7984 コクヨ(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 | 1,860 | 1,871 | 1,850 | 1,858 | 195,600 | 1,858 |
| 2022-12-29 | 1,858 | 1,860 | 1,831 | 1,856 | 330,300 | 1,856 |
| 2022-12-28 | 1,900 | 1,905 | 1,880 | 1,902 | 798,000 | 1,902 |
| 2022-12-27 | 1,885 | 1,917 | 1,883 | 1,905 | 467,300 | 1,905 |
| 2022-12-26 | 1,897 | 1,899 | 1,863 | 1,876 | 362,700 | 1,876 |
| 2022-12-23 | 1,872 | 1,894 | 1,872 | 1,886 | 379,700 | 1,886 |
| 2022-12-22 | 1,851 | 1,869 | 1,839 | 1,865 | 173,600 | 1,865 |
| 2022-12-21 | 1,860 | 1,871 | 1,826 | 1,842 | 224,400 | 1,842 |
| 2022-12-20 | 1,877 | 1,883 | 1,842 | 1,861 | 311,200 | 1,861 |
| 2022-12-19 | 1,842 | 1,863 | 1,835 | 1,861 | 264,700 | 1,861 |
| 2022-12-16 | 1,830 | 1,842 | 1,822 | 1,835 | 307,900 | 1,835 |
| 2022-12-15 | 1,821 | 1,843 | 1,820 | 1,837 | 131,000 | 1,837 |
| 2022-12-14 | 1,816 | 1,831 | 1,810 | 1,828 | 163,200 | 1,828 |
| 2022-12-13 | 1,828 | 1,837 | 1,816 | 1,817 | 158,600 | 1,817 |
| 2022-12-12 | 1,810 | 1,823 | 1,799 | 1,812 | 210,800 | 1,812 |
| 2022-12-09 | 1,813 | 1,818 | 1,803 | 1,812 | 245,700 | 1,812 |
| 2022-12-08 | 1,804 | 1,807 | 1,788 | 1,804 | 219,000 | 1,804 |
| 2022-12-07 | 1,785 | 1,810 | 1,783 | 1,798 | 252,300 | 1,798 |
| 2022-12-06 | 1,780 | 1,793 | 1,776 | 1,785 | 197,500 | 1,785 |
| 2022-12-05 | 1,760 | 1,776 | 1,750 | 1,774 | 287,600 | 1,774 |
| 2022-12-02 | 1,770 | 1,773 | 1,738 | 1,759 | 335,300 | 1,759 |
| 2022-12-01 | 1,816 | 1,816 | 1,776 | 1,776 | 214,400 | 1,776 |
| 2022-11-30 | 1,812 | 1,824 | 1,804 | 1,807 | 259,700 | 1,807 |
| 2022-11-29 | 1,828 | 1,830 | 1,814 | 1,818 | 207,200 | 1,818 |
| 2022-11-28 | 1,860 | 1,861 | 1,826 | 1,830 | 212,300 | 1,830 |
| 2022-11-25 | 1,869 | 1,875 | 1,857 | 1,860 | 127,300 | 1,860 |
| 2022-11-24 | 1,839 | 1,874 | 1,839 | 1,860 | 212,200 | 1,860 |
| 2022-11-22 | 1,829 | 1,848 | 1,828 | 1,835 | 188,200 | 1,835 |
| 2022-11-21 | 1,825 | 1,829 | 1,810 | 1,813 | 132,500 | 1,813 |
| 2022-11-18 | 1,811 | 1,827 | 1,802 | 1,822 | 264,700 | 1,822 |
| 2022-11-17 | 1,765 | 1,799 | 1,765 | 1,792 | 227,900 | 1,792 |
| 2022-11-16 | 1,794 | 1,796 | 1,753 | 1,753 | 258,600 | 1,753 |
| 2022-11-15 | 1,784 | 1,803 | 1,779 | 1,784 | 360,100 | 1,784 |
| 2022-11-14 | 1,863 | 1,863 | 1,815 | 1,815 | 243,900 | 1,815 |
| 2022-11-11 | 1,887 | 1,895 | 1,850 | 1,855 | 201,600 | 1,855 |
| 2022-11-10 | 1,857 | 1,873 | 1,850 | 1,861 | 129,100 | 1,861 |
| 2022-11-09 | 1,870 | 1,887 | 1,861 | 1,867 | 206,600 | 1,867 |
| 2022-11-08 | 1,872 | 1,881 | 1,861 | 1,868 | 153,400 | 1,868 |
| 2022-11-07 | 1,839 | 1,864 | 1,839 | 1,864 | 133,400 | 1,864 |
