7965 象印マホービン(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 | 1,615 | 1,656 | 1,615 | 1,641 | 142,600 | 1,641 |
| 2022-12-29 | 1,594 | 1,621 | 1,585 | 1,613 | 131,500 | 1,613 |
| 2022-12-28 | 1,611 | 1,614 | 1,585 | 1,600 | 190,200 | 1,600 |
| 2022-12-27 | 1,555 | 1,628 | 1,532 | 1,600 | 631,200 | 1,600 |
| 2022-12-26 | 1,589 | 1,695 | 1,552 | 1,640 | 614,000 | 1,640 |
| 2022-12-23 | 1,590 | 1,594 | 1,570 | 1,570 | 161,300 | 1,570 |
| 2022-12-22 | 1,652 | 1,652 | 1,620 | 1,651 | 78,200 | 1,651 |
| 2022-12-21 | 1,626 | 1,661 | 1,613 | 1,646 | 144,800 | 1,646 |
| 2022-12-20 | 1,667 | 1,671 | 1,611 | 1,622 | 153,800 | 1,622 |
| 2022-12-19 | 1,714 | 1,738 | 1,665 | 1,667 | 139,000 | 1,667 |
| 2022-12-16 | 1,724 | 1,750 | 1,714 | 1,748 | 238,400 | 1,748 |
| 2022-12-15 | 1,715 | 1,738 | 1,711 | 1,726 | 95,400 | 1,726 |
| 2022-12-14 | 1,700 | 1,717 | 1,692 | 1,715 | 75,100 | 1,715 |
| 2022-12-13 | 1,695 | 1,717 | 1,683 | 1,693 | 110,400 | 1,693 |
| 2022-12-12 | 1,631 | 1,671 | 1,631 | 1,671 | 94,700 | 1,671 |
| 2022-12-09 | 1,630 | 1,656 | 1,629 | 1,652 | 112,500 | 1,652 |
| 2022-12-08 | 1,598 | 1,613 | 1,567 | 1,609 | 120,600 | 1,609 |
| 2022-12-07 | 1,574 | 1,604 | 1,574 | 1,595 | 47,000 | 1,595 |
| 2022-12-06 | 1,588 | 1,601 | 1,585 | 1,598 | 89,500 | 1,598 |
| 2022-12-05 | 1,575 | 1,588 | 1,554 | 1,584 | 85,700 | 1,584 |
| 2022-12-02 | 1,579 | 1,579 | 1,542 | 1,559 | 108,600 | 1,559 |
| 2022-12-01 | 1,603 | 1,604 | 1,577 | 1,594 | 93,800 | 1,594 |
| 2022-11-30 | 1,608 | 1,623 | 1,597 | 1,599 | 113,700 | 1,599 |
| 2022-11-29 | 1,617 | 1,617 | 1,598 | 1,613 | 98,200 | 1,613 |
| 2022-11-28 | 1,653 | 1,653 | 1,603 | 1,613 | 159,400 | 1,613 |
| 2022-11-25 | 1,655 | 1,674 | 1,655 | 1,670 | 97,700 | 1,670 |
| 2022-11-24 | 1,648 | 1,660 | 1,646 | 1,650 | 80,800 | 1,650 |
| 2022-11-22 | 1,600 | 1,637 | 1,600 | 1,635 | 108,300 | 1,635 |
| 2022-11-21 | 1,590 | 1,602 | 1,580 | 1,591 | 58,800 | 1,591 |
| 2022-11-18 | 1,572 | 1,604 | 1,572 | 1,590 | 117,000 | 1,590 |
| 2022-11-17 | 1,558 | 1,578 | 1,554 | 1,571 | 291,700 | 1,571 |
| 2022-11-16 | 1,564 | 1,578 | 1,552 | 1,569 | 591,900 | 1,569 |
| 2022-11-15 | 1,585 | 1,593 | 1,563 | 1,563 | 203,300 | 1,563 |
| 2022-11-14 | 1,590 | 1,604 | 1,581 | 1,591 | 245,400 | 1,591 |
