7976 三菱鉛筆(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 | 1,445 | 1,454 | 1,432 | 1,432 | 31,300 | 1,432 |
| 2022-12-29 | 1,421 | 1,443 | 1,415 | 1,440 | 32,300 | 1,440 |
| 2022-12-28 | 1,426 | 1,446 | 1,420 | 1,446 | 58,000 | 1,446 |
| 2022-12-27 | 1,422 | 1,439 | 1,422 | 1,426 | 26,100 | 1,426 |
| 2022-12-26 | 1,415 | 1,418 | 1,405 | 1,416 | 23,900 | 1,416 |
| 2022-12-23 | 1,380 | 1,408 | 1,380 | 1,408 | 33,100 | 1,408 |
| 2022-12-22 | 1,382 | 1,385 | 1,365 | 1,382 | 30,200 | 1,382 |
| 2022-12-21 | 1,382 | 1,385 | 1,356 | 1,367 | 92,100 | 1,367 |
| 2022-12-20 | 1,400 | 1,416 | 1,373 | 1,382 | 56,700 | 1,382 |
| 2022-12-19 | 1,400 | 1,408 | 1,394 | 1,399 | 22,100 | 1,399 |
| 2022-12-16 | 1,402 | 1,430 | 1,392 | 1,407 | 96,900 | 1,407 |
| 2022-12-15 | 1,391 | 1,415 | 1,390 | 1,407 | 43,800 | 1,407 |
| 2022-12-14 | 1,391 | 1,402 | 1,389 | 1,402 | 22,300 | 1,402 |
| 2022-12-13 | 1,398 | 1,408 | 1,387 | 1,387 | 29,500 | 1,387 |
| 2022-12-12 | 1,391 | 1,399 | 1,388 | 1,394 | 50,100 | 1,394 |
| 2022-12-09 | 1,380 | 1,390 | 1,376 | 1,385 | 45,800 | 1,385 |
| 2022-12-08 | 1,368 | 1,380 | 1,354 | 1,379 | 42,100 | 1,379 |
| 2022-12-07 | 1,352 | 1,374 | 1,350 | 1,368 | 25,600 | 1,368 |
| 2022-12-06 | 1,373 | 1,373 | 1,357 | 1,357 | 35,800 | 1,357 |
| 2022-12-05 | 1,370 | 1,375 | 1,354 | 1,375 | 48,100 | 1,375 |
| 2022-12-02 | 1,400 | 1,400 | 1,362 | 1,371 | 69,700 | 1,371 |
| 2022-12-01 | 1,404 | 1,409 | 1,389 | 1,390 | 36,400 | 1,390 |
| 2022-11-30 | 1,415 | 1,422 | 1,391 | 1,394 | 53,200 | 1,394 |
| 2022-11-29 | 1,430 | 1,458 | 1,416 | 1,421 | 34,300 | 1,421 |
| 2022-11-28 | 1,460 | 1,460 | 1,437 | 1,437 | 32,100 | 1,437 |
| 2022-11-25 | 1,453 | 1,463 | 1,446 | 1,458 | 32,000 | 1,458 |
| 2022-11-24 | 1,449 | 1,456 | 1,441 | 1,449 | 42,200 | 1,449 |
| 2022-11-22 | 1,423 | 1,444 | 1,423 | 1,437 | 44,400 | 1,437 |
| 2022-11-21 | 1,406 | 1,417 | 1,399 | 1,416 | 32,200 | 1,416 |
| 2022-11-18 | 1,398 | 1,403 | 1,388 | 1,398 | 34,200 | 1,398 |
| 2022-11-17 | 1,371 | 1,395 | 1,371 | 1,388 | 25,700 | 1,388 |
| 2022-11-16 | 1,370 | 1,379 | 1,363 | 1,370 | 33,300 | 1,370 |
| 2022-11-15 | 1,386 | 1,393 | 1,370 | 1,374 | 43,000 | 1,374 |
| 2022-11-14 | 1,429 | 1,429 | 1,379 | 1,382 | 49,100 | 1,382 |