| 2022-11-04 | 1,858 | 1,876 | 1,837 | 1,839 | 245,000 | 1,839 |
| 2022-11-02 | 1,846 | 1,866 | 1,837 | 1,863 | 397,200 | 1,863 |
| 2022-11-01 | 1,864 | 1,885 | 1,850 | 1,860 | 177,500 | 1,860 |
| 2022-10-31 | 1,823 | 1,852 | 1,821 | 1,846 | 316,000 | 1,846 |
| 2022-10-28 | 1,818 | 1,843 | 1,817 | 1,819 | 730,300 | 1,819 |
| 2022-10-27 | 1,851 | 1,856 | 1,818 | 1,818 | 162,200 | 1,818 |
| 2022-10-26 | 1,834 | 1,855 | 1,833 | 1,844 | 152,700 | 1,844 |
| 2022-10-25 | 1,829 | 1,840 | 1,821 | 1,825 | 127,500 | 1,825 |
| 2022-10-24 | 1,850 | 1,852 | 1,811 | 1,811 | 188,300 | 1,811 |
| 2022-10-21 | 1,831 | 1,841 | 1,825 | 1,835 | 111,600 | 1,835 |
| 2022-10-20 | 1,849 | 1,858 | 1,843 | 1,850 | 97,900 | 1,850 |
| 2022-10-19 | 1,851 | 1,867 | 1,848 | 1,853 | 113,900 | 1,853 |
| 2022-10-18 | 1,856 | 1,858 | 1,845 | 1,849 | 119,000 | 1,849 |
| 2022-10-17 | 1,851 | 1,859 | 1,837 | 1,841 | 152,400 | 1,841 |
| 2022-10-14 | 1,877 | 1,889 | 1,856 | 1,873 | 166,100 | 1,873 |
| 2022-10-13 | 1,846 | 1,856 | 1,825 | 1,847 | 171,400 | 1,847 |
| 2022-10-12 | 1,850 | 1,863 | 1,840 | 1,846 | 192,500 | 1,846 |
| 2022-10-11 | 1,856 | 1,857 | 1,834 | 1,850 | 236,300 | 1,850 |
| 2022-10-07 | 1,864 | 1,872 | 1,848 | 1,860 | 291,200 | 1,860 |
| 2022-10-06 | 1,893 | 1,917 | 1,892 | 1,894 | 239,800 | 1,894 |
| 2022-10-05 | 1,890 | 1,903 | 1,879 | 1,882 | 241,600 | 1,882 |
| 2022-10-04 | 1,870 | 1,912 | 1,870 | 1,905 | 273,500 | 1,905 |
| 2022-10-03 | 1,826 | 1,849 | 1,821 | 1,839 | 209,000 | 1,839 |
| 2022-09-30 | 1,842 | 1,855 | 1,820 | 1,836 | 232,000 | 1,836 |
| 2022-09-29 | 1,802 | 1,841 | 1,794 | 1,834 | 188,100 | 1,834 |
| 2022-09-28 | 1,780 | 1,795 | 1,770 | 1,794 | 219,800 | 1,794 |
| 2022-09-27 | 1,791 | 1,806 | 1,782 | 1,793 | 220,700 | 1,793 |
| 2022-09-26 | 1,813 | 1,813 | 1,775 | 1,777 | 268,200 | 1,777 |
| 2022-09-22 | 1,797 | 1,797 | 1,778 | 1,791 | 186,600 | 1,791 |
| 2022-09-21 | 1,823 | 1,834 | 1,800 | 1,812 | 187,000 | 1,812 |
| 2022-09-20 | 1,850 | 1,850 | 1,824 | 1,829 | 156,200 | 1,829 |
| 2022-09-16 | 1,793 | 1,848 | 1,789 | 1,820 | 235,700 | 1,820 |
| 2022-09-15 | 1,841 | 1,843 | 1,802 | 1,808 | 222,100 | 1,808 |
| 2022-09-14 | 1,842 | 1,844 | 1,821 | 1,840 | 188,000 | 1,840 |
| 2022-09-13 | 1,840 | 1,872 | 1,837 | 1,870 | 219,500 | 1,870 |
| 2022-09-12 | 1,842 | 1,844 | 1,821 | 1,840 | 218,400 | 1,840 |
| 2022-09-09 | 1,809 | 1,836 | 1,809 | 1,833 | 218,700 | 1,833 |
| 2022-09-08 | 1,773 | 1,808 | 1,773 | 1,807 | 222,200 | 1,807 |
| 2022-09-07 | 1,754 | 1,766 | 1,733 | 1,765 | 229,500 | 1,765 |