| 2022-11-11 | 1,665 | 1,665 | 1,588 | 1,603 | 535,700 | 1,603 |
| 2022-11-10 | 1,541 | 1,556 | 1,529 | 1,546 | 128,600 | 1,546 |
| 2022-11-09 | 1,534 | 1,546 | 1,534 | 1,544 | 61,300 | 1,544 |
| 2022-11-08 | 1,512 | 1,537 | 1,510 | 1,528 | 74,400 | 1,528 |
| 2022-11-07 | 1,501 | 1,508 | 1,499 | 1,506 | 59,500 | 1,506 |
| 2022-11-04 | 1,495 | 1,507 | 1,490 | 1,495 | 121,300 | 1,495 |
| 2022-11-02 | 1,495 | 1,510 | 1,492 | 1,501 | 81,400 | 1,501 |
| 2022-11-01 | 1,499 | 1,505 | 1,485 | 1,501 | 72,400 | 1,501 |
| 2022-10-31 | 1,491 | 1,509 | 1,480 | 1,501 | 91,300 | 1,501 |
| 2022-10-28 | 1,472 | 1,509 | 1,469 | 1,476 | 382,200 | 1,476 |
| 2022-10-27 | 1,503 | 1,508 | 1,477 | 1,489 | 59,900 | 1,489 |
| 2022-10-26 | 1,516 | 1,523 | 1,504 | 1,506 | 80,700 | 1,506 |
| 2022-10-25 | 1,489 | 1,499 | 1,483 | 1,499 | 55,100 | 1,499 |
| 2022-10-24 | 1,519 | 1,519 | 1,480 | 1,480 | 55,900 | 1,480 |
| 2022-10-21 | 1,488 | 1,513 | 1,488 | 1,500 | 75,500 | 1,500 |
| 2022-10-20 | 1,511 | 1,519 | 1,489 | 1,496 | 81,400 | 1,496 |
| 2022-10-19 | 1,547 | 1,558 | 1,525 | 1,530 | 54,500 | 1,530 |
| 2022-10-18 | 1,534 | 1,547 | 1,530 | 1,543 | 57,600 | 1,543 |
| 2022-10-17 | 1,491 | 1,514 | 1,486 | 1,510 | 81,700 | 1,510 |
| 2022-10-14 | 1,509 | 1,528 | 1,484 | 1,508 | 103,800 | 1,508 |
| 2022-10-13 | 1,510 | 1,512 | 1,479 | 1,479 | 84,400 | 1,479 |
| 2022-10-12 | 1,528 | 1,542 | 1,518 | 1,518 | 80,700 | 1,518 |
| 2022-10-11 | 1,534 | 1,567 | 1,530 | 1,538 | 138,100 | 1,538 |
| 2022-10-07 | 1,573 | 1,580 | 1,541 | 1,548 | 126,900 | 1,548 |
| 2022-10-06 | 1,588 | 1,615 | 1,588 | 1,596 | 110,500 | 1,596 |
| 2022-10-05 | 1,600 | 1,610 | 1,580 | 1,581 | 96,300 | 1,581 |
| 2022-10-04 | 1,540 | 1,605 | 1,540 | 1,579 | 220,000 | 1,579 |
| 2022-10-03 | 1,551 | 1,579 | 1,549 | 1,579 | 100,000 | 1,579 |
| 2022-09-30 | 1,601 | 1,601 | 1,555 | 1,559 | 87,200 | 1,559 |
| 2022-09-29 | 1,600 | 1,615 | 1,583 | 1,609 | 84,300 | 1,609 |
| 2022-09-28 | 1,550 | 1,587 | 1,546 | 1,581 | 92,900 | 1,581 |
| 2022-09-27 | 1,559 | 1,570 | 1,547 | 1,559 | 70,600 | 1,559 |
| 2022-09-26 | 1,565 | 1,568 | 1,541 | 1,550 | 77,800 | 1,550 |
| 2022-09-22 | 1,577 | 1,588 | 1,561 | 1,580 | 71,200 | 1,580 |
| 2022-09-21 | 1,606 | 1,612 | 1,588 | 1,593 | 42,800 | 1,593 |