| 2022-11-11 | 1,435 | 1,435 | 1,399 | 1,399 | 62,400 | 1,399 |
| 2022-11-10 | 1,400 | 1,415 | 1,395 | 1,405 | 26,300 | 1,405 |
| 2022-11-09 | 1,424 | 1,433 | 1,415 | 1,415 | 27,000 | 1,415 |
| 2022-11-08 | 1,420 | 1,440 | 1,416 | 1,424 | 45,500 | 1,424 |
| 2022-11-07 | 1,407 | 1,423 | 1,401 | 1,415 | 41,700 | 1,415 |
| 2022-11-04 | 1,416 | 1,418 | 1,393 | 1,398 | 63,000 | 1,398 |
| 2022-11-02 | 1,438 | 1,459 | 1,419 | 1,426 | 98,600 | 1,426 |
| 2022-11-01 | 1,450 | 1,521 | 1,437 | 1,449 | 129,500 | 1,449 |
| 2022-10-31 | 1,429 | 1,449 | 1,422 | 1,449 | 106,000 | 1,449 |
| 2022-10-28 | 1,412 | 1,439 | 1,399 | 1,399 | 192,500 | 1,399 |
| 2022-10-27 | 1,436 | 1,436 | 1,415 | 1,421 | 47,600 | 1,421 |
| 2022-10-26 | 1,436 | 1,447 | 1,436 | 1,440 | 57,200 | 1,440 |
| 2022-10-25 | 1,430 | 1,440 | 1,418 | 1,423 | 58,400 | 1,423 |
| 2022-10-24 | 1,452 | 1,452 | 1,420 | 1,425 | 51,500 | 1,425 |
| 2022-10-21 | 1,411 | 1,419 | 1,410 | 1,413 | 36,100 | 1,413 |
| 2022-10-20 | 1,424 | 1,430 | 1,414 | 1,425 | 32,600 | 1,425 |
| 2022-10-19 | 1,425 | 1,437 | 1,423 | 1,433 | 23,100 | 1,433 |
| 2022-10-18 | 1,451 | 1,451 | 1,430 | 1,434 | 25,500 | 1,434 |
| 2022-10-17 | 1,442 | 1,446 | 1,430 | 1,432 | 36,300 | 1,432 |
| 2022-10-14 | 1,430 | 1,454 | 1,421 | 1,447 | 69,700 | 1,447 |
| 2022-10-13 | 1,403 | 1,416 | 1,394 | 1,410 | 30,900 | 1,410 |
| 2022-10-12 | 1,404 | 1,420 | 1,393 | 1,408 | 53,100 | 1,408 |
| 2022-10-11 | 1,412 | 1,419 | 1,399 | 1,404 | 51,100 | 1,404 |
| 2022-10-07 | 1,410 | 1,431 | 1,405 | 1,424 | 42,000 | 1,424 |
| 2022-10-06 | 1,430 | 1,445 | 1,425 | 1,436 | 64,700 | 1,436 |
| 2022-10-05 | 1,451 | 1,451 | 1,415 | 1,420 | 51,200 | 1,420 |
| 2022-10-04 | 1,426 | 1,457 | 1,414 | 1,457 | 91,300 | 1,457 |
| 2022-10-03 | 1,391 | 1,399 | 1,366 | 1,396 | 39,200 | 1,396 |
| 2022-09-30 | 1,420 | 1,434 | 1,401 | 1,411 | 62,400 | 1,411 |
| 2022-09-29 | 1,396 | 1,432 | 1,396 | 1,425 | 101,100 | 1,425 |
| 2022-09-28 | 1,353 | 1,376 | 1,342 | 1,374 | 75,500 | 1,374 |
| 2022-09-27 | 1,392 | 1,392 | 1,370 | 1,373 | 61,700 | 1,373 |
| 2022-09-26 | 1,386 | 1,390 | 1,378 | 1,386 | 69,800 | 1,386 |
| 2022-09-22 | 1,392 | 1,392 | 1,374 | 1,386 | 39,900 | 1,386 |
| 2022-09-21 | 1,405 | 1,410 | 1,396 | 1,399 | 54,500 | 1,399 |
| 2022-09-20 | 1,424 | 1,424 | 1,408 | 1,411 | 40,100 | 1,411 |
