7970 信越ポリマー(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 | 1,143 | 1,149 | 1,132 | 1,132 | 75,200 | 1,132 |
| 2022-12-29 | 1,136 | 1,142 | 1,122 | 1,141 | 63,600 | 1,141 |
| 2022-12-28 | 1,141 | 1,144 | 1,131 | 1,138 | 123,200 | 1,138 |
| 2022-12-27 | 1,158 | 1,160 | 1,142 | 1,143 | 83,400 | 1,143 |
| 2022-12-26 | 1,141 | 1,156 | 1,141 | 1,153 | 56,800 | 1,153 |
| 2022-12-23 | 1,147 | 1,147 | 1,131 | 1,143 | 127,200 | 1,143 |
| 2022-12-22 | 1,138 | 1,162 | 1,136 | 1,153 | 221,200 | 1,153 |
| 2022-12-21 | 1,157 | 1,159 | 1,118 | 1,125 | 205,700 | 1,125 |
| 2022-12-20 | 1,198 | 1,203 | 1,154 | 1,164 | 161,100 | 1,164 |
| 2022-12-19 | 1,200 | 1,208 | 1,197 | 1,204 | 100,400 | 1,204 |
| 2022-12-16 | 1,211 | 1,219 | 1,203 | 1,207 | 143,100 | 1,207 |
| 2022-12-15 | 1,220 | 1,231 | 1,217 | 1,224 | 64,000 | 1,224 |
| 2022-12-14 | 1,215 | 1,226 | 1,210 | 1,226 | 111,800 | 1,226 |
| 2022-12-13 | 1,220 | 1,243 | 1,217 | 1,217 | 117,300 | 1,217 |
| 2022-12-12 | 1,214 | 1,220 | 1,210 | 1,213 | 70,500 | 1,213 |
| 2022-12-09 | 1,209 | 1,228 | 1,209 | 1,219 | 104,400 | 1,219 |
| 2022-12-08 | 1,217 | 1,224 | 1,207 | 1,218 | 120,200 | 1,218 |
| 2022-12-07 | 1,220 | 1,226 | 1,213 | 1,213 | 156,900 | 1,213 |
| 2022-12-06 | 1,238 | 1,241 | 1,225 | 1,228 | 116,400 | 1,228 |
| 2022-12-05 | 1,255 | 1,257 | 1,238 | 1,244 | 78,100 | 1,244 |
| 2022-12-02 | 1,245 | 1,262 | 1,236 | 1,257 | 205,700 | 1,257 |
| 2022-12-01 | 1,273 | 1,273 | 1,248 | 1,249 | 157,400 | 1,249 |
| 2022-11-30 | 1,268 | 1,268 | 1,239 | 1,247 | 241,000 | 1,247 |
| 2022-11-29 | 1,285 | 1,285 | 1,273 | 1,277 | 143,400 | 1,277 |
| 2022-11-28 | 1,318 | 1,319 | 1,297 | 1,297 | 94,600 | 1,297 |
| 2022-11-25 | 1,304 | 1,318 | 1,303 | 1,317 | 94,300 | 1,317 |
| 2022-11-24 | 1,297 | 1,319 | 1,297 | 1,314 | 185,100 | 1,314 |
| 2022-11-22 | 1,283 | 1,287 | 1,280 | 1,282 | 77,000 | 1,282 |
| 2022-11-21 | 1,270 | 1,277 | 1,266 | 1,273 | 85,400 | 1,273 |
| 2022-11-18 | 1,278 | 1,285 | 1,264 | 1,264 | 152,900 | 1,264 |
| 2022-11-17 | 1,271 | 1,279 | 1,266 | 1,273 | 76,600 | 1,273 |
| 2022-11-16 | 1,260 | 1,272 | 1,250 | 1,271 | 148,200 | 1,271 |
| 2022-11-15 | 1,261 | 1,269 | 1,255 | 1,264 | 126,800 | 1,264 |
| 2022-11-14 | 1,259 | 1,271 | 1,247 | 1,247 | 311,800 | 1,247 |