| 2022-09-20 | 1,633 | 1,640 | 1,614 | 1,618 | 46,500 | 1,618 |
| 2022-09-16 | 1,610 | 1,616 | 1,601 | 1,610 | 46,700 | 1,610 |
| 2022-09-15 | 1,644 | 1,644 | 1,608 | 1,615 | 56,500 | 1,615 |
| 2022-09-14 | 1,583 | 1,640 | 1,577 | 1,628 | 102,800 | 1,628 |
| 2022-09-13 | 1,609 | 1,626 | 1,599 | 1,620 | 48,200 | 1,620 |
| 2022-09-12 | 1,628 | 1,631 | 1,595 | 1,602 | 52,500 | 1,602 |
| 2022-09-09 | 1,610 | 1,627 | 1,605 | 1,612 | 106,400 | 1,612 |
| 2022-09-08 | 1,583 | 1,614 | 1,583 | 1,608 | 99,100 | 1,608 |
| 2022-09-07 | 1,566 | 1,574 | 1,549 | 1,568 | 62,100 | 1,568 |
| 2022-09-06 | 1,582 | 1,589 | 1,570 | 1,581 | 64,400 | 1,581 |
| 2022-09-05 | 1,579 | 1,588 | 1,561 | 1,576 | 52,700 | 1,576 |
| 2022-09-02 | 1,585 | 1,594 | 1,575 | 1,592 | 48,000 | 1,592 |
| 2022-09-01 | 1,593 | 1,602 | 1,579 | 1,584 | 64,300 | 1,584 |
| 2022-08-31 | 1,625 | 1,629 | 1,603 | 1,604 | 64,600 | 1,604 |
| 2022-08-30 | 1,613 | 1,647 | 1,611 | 1,642 | 41,700 | 1,642 |
| 2022-08-29 | 1,612 | 1,613 | 1,584 | 1,603 | 116,400 | 1,603 |
| 2022-08-26 | 1,628 | 1,628 | 1,608 | 1,613 | 38,900 | 1,613 |
| 2022-08-25 | 1,610 | 1,621 | 1,598 | 1,613 | 40,800 | 1,613 |
| 2022-08-24 | 1,618 | 1,644 | 1,610 | 1,621 | 68,000 | 1,621 |
| 2022-08-23 | 1,619 | 1,619 | 1,598 | 1,604 | 47,500 | 1,604 |
| 2022-08-22 | 1,648 | 1,664 | 1,629 | 1,633 | 65,200 | 1,633 |
| 2022-08-19 | 1,620 | 1,683 | 1,620 | 1,666 | 153,900 | 1,666 |
| 2022-08-18 | 1,614 | 1,615 | 1,598 | 1,604 | 60,900 | 1,604 |
| 2022-08-17 | 1,596 | 1,618 | 1,585 | 1,614 | 98,000 | 1,614 |
| 2022-08-16 | 1,586 | 1,586 | 1,563 | 1,572 | 44,000 | 1,572 |
| 2022-08-15 | 1,586 | 1,586 | 1,565 | 1,579 | 36,700 | 1,579 |
| 2022-08-12 | 1,550 | 1,582 | 1,550 | 1,568 | 94,600 | 1,568 |
| 2022-08-10 | 1,539 | 1,542 | 1,522 | 1,540 | 39,600 | 1,540 |
| 2022-08-09 | 1,540 | 1,540 | 1,530 | 1,536 | 36,200 | 1,536 |
| 2022-08-08 | 1,520 | 1,537 | 1,514 | 1,537 | 54,900 | 1,537 |
| 2022-08-05 | 1,485 | 1,529 | 1,485 | 1,511 | 81,900 | 1,511 |
| 2022-08-04 | 1,514 | 1,514 | 1,485 | 1,485 | 44,600 | 1,485 |
| 2022-08-03 | 1,504 | 1,506 | 1,485 | 1,493 | 34,900 | 1,493 |
| 2022-08-02 | 1,501 | 1,508 | 1,482 | 1,490 | 53,300 | 1,490 |
| 2022-08-01 | 1,470 | 1,512 | 1,465 | 1,508 | 66,800 | 1,508 |