| 2022-09-06 | 1,760 | 1,764 | 1,748 | 1,750 | 176,700 | 1,750 |
| 2022-09-05 | 1,779 | 1,786 | 1,754 | 1,760 | 296,700 | 1,760 |
| 2022-09-02 | 1,797 | 1,815 | 1,771 | 1,797 | 336,000 | 1,797 |
| 2022-09-01 | 1,779 | 1,800 | 1,769 | 1,784 | 291,900 | 1,784 |
| 2022-08-31 | 1,790 | 1,802 | 1,789 | 1,800 | 195,000 | 1,800 |
| 2022-08-30 | 1,800 | 1,800 | 1,787 | 1,794 | 107,800 | 1,794 |
| 2022-08-29 | 1,780 | 1,787 | 1,771 | 1,783 | 190,700 | 1,783 |
| 2022-08-26 | 1,814 | 1,825 | 1,808 | 1,814 | 111,600 | 1,814 |
| 2022-08-25 | 1,796 | 1,807 | 1,783 | 1,798 | 112,500 | 1,798 |
| 2022-08-24 | 1,796 | 1,805 | 1,787 | 1,796 | 126,800 | 1,796 |
| 2022-08-23 | 1,789 | 1,798 | 1,775 | 1,791 | 115,800 | 1,791 |
| 2022-08-22 | 1,792 | 1,814 | 1,785 | 1,807 | 102,300 | 1,807 |
| 2022-08-19 | 1,797 | 1,807 | 1,787 | 1,793 | 117,600 | 1,793 |
| 2022-08-18 | 1,806 | 1,807 | 1,785 | 1,789 | 87,300 | 1,789 |
| 2022-08-17 | 1,789 | 1,816 | 1,786 | 1,815 | 243,300 | 1,815 |
| 2022-08-16 | 1,776 | 1,780 | 1,755 | 1,762 | 145,200 | 1,762 |
| 2022-08-15 | 1,794 | 1,794 | 1,759 | 1,764 | 166,000 | 1,764 |
| 2022-08-12 | 1,777 | 1,813 | 1,776 | 1,805 | 248,700 | 1,805 |
| 2022-08-10 | 1,740 | 1,762 | 1,728 | 1,757 | 230,500 | 1,757 |
| 2022-08-09 | 1,740 | 1,759 | 1,720 | 1,720 | 177,600 | 1,720 |
| 2022-08-08 | 1,743 | 1,743 | 1,711 | 1,732 | 200,400 | 1,732 |
| 2022-08-05 | 1,718 | 1,747 | 1,718 | 1,743 | 213,500 | 1,743 |
| 2022-08-04 | 1,737 | 1,737 | 1,706 | 1,718 | 178,400 | 1,718 |
| 2022-08-03 | 1,766 | 1,766 | 1,721 | 1,726 | 145,100 | 1,726 |
| 2022-08-02 | 1,805 | 1,805 | 1,760 | 1,766 | 188,700 | 1,766 |
| 2022-08-01 | 1,779 | 1,817 | 1,746 | 1,813 | 380,200 | 1,813 |
| 2022-07-29 | 1,850 | 1,858 | 1,764 | 1,769 | 361,400 | 1,769 |
| 2022-07-28 | 1,827 | 1,836 | 1,803 | 1,836 | 1,090,400 | 1,836 |
| 2022-07-27 | 1,838 | 1,842 | 1,822 | 1,834 | 262,400 | 1,834 |
| 2022-07-26 | 1,828 | 1,838 | 1,820 | 1,832 | 210,200 | 1,832 |
| 2022-07-25 | 1,805 | 1,826 | 1,800 | 1,822 | 171,100 | 1,822 |
| 2022-07-22 | 1,814 | 1,825 | 1,810 | 1,820 | 201,500 | 1,820 |
| 2022-07-21 | 1,797 | 1,812 | 1,780 | 1,811 | 148,200 | 1,811 |
| 2022-07-20 | 1,783 | 1,829 | 1,783 | 1,803 | 310,000 | 1,803 |
| 2022-07-19 | 1,759 | 1,775 | 1,755 | 1,766 | 193,300 | 1,766 |
| 2022-07-15 | 1,750 | 1,762 | 1,739 | 1,756 | 152,000 | 1,756 |
| 2022-07-14 | 1,719 | 1,735 | 1,713 | 1,730 | 166,700 | 1,730 |
| 2022-07-13 | 1,743 | 1,751 | 1,730 | 1,738 | 199,100 | 1,738 |
| 2022-07-12 | 1,765 | 1,772 | 1,734 | 1,749 | 198,700 | 1,749 |