| 2022-11-11 | 1,250 | 1,257 | 1,242 | 1,257 | 278,400 | 1,257 |
| 2022-11-10 | 1,240 | 1,241 | 1,231 | 1,231 | 116,900 | 1,231 |
| 2022-11-09 | 1,238 | 1,243 | 1,234 | 1,243 | 167,600 | 1,243 |
| 2022-11-08 | 1,226 | 1,237 | 1,222 | 1,236 | 187,300 | 1,236 |
| 2022-11-07 | 1,229 | 1,232 | 1,219 | 1,224 | 168,900 | 1,224 |
| 2022-11-04 | 1,199 | 1,223 | 1,196 | 1,223 | 219,200 | 1,223 |
| 2022-11-02 | 1,204 | 1,215 | 1,201 | 1,210 | 317,700 | 1,210 |
| 2022-11-01 | 1,224 | 1,231 | 1,209 | 1,209 | 341,400 | 1,209 |
| 2022-10-31 | 1,227 | 1,240 | 1,213 | 1,240 | 424,500 | 1,240 |
| 2022-10-28 | 1,234 | 1,244 | 1,207 | 1,214 | 953,100 | 1,214 |
| 2022-10-27 | 1,250 | 1,257 | 1,226 | 1,240 | 1,131,900 | 1,240 |
| 2022-10-26 | 1,329 | 1,347 | 1,310 | 1,333 | 539,700 | 1,333 |
| 2022-10-25 | 1,285 | 1,308 | 1,282 | 1,304 | 210,500 | 1,304 |
| 2022-10-24 | 1,269 | 1,288 | 1,261 | 1,270 | 197,100 | 1,270 |
| 2022-10-21 | 1,246 | 1,263 | 1,246 | 1,247 | 67,400 | 1,247 |
| 2022-10-20 | 1,250 | 1,263 | 1,246 | 1,261 | 100,300 | 1,261 |
| 2022-10-19 | 1,257 | 1,268 | 1,253 | 1,260 | 75,000 | 1,260 |
| 2022-10-18 | 1,249 | 1,261 | 1,236 | 1,254 | 108,800 | 1,254 |
| 2022-10-17 | 1,241 | 1,244 | 1,230 | 1,237 | 86,500 | 1,237 |
| 2022-10-14 | 1,253 | 1,265 | 1,241 | 1,253 | 172,100 | 1,253 |
| 2022-10-13 | 1,226 | 1,230 | 1,214 | 1,230 | 129,900 | 1,230 |
| 2022-10-12 | 1,241 | 1,248 | 1,228 | 1,241 | 140,800 | 1,241 |
| 2022-10-11 | 1,286 | 1,286 | 1,239 | 1,248 | 277,500 | 1,248 |
| 2022-10-07 | 1,291 | 1,321 | 1,289 | 1,316 | 145,900 | 1,316 |
| 2022-10-06 | 1,292 | 1,311 | 1,292 | 1,303 | 151,700 | 1,303 |
| 2022-10-05 | 1,284 | 1,291 | 1,272 | 1,272 | 126,800 | 1,272 |
| 2022-10-04 | 1,253 | 1,276 | 1,249 | 1,271 | 242,800 | 1,271 |
| 2022-10-03 | 1,182 | 1,224 | 1,182 | 1,223 | 154,600 | 1,223 |
| 2022-09-30 | 1,203 | 1,207 | 1,181 | 1,197 | 135,700 | 1,197 |
| 2022-09-29 | 1,233 | 1,235 | 1,210 | 1,215 | 157,600 | 1,215 |
| 2022-09-28 | 1,228 | 1,235 | 1,206 | 1,222 | 184,700 | 1,222 |
| 2022-09-27 | 1,233 | 1,247 | 1,224 | 1,228 | 136,400 | 1,228 |
| 2022-09-26 | 1,249 | 1,255 | 1,226 | 1,230 | 118,600 | 1,230 |
| 2022-09-22 | 1,248 | 1,267 | 1,245 | 1,265 | 73,900 | 1,265 |
| 2022-09-21 | 1,255 | 1,268 | 1,254 | 1,257 | 98,100 | 1,257 |