| 2022-09-16 | 1,410 | 1,422 | 1,406 | 1,415 | 55,700 | 1,415 |
| 2022-09-15 | 1,420 | 1,420 | 1,397 | 1,406 | 91,300 | 1,406 |
| 2022-09-14 | 1,411 | 1,411 | 1,393 | 1,407 | 51,400 | 1,407 |
| 2022-09-13 | 1,417 | 1,428 | 1,405 | 1,423 | 24,900 | 1,423 |
| 2022-09-12 | 1,432 | 1,433 | 1,412 | 1,415 | 39,100 | 1,415 |
| 2022-09-09 | 1,401 | 1,422 | 1,396 | 1,421 | 81,000 | 1,421 |
| 2022-09-08 | 1,380 | 1,400 | 1,358 | 1,398 | 80,200 | 1,398 |
| 2022-09-07 | 1,355 | 1,355 | 1,336 | 1,350 | 43,500 | 1,350 |
| 2022-09-06 | 1,380 | 1,380 | 1,356 | 1,358 | 42,600 | 1,358 |
| 2022-09-05 | 1,381 | 1,388 | 1,367 | 1,379 | 42,900 | 1,379 |
| 2022-09-02 | 1,386 | 1,395 | 1,377 | 1,386 | 55,000 | 1,386 |
| 2022-09-01 | 1,393 | 1,406 | 1,375 | 1,398 | 73,200 | 1,398 |
| 2022-08-31 | 1,372 | 1,402 | 1,370 | 1,399 | 86,500 | 1,399 |
| 2022-08-30 | 1,396 | 1,402 | 1,387 | 1,392 | 49,500 | 1,392 |
| 2022-08-29 | 1,396 | 1,396 | 1,373 | 1,388 | 105,100 | 1,388 |
| 2022-08-26 | 1,420 | 1,420 | 1,405 | 1,416 | 52,600 | 1,416 |
| 2022-08-25 | 1,414 | 1,419 | 1,396 | 1,410 | 46,100 | 1,410 |
| 2022-08-24 | 1,435 | 1,435 | 1,415 | 1,416 | 38,500 | 1,416 |
| 2022-08-23 | 1,450 | 1,450 | 1,429 | 1,437 | 49,200 | 1,437 |
| 2022-08-22 | 1,420 | 1,450 | 1,416 | 1,450 | 73,400 | 1,450 |
| 2022-08-19 | 1,443 | 1,443 | 1,421 | 1,432 | 39,900 | 1,432 |
| 2022-08-18 | 1,438 | 1,444 | 1,430 | 1,440 | 63,300 | 1,440 |
| 2022-08-17 | 1,422 | 1,436 | 1,419 | 1,435 | 106,800 | 1,435 |
| 2022-08-16 | 1,415 | 1,417 | 1,401 | 1,412 | 56,500 | 1,412 |
| 2022-08-15 | 1,414 | 1,415 | 1,398 | 1,405 | 59,400 | 1,405 |
| 2022-08-12 | 1,394 | 1,412 | 1,384 | 1,412 | 128,000 | 1,412 |
| 2022-08-10 | 1,362 | 1,385 | 1,350 | 1,380 | 55,700 | 1,380 |
| 2022-08-09 | 1,379 | 1,383 | 1,352 | 1,356 | 67,200 | 1,356 |
| 2022-08-08 | 1,372 | 1,380 | 1,355 | 1,371 | 71,000 | 1,371 |
| 2022-08-05 | 1,342 | 1,373 | 1,342 | 1,371 | 99,900 | 1,371 |
| 2022-08-04 | 1,350 | 1,351 | 1,309 | 1,344 | 278,900 | 1,344 |
| 2022-08-03 | 1,389 | 1,389 | 1,349 | 1,349 | 339,800 | 1,349 |
| 2022-08-02 | 1,401 | 1,408 | 1,385 | 1,390 | 169,700 | 1,390 |
| 2022-08-01 | 1,415 | 1,415 | 1,382 | 1,401 | 237,500 | 1,401 |
| 2022-07-29 | 1,446 | 1,488 | 1,412 | 1,413 | 536,700 | 1,413 |