| 2022-07-29 | 1,496 | 1,496 | 1,470 | 1,472 | 44,500 | 1,472 |
| 2022-07-28 | 1,510 | 1,510 | 1,480 | 1,496 | 77,300 | 1,496 |
| 2022-07-27 | 1,515 | 1,517 | 1,496 | 1,499 | 50,000 | 1,499 |
| 2022-07-26 | 1,507 | 1,528 | 1,504 | 1,524 | 55,900 | 1,524 |
| 2022-07-25 | 1,517 | 1,522 | 1,496 | 1,507 | 37,300 | 1,507 |
| 2022-07-22 | 1,517 | 1,536 | 1,509 | 1,523 | 63,200 | 1,523 |
| 2022-07-21 | 1,505 | 1,519 | 1,499 | 1,517 | 38,800 | 1,517 |
| 2022-07-20 | 1,512 | 1,514 | 1,494 | 1,508 | 72,000 | 1,508 |
| 2022-07-19 | 1,491 | 1,491 | 1,474 | 1,487 | 54,000 | 1,487 |
| 2022-07-15 | 1,447 | 1,490 | 1,440 | 1,481 | 110,000 | 1,481 |
| 2022-07-14 | 1,458 | 1,463 | 1,437 | 1,451 | 57,700 | 1,451 |
| 2022-07-13 | 1,472 | 1,475 | 1,447 | 1,460 | 70,200 | 1,460 |
| 2022-07-12 | 1,490 | 1,516 | 1,454 | 1,462 | 113,700 | 1,462 |
| 2022-07-11 | 1,516 | 1,524 | 1,495 | 1,515 | 100,700 | 1,515 |
| 2022-07-08 | 1,470 | 1,524 | 1,462 | 1,496 | 307,300 | 1,496 |
| 2022-07-07 | 1,449 | 1,470 | 1,432 | 1,470 | 95,900 | 1,470 |
| 2022-07-06 | 1,433 | 1,443 | 1,421 | 1,433 | 71,600 | 1,433 |
| 2022-07-05 | 1,449 | 1,458 | 1,435 | 1,440 | 141,300 | 1,440 |
| 2022-07-04 | 1,419 | 1,490 | 1,415 | 1,440 | 404,900 | 1,440 |
| 2022-07-01 | 1,370 | 1,387 | 1,348 | 1,359 | 124,400 | 1,359 |
| 2022-06-30 | 1,421 | 1,421 | 1,371 | 1,381 | 115,000 | 1,381 |
| 2022-06-29 | 1,409 | 1,418 | 1,399 | 1,404 | 96,700 | 1,404 |
| 2022-06-28 | 1,419 | 1,429 | 1,413 | 1,421 | 56,000 | 1,421 |
| 2022-06-27 | 1,415 | 1,419 | 1,405 | 1,419 | 56,200 | 1,419 |
| 2022-06-24 | 1,401 | 1,418 | 1,397 | 1,405 | 76,000 | 1,405 |
| 2022-06-23 | 1,363 | 1,399 | 1,363 | 1,389 | 69,900 | 1,389 |
| 2022-06-22 | 1,397 | 1,400 | 1,361 | 1,371 | 122,100 | 1,371 |
| 2022-06-21 | 1,440 | 1,447 | 1,363 | 1,400 | 632,700 | 1,400 |
| 2022-06-20 | 1,408 | 1,418 | 1,373 | 1,396 | 42,300 | 1,396 |
| 2022-06-17 | 1,398 | 1,433 | 1,392 | 1,408 | 125,400 | 1,408 |
| 2022-06-16 | 1,413 | 1,441 | 1,409 | 1,414 | 35,300 | 1,414 |
| 2022-06-15 | 1,414 | 1,434 | 1,411 | 1,414 | 67,100 | 1,414 |
| 2022-06-14 | 1,407 | 1,431 | 1,407 | 1,417 | 53,800 | 1,417 |
| 2022-06-13 | 1,409 | 1,441 | 1,409 | 1,431 | 51,800 | 1,431 |
| 2022-06-10 | 1,412 | 1,435 | 1,404 | 1,431 | 90,800 | 1,431 |