| 2022-09-20 | 1,267 | 1,288 | 1,267 | 1,269 | 113,800 | 1,269 |
| 2022-09-16 | 1,279 | 1,287 | 1,259 | 1,261 | 196,900 | 1,261 |
| 2022-09-15 | 1,292 | 1,301 | 1,282 | 1,289 | 78,100 | 1,289 |
| 2022-09-14 | 1,295 | 1,300 | 1,290 | 1,290 | 126,400 | 1,290 |
| 2022-09-13 | 1,347 | 1,347 | 1,329 | 1,333 | 81,600 | 1,333 |
| 2022-09-12 | 1,376 | 1,376 | 1,345 | 1,347 | 73,800 | 1,347 |
| 2022-09-09 | 1,354 | 1,369 | 1,352 | 1,365 | 149,300 | 1,365 |
| 2022-09-08 | 1,340 | 1,358 | 1,337 | 1,352 | 107,400 | 1,352 |
| 2022-09-07 | 1,327 | 1,334 | 1,318 | 1,322 | 71,100 | 1,322 |
| 2022-09-06 | 1,321 | 1,344 | 1,321 | 1,337 | 108,600 | 1,337 |
| 2022-09-05 | 1,316 | 1,327 | 1,313 | 1,316 | 88,000 | 1,316 |
| 2022-09-02 | 1,330 | 1,330 | 1,305 | 1,319 | 169,700 | 1,319 |
| 2022-09-01 | 1,321 | 1,340 | 1,320 | 1,325 | 129,100 | 1,325 |
| 2022-08-31 | 1,331 | 1,347 | 1,330 | 1,339 | 195,000 | 1,339 |
| 2022-08-30 | 1,350 | 1,353 | 1,339 | 1,351 | 92,900 | 1,351 |
| 2022-08-29 | 1,333 | 1,345 | 1,332 | 1,338 | 108,900 | 1,338 |
| 2022-08-26 | 1,369 | 1,377 | 1,363 | 1,371 | 64,600 | 1,371 |
| 2022-08-25 | 1,358 | 1,366 | 1,351 | 1,360 | 94,200 | 1,360 |
| 2022-08-24 | 1,369 | 1,378 | 1,354 | 1,357 | 92,600 | 1,357 |
| 2022-08-23 | 1,368 | 1,376 | 1,350 | 1,355 | 181,800 | 1,355 |
| 2022-08-22 | 1,374 | 1,381 | 1,372 | 1,379 | 140,900 | 1,379 |
| 2022-08-19 | 1,405 | 1,405 | 1,391 | 1,391 | 62,500 | 1,391 |
| 2022-08-18 | 1,387 | 1,394 | 1,376 | 1,392 | 103,100 | 1,392 |
| 2022-08-17 | 1,402 | 1,412 | 1,395 | 1,397 | 127,500 | 1,397 |
| 2022-08-16 | 1,401 | 1,412 | 1,395 | 1,402 | 134,500 | 1,402 |
| 2022-08-15 | 1,410 | 1,410 | 1,392 | 1,395 | 180,300 | 1,395 |
| 2022-08-12 | 1,412 | 1,421 | 1,394 | 1,394 | 188,500 | 1,394 |
| 2022-08-10 | 1,390 | 1,393 | 1,373 | 1,384 | 118,400 | 1,384 |
| 2022-08-09 | 1,415 | 1,425 | 1,395 | 1,398 | 111,800 | 1,398 |
| 2022-08-08 | 1,383 | 1,413 | 1,383 | 1,409 | 137,700 | 1,409 |
| 2022-08-05 | 1,374 | 1,396 | 1,373 | 1,396 | 140,100 | 1,396 |
| 2022-08-04 | 1,365 | 1,396 | 1,364 | 1,380 | 366,100 | 1,380 |
| 2022-08-03 | 1,357 | 1,363 | 1,337 | 1,349 | 97,700 | 1,349 |
| 2022-08-02 | 1,368 | 1,372 | 1,350 | 1,357 | 129,500 | 1,357 |
| 2022-08-01 | 1,380 | 1,382 | 1,360 | 1,368 | 248,400 | 1,368 |