| 2022-07-28 | 1,566 | 1,568 | 1,539 | 1,567 | 429,400 | 1,567 |
| 2022-07-27 | 1,562 | 1,580 | 1,558 | 1,565 | 85,200 | 1,565 |
| 2022-07-26 | 1,550 | 1,580 | 1,545 | 1,564 | 103,800 | 1,564 |
| 2022-07-25 | 1,550 | 1,558 | 1,537 | 1,541 | 79,300 | 1,541 |
| 2022-07-22 | 1,514 | 1,548 | 1,502 | 1,543 | 97,500 | 1,543 |
| 2022-07-21 | 1,486 | 1,526 | 1,483 | 1,520 | 90,800 | 1,520 |
| 2022-07-20 | 1,490 | 1,510 | 1,481 | 1,495 | 88,500 | 1,495 |
| 2022-07-19 | 1,461 | 1,473 | 1,451 | 1,468 | 71,400 | 1,468 |
| 2022-07-15 | 1,439 | 1,466 | 1,431 | 1,460 | 95,900 | 1,460 |
| 2022-07-14 | 1,417 | 1,436 | 1,410 | 1,429 | 93,700 | 1,429 |
| 2022-07-13 | 1,429 | 1,445 | 1,424 | 1,434 | 68,900 | 1,434 |
| 2022-07-12 | 1,448 | 1,455 | 1,414 | 1,421 | 118,800 | 1,421 |
| 2022-07-11 | 1,425 | 1,475 | 1,425 | 1,464 | 155,400 | 1,464 |
| 2022-07-08 | 1,419 | 1,441 | 1,401 | 1,414 | 125,900 | 1,414 |
| 2022-07-07 | 1,415 | 1,428 | 1,397 | 1,419 | 80,100 | 1,419 |
| 2022-07-06 | 1,421 | 1,426 | 1,395 | 1,413 | 89,700 | 1,413 |
| 2022-07-05 | 1,460 | 1,469 | 1,439 | 1,445 | 44,000 | 1,445 |
| 2022-07-04 | 1,470 | 1,484 | 1,450 | 1,453 | 45,800 | 1,453 |
| 2022-07-01 | 1,474 | 1,487 | 1,443 | 1,450 | 102,000 | 1,450 |
| 2022-06-30 | 1,475 | 1,485 | 1,451 | 1,468 | 113,100 | 1,468 |
| 2022-06-29 | 1,432 | 1,479 | 1,429 | 1,472 | 275,800 | 1,472 |
| 2022-06-28 | 1,421 | 1,458 | 1,415 | 1,454 | 110,700 | 1,454 |
| 2022-06-27 | 1,455 | 1,455 | 1,409 | 1,421 | 62,100 | 1,421 |
| 2022-06-24 | 1,448 | 1,463 | 1,427 | 1,439 | 126,300 | 1,439 |
| 2022-06-23 | 1,428 | 1,454 | 1,428 | 1,446 | 120,100 | 1,446 |
| 2022-06-22 | 1,417 | 1,426 | 1,398 | 1,420 | 95,600 | 1,420 |
| 2022-06-21 | 1,423 | 1,423 | 1,397 | 1,408 | 87,700 | 1,408 |
| 2022-06-20 | 1,400 | 1,425 | 1,393 | 1,397 | 118,200 | 1,397 |
| 2022-06-17 | 1,369 | 1,411 | 1,367 | 1,402 | 107,700 | 1,402 |
| 2022-06-16 | 1,390 | 1,412 | 1,390 | 1,400 | 95,400 | 1,400 |
| 2022-06-15 | 1,393 | 1,404 | 1,378 | 1,378 | 78,300 | 1,378 |
| 2022-06-14 | 1,372 | 1,401 | 1,372 | 1,397 | 104,900 | 1,397 |
| 2022-06-13 | 1,375 | 1,396 | 1,367 | 1,396 | 75,300 | 1,396 |
| 2022-06-10 | 1,383 | 1,391 | 1,371 | 1,379 | 66,300 | 1,379 |
| 2022-06-09 | 1,393 | 1,406 | 1,389 | 1,392 | 61,900 | 1,392 |