| 2022-06-09 | 1,442 | 1,452 | 1,430 | 1,432 | 80,800 | 1,432 |
| 2022-06-08 | 1,452 | 1,499 | 1,451 | 1,461 | 199,300 | 1,461 |
| 2022-06-07 | 1,430 | 1,440 | 1,418 | 1,429 | 54,800 | 1,429 |
| 2022-06-06 | 1,423 | 1,438 | 1,416 | 1,433 | 42,100 | 1,433 |
| 2022-06-03 | 1,405 | 1,435 | 1,403 | 1,432 | 79,200 | 1,432 |
| 2022-06-02 | 1,394 | 1,397 | 1,370 | 1,397 | 45,400 | 1,397 |
| 2022-06-01 | 1,371 | 1,403 | 1,371 | 1,395 | 47,400 | 1,395 |
| 2022-05-31 | 1,385 | 1,387 | 1,363 | 1,365 | 71,200 | 1,365 |
| 2022-05-30 | 1,393 | 1,395 | 1,381 | 1,385 | 134,700 | 1,385 |
| 2022-05-27 | 1,375 | 1,375 | 1,359 | 1,370 | 37,100 | 1,370 |
| 2022-05-26 | 1,370 | 1,381 | 1,355 | 1,355 | 65,300 | 1,355 |
| 2022-05-25 | 1,360 | 1,375 | 1,353 | 1,361 | 51,300 | 1,361 |
| 2022-05-24 | 1,373 | 1,373 | 1,351 | 1,359 | 27,300 | 1,359 |
| 2022-05-23 | 1,383 | 1,396 | 1,370 | 1,376 | 61,000 | 1,376 |
| 2022-05-20 | 1,348 | 1,370 | 1,348 | 1,367 | 68,600 | 1,367 |
| 2022-05-19 | 1,315 | 1,360 | 1,315 | 1,352 | 65,900 | 1,352 |
| 2022-05-18 | 1,372 | 1,374 | 1,352 | 1,362 | 219,000 | 1,362 |
| 2022-05-17 | 1,373 | 1,373 | 1,358 | 1,371 | 63,500 | 1,371 |
| 2022-05-16 | 1,373 | 1,374 | 1,358 | 1,365 | 57,000 | 1,365 |
| 2022-05-13 | 1,326 | 1,370 | 1,319 | 1,368 | 85,600 | 1,368 |
| 2022-05-12 | 1,339 | 1,346 | 1,318 | 1,324 | 65,700 | 1,324 |
| 2022-05-11 | 1,329 | 1,352 | 1,325 | 1,352 | 64,600 | 1,352 |
| 2022-05-10 | 1,328 | 1,345 | 1,320 | 1,341 | 80,500 | 1,341 |
| 2022-05-09 | 1,364 | 1,367 | 1,334 | 1,334 | 67,600 | 1,334 |
| 2022-05-06 | 1,370 | 1,379 | 1,357 | 1,372 | 60,900 | 1,372 |
| 2022-05-02 | 1,374 | 1,381 | 1,348 | 1,370 | 79,000 | 1,370 |
| 2022-04-28 | 1,341 | 1,374 | 1,340 | 1,374 | 88,500 | 1,374 |
| 2022-04-27 | 1,328 | 1,338 | 1,320 | 1,336 | 122,400 | 1,336 |
| 2022-04-26 | 1,352 | 1,359 | 1,338 | 1,338 | 42,100 | 1,338 |
| 2022-04-25 | 1,325 | 1,338 | 1,322 | 1,330 | 43,100 | 1,330 |
| 2022-04-22 | 1,365 | 1,370 | 1,350 | 1,355 | 45,900 | 1,355 |
| 2022-04-21 | 1,365 | 1,389 | 1,363 | 1,387 | 75,600 | 1,387 |
| 2022-04-20 | 1,381 | 1,381 | 1,350 | 1,362 | 82,500 | 1,362 |
| 2022-04-19 | 1,353 | 1,365 | 1,349 | 1,352 | 50,700 | 1,352 |
| 2022-04-18 | 1,338 | 1,348 | 1,310 | 1,343 | 65,700 | 1,343 |
| 2022-04-15 | 1,378 | 1,379 | 1,354 | 1,356 | 53,000 | 1,356 |