| 2022-07-29 | 1,355 | 1,374 | 1,348 | 1,372 | 261,800 | 1,372 |
| 2022-07-28 | 1,368 | 1,383 | 1,342 | 1,354 | 567,800 | 1,354 |
| 2022-07-27 | 1,388 | 1,422 | 1,321 | 1,345 | 2,181,200 | 1,345 |
| 2022-07-26 | 1,263 | 1,275 | 1,255 | 1,268 | 235,900 | 1,268 |
| 2022-07-25 | 1,267 | 1,271 | 1,258 | 1,263 | 112,200 | 1,263 |
| 2022-07-22 | 1,270 | 1,283 | 1,265 | 1,277 | 100,700 | 1,277 |
| 2022-07-21 | 1,285 | 1,285 | 1,267 | 1,272 | 77,500 | 1,272 |
| 2022-07-20 | 1,237 | 1,276 | 1,230 | 1,275 | 329,600 | 1,275 |
| 2022-07-19 | 1,204 | 1,217 | 1,199 | 1,216 | 130,500 | 1,216 |
| 2022-07-15 | 1,208 | 1,210 | 1,184 | 1,185 | 122,900 | 1,185 |
| 2022-07-14 | 1,188 | 1,203 | 1,185 | 1,200 | 115,400 | 1,200 |
| 2022-07-13 | 1,200 | 1,208 | 1,186 | 1,191 | 90,700 | 1,191 |
| 2022-07-12 | 1,216 | 1,219 | 1,187 | 1,195 | 99,000 | 1,195 |
| 2022-07-11 | 1,223 | 1,230 | 1,204 | 1,216 | 88,600 | 1,216 |
| 2022-07-08 | 1,207 | 1,227 | 1,202 | 1,208 | 242,900 | 1,208 |
| 2022-07-07 | 1,198 | 1,198 | 1,179 | 1,197 | 121,200 | 1,197 |
| 2022-07-06 | 1,185 | 1,185 | 1,176 | 1,180 | 179,600 | 1,180 |
| 2022-07-05 | 1,210 | 1,210 | 1,193 | 1,198 | 95,500 | 1,198 |
| 2022-07-04 | 1,203 | 1,208 | 1,182 | 1,200 | 152,800 | 1,200 |
| 2022-07-01 | 1,180 | 1,195 | 1,175 | 1,186 | 167,600 | 1,186 |
| 2022-06-30 | 1,200 | 1,202 | 1,173 | 1,181 | 356,100 | 1,181 |
| 2022-06-29 | 1,214 | 1,225 | 1,185 | 1,199 | 266,200 | 1,199 |
| 2022-06-28 | 1,196 | 1,215 | 1,187 | 1,215 | 282,100 | 1,215 |
| 2022-06-27 | 1,179 | 1,190 | 1,177 | 1,190 | 146,000 | 1,190 |
| 2022-06-24 | 1,135 | 1,154 | 1,127 | 1,152 | 131,100 | 1,152 |
| 2022-06-23 | 1,149 | 1,166 | 1,138 | 1,154 | 208,000 | 1,154 |
| 2022-06-22 | 1,143 | 1,149 | 1,128 | 1,130 | 111,500 | 1,130 |
| 2022-06-21 | 1,116 | 1,130 | 1,110 | 1,125 | 84,400 | 1,125 |
| 2022-06-20 | 1,122 | 1,122 | 1,088 | 1,093 | 81,400 | 1,093 |
| 2022-06-17 | 1,110 | 1,118 | 1,104 | 1,112 | 126,900 | 1,112 |
| 2022-06-16 | 1,144 | 1,156 | 1,138 | 1,140 | 113,800 | 1,140 |
| 2022-06-15 | 1,139 | 1,144 | 1,129 | 1,129 | 97,100 | 1,129 |
| 2022-06-14 | 1,125 | 1,144 | 1,120 | 1,141 | 104,000 | 1,141 |
| 2022-06-13 | 1,142 | 1,152 | 1,133 | 1,149 | 89,700 | 1,149 |
| 2022-06-10 | 1,173 | 1,173 | 1,152 | 1,156 | 132,000 | 1,156 |
