |
| 2022-03-29 | 1,903 | 1,935 | 1,892 | 1,935 | 14,400 | 1,935 |
| 2022-03-28 | 1,911 | 1,914 | 1,903 | 1,906 | 6,900 | 1,906 |
| 2022-03-25 | 1,934 | 1,935 | 1,890 | 1,911 | 9,700 | 1,911 |
| 2022-03-24 | 1,904 | 1,934 | 1,888 | 1,934 | 9,200 | 1,934 |
| 2022-03-23 | 1,899 | 1,925 | 1,895 | 1,925 | 10,000 | 1,925 |
| 2022-03-22 | 1,922 | 1,922 | 1,887 | 1,899 | 10,700 | 1,899 |
| 2022-03-18 | 1,877 | 1,922 | 1,874 | 1,922 | 8,900 | 1,922 |
| 2022-03-17 | 1,895 | 1,905 | 1,859 | 1,885 | 13,400 | 1,885 |
| 2022-03-16 | 1,899 | 1,899 | 1,881 | 1,893 | 6,200 | 1,893 |
| 2022-03-15 | 1,847 | 1,894 | 1,847 | 1,894 | 12,000 | 1,894 |
| 2022-03-14 | 1,859 | 1,861 | 1,827 | 1,841 | 12,700 | 1,841 |
| 2022-03-11 | 1,830 | 1,865 | 1,830 | 1,865 | 9,400 | 1,865 |
| 2022-03-10 | 1,848 | 1,871 | 1,846 | 1,870 | 13,800 | 1,870 |
| 2022-03-09 | 1,821 | 1,830 | 1,807 | 1,813 | 7,400 | 1,813 |
| 2022-03-08 | 1,833 | 1,835 | 1,810 | 1,818 | 10,200 | 1,818 |
| 2022-03-07 | 1,833 | 1,844 | 1,825 | 1,832 | 7,200 | 1,832 |
| 2022-03-04 | 1,830 | 1,853 | 1,830 | 1,830 | 10,100 | 1,830 |
| 2022-03-03 | 1,841 | 1,852 | 1,832 | 1,832 | 6,800 | 1,832 |
| 2022-03-02 | 1,855 | 1,855 | 1,839 | 1,839 | 5,900 | 1,839 |
| 2022-03-01 | 1,855 | 1,877 | 1,850 | 1,855 | 9,600 | 1,855 |
| 2022-02-28 | 1,869 | 1,869 | 1,850 | 1,854 | 9,500 | 1,854 |
| 2022-02-25 | 1,863 | 1,864 | 1,846 | 1,849 | 9,400 | 1,849 |
| 2022-02-24 | 1,854 | 1,863 | 1,850 | 1,863 | 5,700 | 1,863 |
| 2022-02-22 | 1,860 | 1,869 | 1,860 | 1,860 | 2,100 | 1,860 |
| 2022-02-21 | 1,879 | 1,883 | 1,866 | 1,877 | 2,600 | 1,877 |
| 2022-02-18 | 1,869 | 1,881 | 1,861 | 1,879 | 2,200 | 1,879 |
| 2022-02-17 | 1,862 | 1,874 | 1,862 | 1,869 | 3,100 | 1,869 |
| 2022-02-16 | 1,871 | 1,880 | 1,843 | 1,872 | 6,500 | 1,872 |
| 2022-02-15 | 1,887 | 1,887 | 1,860 | 1,865 | 7,400 | 1,865 |
| 2022-02-14 | 1,852 | 1,880 | 1,851 | 1,880 | 11,500 | 1,880 |
| 2022-02-10 | 1,862 | 1,873 | 1,851 | 1,873 | 11,800 | 1,873 |
| 2022-02-09 | 1,858 | 1,861 | 1,840 | 1,861 | 8,700 | 1,861 |
| 2022-02-08 | 1,850 | 1,856 | 1,847 | 1,848 | 6,500 | 1,848 |
| 2022-02-07 | 1,856 | 1,856 | 1,845 | 1,847 | 4,500 | 1,847 |
| 2022-02-04 | 1,818 | 1,854 | 1,811 | 1,854 | 14,300 | 1,854 |
| 2022-02-03 | 1,800 | 1,813 | 1,800 | 1,804 | 16,800 | 1,804 |
| 2022-02-02 | 1,815 | 1,829 | 1,800 | 1,800 | 28,900 | 1,800 |
| 2022-02-01 | 1,819 | 1,842 | 1,815 | 1,815 | 8,800 | 1,815 |
| 2022-01-31 | 1,828 | 1,828 | 1,810 | 1,816 | 7,100 | 1,816 |
| 2022-01-28 | 1,819 | 1,838 | 1,805 | 1,816 | 11,800 | 1,816 |
| 2022-01-27 | 1,855 | 1,867 | 1,816 | 1,819 | 16,900 | 1,819 |
| 2022-01-26 | 1,885 | 1,890 | 1,853 | 1,853 | 8,900 | 1,853 |
| 2022-01-25 | 1,899 | 1,903 | 1,885 | 1,885 | 4,300 | 1,885 |
| 2022-01-24 | 1,894 | 1,900 | 1,868 | 1,899 | 5,000 | 1,899 |
| 2022-01-21 | 1,874 | 1,892 | 1,865 | 1,892 | 5,200 | 1,892 |
| 2022-01-20 | 1,896 | 1,918 | 1,872 | 1,872 | 11,000 | 1,872 |
| 2022-01-19 | 1,911 | 1,915 | 1,882 | 1,882 | 8,200 | 1,882 |
| 2022-01-18 | 1,935 | 1,935 | 1,911 | 1,911 | 2,500 | 1,911 |
| 2022-01-17 | 1,936 | 1,938 | 1,905 | 1,914 | 4,700 | 1,914 |
| 2022-01-14 | 1,942 | 1,942 | 1,923 | 1,923 | 3,000 | 1,923 |
| 2022-01-13 | 1,958 | 1,958 | 1,941 | 1,946 | 3,000 | 1,946 |
| 2022-01-12 | 1,940 | 1,949 | 1,933 | 1,949 | 4,000 | 1,949 |
| 2022-01-11 | 1,944 | 1,944 | 1,913 | 1,921 | 10,300 | 1,921 |
| 2022-01-07 | 1,937 | 1,942 | 1,917 | 1,928 | 4,900 | 1,928 |
| 2022-01-06 | 1,928 | 1,929 | 1,922 | 1,922 | 2,700 | 1,922 |
| 2022-01-05 | 1,945 | 1,945 | 1,932 | 1,935 | 4,000 | 1,935 |
| 2022-01-04 | 1,946 | 1,946 | 1,930 | 1,945 | 3,300 | 1,945 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