| 2022-06-08 | 1,378 | 1,408 | 1,378 | 1,386 | 78,900 | 1,386 |
| 2022-06-07 | 1,377 | 1,399 | 1,373 | 1,377 | 59,400 | 1,377 |
| 2022-06-06 | 1,359 | 1,373 | 1,353 | 1,371 | 59,300 | 1,371 |
| 2022-06-03 | 1,399 | 1,399 | 1,364 | 1,370 | 69,700 | 1,370 |
| 2022-06-02 | 1,385 | 1,390 | 1,373 | 1,387 | 47,900 | 1,387 |
| 2022-06-01 | 1,349 | 1,393 | 1,349 | 1,391 | 105,700 | 1,391 |
| 2022-05-31 | 1,357 | 1,373 | 1,343 | 1,349 | 109,400 | 1,349 |
| 2022-05-30 | 1,349 | 1,352 | 1,336 | 1,348 | 234,900 | 1,348 |
| 2022-05-27 | 1,331 | 1,355 | 1,323 | 1,339 | 159,700 | 1,339 |
| 2022-05-26 | 1,306 | 1,329 | 1,306 | 1,326 | 72,500 | 1,326 |
| 2022-05-25 | 1,297 | 1,320 | 1,293 | 1,309 | 87,500 | 1,309 |
| 2022-05-24 | 1,300 | 1,305 | 1,286 | 1,287 | 55,700 | 1,287 |
| 2022-05-23 | 1,313 | 1,329 | 1,301 | 1,312 | 70,400 | 1,312 |
| 2022-05-20 | 1,274 | 1,293 | 1,274 | 1,286 | 68,200 | 1,286 |
| 2022-05-19 | 1,265 | 1,285 | 1,265 | 1,278 | 61,500 | 1,278 |
| 2022-05-18 | 1,305 | 1,310 | 1,287 | 1,295 | 60,400 | 1,295 |
| 2022-05-17 | 1,292 | 1,311 | 1,292 | 1,302 | 43,600 | 1,302 |
| 2022-05-16 | 1,327 | 1,330 | 1,291 | 1,292 | 63,500 | 1,292 |
| 2022-05-13 | 1,278 | 1,317 | 1,275 | 1,317 | 110,400 | 1,317 |
| 2022-05-12 | 1,313 | 1,321 | 1,278 | 1,278 | 76,500 | 1,278 |
| 2022-05-11 | 1,324 | 1,334 | 1,299 | 1,309 | 78,700 | 1,309 |
| 2022-05-10 | 1,325 | 1,344 | 1,325 | 1,334 | 88,300 | 1,334 |
| 2022-05-09 | 1,339 | 1,355 | 1,322 | 1,325 | 107,900 | 1,325 |
| 2022-05-06 | 1,334 | 1,336 | 1,315 | 1,326 | 104,200 | 1,326 |
| 2022-05-02 | 1,349 | 1,368 | 1,321 | 1,337 | 193,600 | 1,337 |
| 2022-04-28 | 1,224 | 1,267 | 1,216 | 1,255 | 132,700 | 1,255 |
| 2022-04-27 | 1,212 | 1,219 | 1,199 | 1,209 | 232,400 | 1,209 |
| 2022-04-26 | 1,245 | 1,250 | 1,234 | 1,234 | 80,800 | 1,234 |
| 2022-04-25 | 1,226 | 1,232 | 1,216 | 1,229 | 47,300 | 1,229 |
| 2022-04-22 | 1,233 | 1,245 | 1,228 | 1,245 | 57,600 | 1,245 |
| 2022-04-21 | 1,252 | 1,257 | 1,241 | 1,252 | 64,700 | 1,252 |
| 2022-04-20 | 1,260 | 1,277 | 1,255 | 1,259 | 75,000 | 1,259 |
| 2022-04-19 | 1,212 | 1,243 | 1,212 | 1,239 | 70,700 | 1,239 |
| 2022-04-18 | 1,219 | 1,220 | 1,190 | 1,208 | 53,200 | 1,208 |
| 2022-04-15 | 1,237 | 1,240 | 1,225 | 1,237 | 77,600 | 1,237 |