| 2022-06-09 | 1,179 | 1,185 | 1,170 | 1,170 | 156,400 | 1,170 |
| 2022-06-08 | 1,165 | 1,176 | 1,164 | 1,171 | 147,900 | 1,171 |
| 2022-06-07 | 1,148 | 1,159 | 1,140 | 1,158 | 122,500 | 1,158 |
| 2022-06-06 | 1,143 | 1,147 | 1,129 | 1,145 | 98,900 | 1,145 |
| 2022-06-03 | 1,140 | 1,143 | 1,128 | 1,143 | 113,900 | 1,143 |
| 2022-06-02 | 1,135 | 1,138 | 1,123 | 1,131 | 129,500 | 1,131 |
| 2022-06-01 | 1,109 | 1,137 | 1,105 | 1,133 | 226,000 | 1,133 |
| 2022-05-31 | 1,091 | 1,113 | 1,083 | 1,108 | 344,700 | 1,108 |
| 2022-05-30 | 1,084 | 1,100 | 1,080 | 1,098 | 189,800 | 1,098 |
| 2022-05-27 | 1,084 | 1,084 | 1,064 | 1,065 | 124,400 | 1,065 |
| 2022-05-26 | 1,072 | 1,083 | 1,067 | 1,067 | 84,800 | 1,067 |
| 2022-05-25 | 1,081 | 1,082 | 1,065 | 1,071 | 85,000 | 1,071 |
| 2022-05-24 | 1,100 | 1,100 | 1,079 | 1,079 | 82,900 | 1,079 |
| 2022-05-23 | 1,100 | 1,109 | 1,092 | 1,097 | 182,000 | 1,097 |
| 2022-05-20 | 1,085 | 1,097 | 1,076 | 1,092 | 194,300 | 1,092 |
| 2022-05-19 | 1,026 | 1,069 | 1,026 | 1,069 | 120,400 | 1,069 |
| 2022-05-18 | 1,077 | 1,077 | 1,057 | 1,065 | 140,500 | 1,065 |
| 2022-05-17 | 1,078 | 1,089 | 1,059 | 1,066 | 290,600 | 1,066 |
| 2022-05-16 | 1,048 | 1,048 | 1,020 | 1,026 | 119,300 | 1,026 |
| 2022-05-13 | 1,012 | 1,034 | 1,006 | 1,031 | 195,000 | 1,031 |
| 2022-05-12 | 1,022 | 1,024 | 1,004 | 1,004 | 210,500 | 1,004 |
| 2022-05-11 | 1,036 | 1,038 | 1,018 | 1,024 | 207,700 | 1,024 |
| 2022-05-10 | 1,036 | 1,055 | 1,027 | 1,050 | 328,500 | 1,050 |
| 2022-05-09 | 1,037 | 1,056 | 1,036 | 1,037 | 249,700 | 1,037 |
| 2022-05-06 | 1,026 | 1,047 | 1,018 | 1,046 | 250,600 | 1,046 |
| 2022-05-02 | 1,026 | 1,036 | 1,003 | 1,012 | 225,200 | 1,012 |
| 2022-04-28 | 1,002 | 1,026 | 987 | 1,026 | 405,300 | 1,026 |
| 2022-04-27 | 983 | 1,004 | 968 | 1,001 | 958,700 | 1,001 |
| 2022-04-26 | 1,102 | 1,102 | 1,082 | 1,092 | 138,800 | 1,092 |
| 2022-04-25 | 1,076 | 1,096 | 1,069 | 1,086 | 162,700 | 1,086 |
| 2022-04-22 | 1,085 | 1,095 | 1,080 | 1,092 | 54,700 | 1,092 |
| 2022-04-21 | 1,093 | 1,100 | 1,089 | 1,097 | 119,600 | 1,097 |
| 2022-04-20 | 1,113 | 1,113 | 1,091 | 1,100 | 131,400 | 1,100 |
| 2022-04-19 | 1,100 | 1,108 | 1,086 | 1,094 | 80,800 | 1,094 |
| 2022-04-18 | 1,085 | 1,095 | 1,076 | 1,090 | 75,400 | 1,090 |
| 2022-04-15 | 1,093 | 1,101 | 1,091 | 1,094 | 44,700 | 1,094 |