| 2022-04-14 | 1,364 | 1,396 | 1,364 | 1,387 | 54,000 | 1,387 |
| 2022-04-13 | 1,369 | 1,369 | 1,352 | 1,361 | 83,700 | 1,361 |
| 2022-04-12 | 1,393 | 1,393 | 1,351 | 1,355 | 82,500 | 1,355 |
| 2022-04-11 | 1,400 | 1,401 | 1,382 | 1,393 | 64,300 | 1,393 |
| 2022-04-08 | 1,441 | 1,441 | 1,383 | 1,396 | 128,700 | 1,396 |
| 2022-04-07 | 1,461 | 1,465 | 1,436 | 1,452 | 84,200 | 1,452 |
| 2022-04-06 | 1,480 | 1,495 | 1,461 | 1,482 | 72,000 | 1,482 |
| 2022-04-05 | 1,521 | 1,530 | 1,486 | 1,499 | 147,000 | 1,499 |
| 2022-04-04 | 1,521 | 1,567 | 1,486 | 1,528 | 541,000 | 1,528 |
| 2022-04-01 | 1,434 | 1,464 | 1,411 | 1,442 | 111,900 | 1,442 |
| 2022-03-31 | 1,472 | 1,504 | 1,452 | 1,452 | 103,700 | 1,452 |
| 2022-03-30 | 1,531 | 1,531 | 1,471 | 1,491 | 110,200 | 1,491 |
| 2022-03-29 | 1,516 | 1,524 | 1,498 | 1,521 | 110,500 | 1,521 |
| 2022-03-28 | 1,515 | 1,522 | 1,506 | 1,515 | 48,200 | 1,515 |
| 2022-03-25 | 1,506 | 1,520 | 1,505 | 1,510 | 53,400 | 1,510 |
| 2022-03-24 | 1,514 | 1,515 | 1,476 | 1,504 | 62,400 | 1,504 |
| 2022-03-23 | 1,490 | 1,521 | 1,473 | 1,514 | 99,500 | 1,514 |
| 2022-03-22 | 1,488 | 1,493 | 1,462 | 1,472 | 70,000 | 1,472 |
| 2022-03-18 | 1,488 | 1,495 | 1,465 | 1,486 | 98,500 | 1,486 |
| 2022-03-17 | 1,479 | 1,502 | 1,476 | 1,492 | 94,700 | 1,492 |
| 2022-03-16 | 1,448 | 1,469 | 1,428 | 1,462 | 77,900 | 1,462 |
| 2022-03-15 | 1,401 | 1,440 | 1,399 | 1,439 | 52,200 | 1,439 |
| 2022-03-14 | 1,384 | 1,410 | 1,381 | 1,402 | 41,000 | 1,402 |
| 2022-03-11 | 1,398 | 1,405 | 1,369 | 1,378 | 60,000 | 1,378 |
| 2022-03-10 | 1,399 | 1,419 | 1,384 | 1,415 | 107,800 | 1,415 |
| 2022-03-09 | 1,370 | 1,389 | 1,347 | 1,359 | 91,700 | 1,359 |
| 2022-03-08 | 1,317 | 1,373 | 1,312 | 1,363 | 101,900 | 1,363 |
| 2022-03-07 | 1,357 | 1,373 | 1,321 | 1,328 | 103,300 | 1,328 |
| 2022-03-04 | 1,430 | 1,433 | 1,409 | 1,414 | 47,800 | 1,414 |
| 2022-03-03 | 1,445 | 1,456 | 1,429 | 1,432 | 61,500 | 1,432 |
| 2022-03-02 | 1,466 | 1,466 | 1,428 | 1,433 | 91,000 | 1,433 |
| 2022-03-01 | 1,454 | 1,487 | 1,454 | 1,466 | 100,600 | 1,466 |
| 2022-02-28 | 1,433 | 1,450 | 1,417 | 1,450 | 99,900 | 1,450 |
| 2022-02-25 | 1,417 | 1,438 | 1,417 | 1,430 | 85,700 | 1,430 |
| 2022-02-24 | 1,419 | 1,432 | 1,400 | 1,431 | 64,100 | 1,431 |