| 2022-04-14 | 1,248 | 1,259 | 1,237 | 1,242 | 47,300 | 1,242 |
| 2022-04-13 | 1,228 | 1,252 | 1,224 | 1,249 | 102,500 | 1,249 |
| 2022-04-12 | 1,236 | 1,239 | 1,209 | 1,211 | 63,000 | 1,211 |
| 2022-04-11 | 1,249 | 1,251 | 1,233 | 1,239 | 55,900 | 1,239 |
| 2022-04-08 | 1,251 | 1,251 | 1,226 | 1,241 | 92,000 | 1,241 |
| 2022-04-07 | 1,250 | 1,257 | 1,239 | 1,255 | 67,000 | 1,255 |
| 2022-04-06 | 1,270 | 1,270 | 1,257 | 1,260 | 54,100 | 1,260 |
| 2022-04-05 | 1,275 | 1,287 | 1,269 | 1,276 | 67,500 | 1,276 |
| 2022-04-04 | 1,259 | 1,269 | 1,247 | 1,267 | 74,900 | 1,267 |
| 2022-04-01 | 1,267 | 1,276 | 1,250 | 1,274 | 52,000 | 1,274 |
| 2022-03-31 | 1,294 | 1,297 | 1,267 | 1,267 | 78,200 | 1,267 |
| 2022-03-30 | 1,327 | 1,327 | 1,301 | 1,313 | 59,300 | 1,313 |
| 2022-03-29 | 1,302 | 1,319 | 1,295 | 1,314 | 84,500 | 1,314 |
| 2022-03-28 | 1,305 | 1,313 | 1,301 | 1,303 | 61,600 | 1,303 |
| 2022-03-25 | 1,298 | 1,310 | 1,289 | 1,307 | 57,700 | 1,307 |
| 2022-03-24 | 1,300 | 1,304 | 1,275 | 1,294 | 49,200 | 1,294 |
| 2022-03-23 | 1,287 | 1,316 | 1,283 | 1,311 | 99,100 | 1,311 |
| 2022-03-22 | 1,326 | 1,326 | 1,280 | 1,289 | 153,200 | 1,289 |
| 2022-03-18 | 1,308 | 1,314 | 1,285 | 1,297 | 111,600 | 1,297 |
| 2022-03-17 | 1,315 | 1,324 | 1,300 | 1,319 | 93,200 | 1,319 |
| 2022-03-16 | 1,309 | 1,315 | 1,282 | 1,289 | 98,900 | 1,289 |
| 2022-03-15 | 1,274 | 1,304 | 1,272 | 1,303 | 75,300 | 1,303 |
| 2022-03-14 | 1,256 | 1,271 | 1,250 | 1,265 | 114,500 | 1,265 |
| 2022-03-11 | 1,242 | 1,260 | 1,236 | 1,254 | 70,900 | 1,254 |
| 2022-03-10 | 1,245 | 1,257 | 1,236 | 1,249 | 105,300 | 1,249 |
| 2022-03-09 | 1,200 | 1,223 | 1,196 | 1,206 | 118,700 | 1,206 |
| 2022-03-08 | 1,210 | 1,215 | 1,178 | 1,185 | 169,700 | 1,185 |
| 2022-03-07 | 1,215 | 1,229 | 1,209 | 1,221 | 149,900 | 1,221 |
| 2022-03-04 | 1,242 | 1,255 | 1,233 | 1,240 | 139,500 | 1,240 |
| 2022-03-03 | 1,233 | 1,260 | 1,232 | 1,250 | 123,100 | 1,250 |
| 2022-03-02 | 1,232 | 1,238 | 1,209 | 1,222 | 198,900 | 1,222 |
| 2022-03-01 | 1,281 | 1,281 | 1,262 | 1,265 | 92,500 | 1,265 |
| 2022-02-28 | 1,248 | 1,281 | 1,247 | 1,281 | 222,600 | 1,281 |
| 2022-02-25 | 1,245 | 1,254 | 1,222 | 1,241 | 159,100 | 1,241 |
| 2022-02-24 | 1,248 | 1,256 | 1,218 | 1,240 | 265,500 | 1,240 |