| 2022-04-14 | 1,087 | 1,101 | 1,085 | 1,101 | 69,900 | 1,101 |
| 2022-04-13 | 1,075 | 1,085 | 1,074 | 1,080 | 88,500 | 1,080 |
| 2022-04-12 | 1,090 | 1,092 | 1,066 | 1,072 | 110,400 | 1,072 |
| 2022-04-11 | 1,086 | 1,095 | 1,078 | 1,085 | 112,800 | 1,085 |
| 2022-04-08 | 1,080 | 1,091 | 1,065 | 1,075 | 105,000 | 1,075 |
| 2022-04-07 | 1,075 | 1,079 | 1,059 | 1,065 | 77,600 | 1,065 |
| 2022-04-06 | 1,118 | 1,122 | 1,088 | 1,091 | 126,100 | 1,091 |
| 2022-04-05 | 1,140 | 1,151 | 1,128 | 1,134 | 164,700 | 1,134 |
| 2022-04-04 | 1,119 | 1,138 | 1,115 | 1,136 | 146,100 | 1,136 |
| 2022-04-01 | 1,120 | 1,124 | 1,114 | 1,116 | 117,800 | 1,116 |
| 2022-03-31 | 1,125 | 1,142 | 1,119 | 1,132 | 142,500 | 1,132 |
| 2022-03-30 | 1,132 | 1,135 | 1,114 | 1,131 | 129,200 | 1,131 |
| 2022-03-29 | 1,109 | 1,137 | 1,109 | 1,132 | 139,200 | 1,132 |
| 2022-03-28 | 1,130 | 1,130 | 1,109 | 1,115 | 90,700 | 1,115 |
| 2022-03-25 | 1,119 | 1,130 | 1,114 | 1,120 | 182,000 | 1,120 |
| 2022-03-24 | 1,097 | 1,098 | 1,082 | 1,094 | 200,000 | 1,094 |
| 2022-03-23 | 1,099 | 1,104 | 1,089 | 1,102 | 199,100 | 1,102 |
| 2022-03-22 | 1,102 | 1,105 | 1,083 | 1,090 | 170,800 | 1,090 |
| 2022-03-18 | 1,069 | 1,100 | 1,069 | 1,098 | 309,500 | 1,098 |
| 2022-03-17 | 1,067 | 1,071 | 1,055 | 1,069 | 295,600 | 1,069 |
| 2022-03-16 | 1,047 | 1,051 | 1,031 | 1,037 | 168,800 | 1,037 |
| 2022-03-15 | 1,048 | 1,057 | 1,039 | 1,047 | 150,600 | 1,047 |
| 2022-03-14 | 1,042 | 1,054 | 1,029 | 1,033 | 162,900 | 1,033 |
| 2022-03-11 | 1,009 | 1,030 | 1,002 | 1,021 | 218,200 | 1,021 |
| 2022-03-10 | 1,005 | 1,028 | 1,001 | 1,017 | 409,400 | 1,017 |
| 2022-03-09 | 983 | 990 | 966 | 969 | 292,900 | 969 |
| 2022-03-08 | 991 | 1,001 | 979 | 984 | 324,100 | 984 |
| 2022-03-07 | 1,048 | 1,048 | 1,008 | 1,011 | 244,900 | 1,011 |
| 2022-03-04 | 1,070 | 1,073 | 1,056 | 1,056 | 166,400 | 1,056 |
| 2022-03-03 | 1,080 | 1,081 | 1,071 | 1,073 | 93,100 | 1,073 |
| 2022-03-02 | 1,070 | 1,077 | 1,059 | 1,059 | 106,200 | 1,059 |
| 2022-03-01 | 1,102 | 1,108 | 1,089 | 1,089 | 109,600 | 1,089 |
| 2022-02-28 | 1,080 | 1,097 | 1,076 | 1,095 | 132,000 | 1,095 |
| 2022-02-25 | 1,075 | 1,082 | 1,061 | 1,080 | 117,200 | 1,080 |
| 2022-02-24 | 1,062 | 1,079 | 1,060 | 1,068 | 128,200 | 1,068 |