| 2022-02-22 | 1,424 | 1,442 | 1,408 | 1,426 | 59,700 | 1,426 |
| 2022-02-21 | 1,417 | 1,429 | 1,403 | 1,427 | 49,200 | 1,427 |
| 2022-02-18 | 1,422 | 1,444 | 1,412 | 1,437 | 70,500 | 1,437 |
| 2022-02-17 | 1,470 | 1,470 | 1,425 | 1,435 | 63,800 | 1,435 |
| 2022-02-16 | 1,480 | 1,483 | 1,457 | 1,466 | 81,900 | 1,466 |
| 2022-02-15 | 1,478 | 1,490 | 1,455 | 1,460 | 66,800 | 1,460 |
| 2022-02-14 | 1,467 | 1,481 | 1,455 | 1,472 | 49,600 | 1,472 |
| 2022-02-10 | 1,493 | 1,493 | 1,473 | 1,491 | 51,900 | 1,491 |
| 2022-02-09 | 1,469 | 1,483 | 1,454 | 1,478 | 52,100 | 1,478 |
| 2022-02-08 | 1,470 | 1,497 | 1,452 | 1,457 | 61,500 | 1,457 |
| 2022-02-07 | 1,460 | 1,477 | 1,448 | 1,473 | 46,300 | 1,473 |
| 2022-02-04 | 1,455 | 1,485 | 1,450 | 1,473 | 73,700 | 1,473 |
| 2022-02-03 | 1,462 | 1,464 | 1,440 | 1,455 | 52,100 | 1,455 |
| 2022-02-02 | 1,425 | 1,473 | 1,421 | 1,473 | 91,100 | 1,473 |
| 2022-02-01 | 1,445 | 1,454 | 1,428 | 1,442 | 86,800 | 1,442 |
| 2022-01-31 | 1,404 | 1,437 | 1,393 | 1,434 | 114,100 | 1,434 |
| 2022-01-28 | 1,368 | 1,402 | 1,368 | 1,399 | 85,100 | 1,399 |
| 2022-01-27 | 1,393 | 1,393 | 1,333 | 1,349 | 114,000 | 1,349 |
| 2022-01-26 | 1,398 | 1,415 | 1,392 | 1,396 | 78,900 | 1,396 |
| 2022-01-25 | 1,382 | 1,392 | 1,368 | 1,392 | 67,400 | 1,392 |
| 2022-01-24 | 1,355 | 1,392 | 1,336 | 1,392 | 107,700 | 1,392 |
| 2022-01-21 | 1,313 | 1,366 | 1,304 | 1,358 | 89,400 | 1,358 |
| 2022-01-20 | 1,299 | 1,346 | 1,298 | 1,334 | 101,600 | 1,334 |
| 2022-01-19 | 1,306 | 1,323 | 1,293 | 1,298 | 143,900 | 1,298 |
| 2022-01-18 | 1,374 | 1,375 | 1,342 | 1,349 | 59,000 | 1,349 |
| 2022-01-17 | 1,365 | 1,373 | 1,353 | 1,360 | 52,100 | 1,360 |
| 2022-01-14 | 1,390 | 1,396 | 1,350 | 1,363 | 103,800 | 1,363 |
| 2022-01-13 | 1,415 | 1,420 | 1,391 | 1,391 | 75,700 | 1,391 |
| 2022-01-12 | 1,384 | 1,430 | 1,375 | 1,430 | 145,700 | 1,430 |
| 2022-01-11 | 1,405 | 1,405 | 1,359 | 1,364 | 98,700 | 1,364 |
| 2022-01-07 | 1,426 | 1,440 | 1,385 | 1,395 | 188,600 | 1,395 |
| 2022-01-06 | 1,456 | 1,471 | 1,429 | 1,432 | 122,000 | 1,432 |
| 2022-01-05 | 1,483 | 1,483 | 1,456 | 1,469 | 106,200 | 1,469 |
| 2022-01-04 | 1,472 | 1,488 | 1,451 | 1,479 | 137,500 | 1,479 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