| 2022-02-22 | 1,234 | 1,258 | 1,233 | 1,252 | 151,200 | 1,252 |
| 2022-02-21 | 1,232 | 1,260 | 1,225 | 1,250 | 137,300 | 1,250 |
| 2022-02-18 | 1,266 | 1,277 | 1,230 | 1,256 | 192,400 | 1,256 |
| 2022-02-17 | 1,288 | 1,297 | 1,265 | 1,277 | 148,500 | 1,277 |
| 2022-02-16 | 1,297 | 1,302 | 1,287 | 1,297 | 150,500 | 1,297 |
| 2022-02-15 | 1,245 | 1,279 | 1,245 | 1,272 | 202,100 | 1,272 |
| 2022-02-14 | 1,265 | 1,266 | 1,245 | 1,248 | 98,200 | 1,248 |
| 2022-02-10 | 1,259 | 1,266 | 1,248 | 1,260 | 83,900 | 1,260 |
| 2022-02-09 | 1,243 | 1,262 | 1,224 | 1,259 | 154,400 | 1,259 |
| 2022-02-08 | 1,219 | 1,249 | 1,219 | 1,243 | 113,900 | 1,243 |
| 2022-02-07 | 1,218 | 1,234 | 1,215 | 1,229 | 98,100 | 1,229 |
| 2022-02-04 | 1,212 | 1,229 | 1,206 | 1,227 | 80,700 | 1,227 |
| 2022-02-03 | 1,228 | 1,231 | 1,216 | 1,223 | 77,600 | 1,223 |
| 2022-02-02 | 1,206 | 1,237 | 1,201 | 1,236 | 136,300 | 1,236 |
| 2022-02-01 | 1,194 | 1,204 | 1,190 | 1,194 | 70,100 | 1,194 |
| 2022-01-31 | 1,180 | 1,197 | 1,176 | 1,194 | 98,600 | 1,194 |
| 2022-01-28 | 1,173 | 1,185 | 1,170 | 1,178 | 149,700 | 1,178 |
| 2022-01-27 | 1,179 | 1,180 | 1,142 | 1,154 | 185,500 | 1,154 |
| 2022-01-26 | 1,183 | 1,189 | 1,171 | 1,179 | 96,100 | 1,179 |
| 2022-01-25 | 1,194 | 1,196 | 1,179 | 1,182 | 111,200 | 1,182 |
| 2022-01-24 | 1,179 | 1,199 | 1,174 | 1,194 | 100,400 | 1,194 |
| 2022-01-21 | 1,183 | 1,193 | 1,177 | 1,187 | 95,600 | 1,187 |
| 2022-01-20 | 1,166 | 1,202 | 1,161 | 1,189 | 261,600 | 1,189 |
| 2022-01-19 | 1,180 | 1,187 | 1,165 | 1,166 | 91,700 | 1,166 |
| 2022-01-18 | 1,203 | 1,214 | 1,185 | 1,188 | 70,400 | 1,188 |
| 2022-01-17 | 1,191 | 1,210 | 1,190 | 1,201 | 42,100 | 1,201 |
| 2022-01-14 | 1,209 | 1,210 | 1,176 | 1,188 | 142,500 | 1,188 |
| 2022-01-13 | 1,230 | 1,234 | 1,209 | 1,209 | 84,700 | 1,209 |
| 2022-01-12 | 1,215 | 1,236 | 1,215 | 1,229 | 58,000 | 1,229 |
| 2022-01-11 | 1,224 | 1,226 | 1,204 | 1,209 | 82,000 | 1,209 |
| 2022-01-07 | 1,225 | 1,247 | 1,220 | 1,224 | 73,700 | 1,224 |
| 2022-01-06 | 1,248 | 1,254 | 1,224 | 1,224 | 46,600 | 1,224 |
| 2022-01-05 | 1,240 | 1,280 | 1,240 | 1,260 | 137,300 | 1,260 |
| 2022-01-04 | 1,220 | 1,247 | 1,216 | 1,240 | 75,100 | 1,240 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