| 2022-02-22 | 1,070 | 1,072 | 1,059 | 1,067 | 109,000 | 1,067 |
| 2022-02-21 | 1,083 | 1,088 | 1,072 | 1,087 | 81,700 | 1,087 |
| 2022-02-18 | 1,110 | 1,113 | 1,097 | 1,098 | 135,500 | 1,098 |
| 2022-02-17 | 1,119 | 1,131 | 1,115 | 1,122 | 141,100 | 1,122 |
| 2022-02-16 | 1,111 | 1,122 | 1,106 | 1,117 | 164,300 | 1,117 |
| 2022-02-15 | 1,092 | 1,097 | 1,075 | 1,082 | 135,600 | 1,082 |
| 2022-02-14 | 1,090 | 1,106 | 1,084 | 1,087 | 165,300 | 1,087 |
| 2022-02-10 | 1,111 | 1,119 | 1,106 | 1,119 | 213,400 | 1,119 |
| 2022-02-09 | 1,114 | 1,114 | 1,099 | 1,100 | 191,100 | 1,100 |
| 2022-02-08 | 1,091 | 1,111 | 1,090 | 1,102 | 192,500 | 1,102 |
| 2022-02-07 | 1,100 | 1,126 | 1,099 | 1,114 | 217,800 | 1,114 |
| 2022-02-04 | 1,125 | 1,131 | 1,108 | 1,119 | 213,600 | 1,119 |
| 2022-02-03 | 1,104 | 1,133 | 1,102 | 1,108 | 258,300 | 1,108 |
| 2022-02-02 | 1,085 | 1,104 | 1,072 | 1,103 | 180,900 | 1,103 |
| 2022-02-01 | 1,103 | 1,122 | 1,082 | 1,087 | 214,600 | 1,087 |
| 2022-01-31 | 1,115 | 1,115 | 1,087 | 1,093 | 249,000 | 1,093 |
| 2022-01-28 | 1,078 | 1,118 | 1,063 | 1,115 | 637,900 | 1,115 |
| 2022-01-27 | 1,074 | 1,136 | 1,072 | 1,077 | 1,157,700 | 1,077 |
| 2022-01-26 | 1,055 | 1,074 | 1,031 | 1,031 | 414,800 | 1,031 |
| 2022-01-25 | 1,029 | 1,040 | 1,009 | 1,018 | 354,500 | 1,018 |
| 2022-01-24 | 1,035 | 1,068 | 1,031 | 1,068 | 219,700 | 1,068 |
| 2022-01-21 | 1,030 | 1,034 | 1,014 | 1,034 | 96,500 | 1,034 |
| 2022-01-20 | 1,042 | 1,054 | 1,026 | 1,044 | 154,500 | 1,044 |
| 2022-01-19 | 1,077 | 1,077 | 1,041 | 1,047 | 165,100 | 1,047 |
| 2022-01-18 | 1,103 | 1,112 | 1,092 | 1,096 | 96,700 | 1,096 |
| 2022-01-17 | 1,102 | 1,108 | 1,096 | 1,102 | 54,500 | 1,102 |
| 2022-01-14 | 1,115 | 1,115 | 1,087 | 1,101 | 167,600 | 1,101 |
| 2022-01-13 | 1,117 | 1,129 | 1,115 | 1,119 | 127,900 | 1,119 |
| 2022-01-12 | 1,115 | 1,124 | 1,109 | 1,117 | 171,800 | 1,117 |
| 2022-01-11 | 1,100 | 1,102 | 1,078 | 1,086 | 133,000 | 1,086 |
| 2022-01-07 | 1,131 | 1,131 | 1,098 | 1,110 | 143,500 | 1,110 |
| 2022-01-06 | 1,134 | 1,140 | 1,109 | 1,112 | 148,200 | 1,112 |
| 2022-01-05 | 1,141 | 1,145 | 1,133 | 1,143 | 156,500 | 1,143 |
| 2022-01-04 | 1,129 | 1,134 | 1,120 | 1,133 | 197,400 | 1,133 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