| 2022-07-11 | 1,759 | 1,777 | 1,757 | 1,768 | 263,800 | 1,768 |
| 2022-07-08 | 1,716 | 1,751 | 1,711 | 1,729 | 325,200 | 1,729 |
| 2022-07-07 | 1,729 | 1,737 | 1,717 | 1,730 | 218,000 | 1,730 |
| 2022-07-06 | 1,700 | 1,720 | 1,699 | 1,717 | 150,300 | 1,717 |
| 2022-07-05 | 1,740 | 1,740 | 1,713 | 1,718 | 131,000 | 1,718 |
| 2022-07-04 | 1,749 | 1,755 | 1,728 | 1,741 | 181,000 | 1,741 |
| 2022-07-01 | 1,730 | 1,750 | 1,707 | 1,719 | 288,100 | 1,719 |
| 2022-06-30 | 1,723 | 1,741 | 1,715 | 1,718 | 302,700 | 1,718 |
| 2022-06-29 | 1,706 | 1,710 | 1,692 | 1,707 | 299,200 | 1,707 |
| 2022-06-28 | 1,702 | 1,746 | 1,699 | 1,743 | 283,200 | 1,743 |
| 2022-06-27 | 1,735 | 1,741 | 1,700 | 1,714 | 166,300 | 1,714 |
| 2022-06-24 | 1,672 | 1,722 | 1,663 | 1,718 | 332,100 | 1,718 |
| 2022-06-23 | 1,669 | 1,684 | 1,669 | 1,674 | 154,100 | 1,674 |
| 2022-06-22 | 1,709 | 1,720 | 1,664 | 1,669 | 278,700 | 1,669 |
| 2022-06-21 | 1,682 | 1,722 | 1,682 | 1,710 | 298,600 | 1,710 |
| 2022-06-20 | 1,655 | 1,677 | 1,649 | 1,670 | 293,600 | 1,670 |
| 2022-06-17 | 1,601 | 1,671 | 1,595 | 1,661 | 419,500 | 1,661 |
| 2022-06-16 | 1,653 | 1,663 | 1,630 | 1,635 | 145,200 | 1,635 |
| 2022-06-15 | 1,606 | 1,643 | 1,604 | 1,634 | 292,400 | 1,634 |
| 2022-06-14 | 1,575 | 1,610 | 1,569 | 1,604 | 455,200 | 1,604 |
| 2022-06-13 | 1,605 | 1,609 | 1,578 | 1,598 | 393,500 | 1,598 |
| 2022-06-10 | 1,655 | 1,657 | 1,628 | 1,631 | 269,900 | 1,631 |
| 2022-06-09 | 1,695 | 1,710 | 1,674 | 1,681 | 237,500 | 1,681 |
| 2022-06-08 | 1,688 | 1,721 | 1,688 | 1,716 | 383,000 | 1,716 |
| 2022-06-07 | 1,670 | 1,688 | 1,660 | 1,674 | 139,900 | 1,674 |
| 2022-06-06 | 1,652 | 1,659 | 1,641 | 1,655 | 140,200 | 1,655 |
| 2022-06-03 | 1,700 | 1,707 | 1,664 | 1,666 | 122,800 | 1,666 |
| 2022-06-02 | 1,682 | 1,698 | 1,668 | 1,694 | 154,600 | 1,694 |
| 2022-06-01 | 1,653 | 1,692 | 1,650 | 1,687 | 234,300 | 1,687 |
| 2022-05-31 | 1,675 | 1,684 | 1,650 | 1,650 | 211,500 | 1,650 |
| 2022-05-30 | 1,670 | 1,686 | 1,667 | 1,679 | 206,400 | 1,679 |
| 2022-05-27 | 1,684 | 1,689 | 1,654 | 1,663 | 135,600 | 1,663 |
| 2022-05-26 | 1,662 | 1,686 | 1,657 | 1,669 | 150,100 | 1,669 |
| 2022-05-25 | 1,672 | 1,675 | 1,652 | 1,653 | 181,300 | 1,653 |
| 2022-05-24 | 1,687 | 1,690 | 1,659 | 1,662 | 159,500 | 1,662 |
| 2022-05-23 | 1,666 | 1,691 | 1,653 | 1,675 | 205,100 | 1,675 |
| 2022-05-20 | 1,648 | 1,648 | 1,625 | 1,640 | 193,100 | 1,640 |
| 2022-05-19 | 1,620 | 1,632 | 1,601 | 1,629 | 213,300 | 1,629 |
| 2022-05-18 | 1,651 | 1,669 | 1,642 | 1,666 | 142,700 | 1,666 |
| 2022-05-17 | 1,667 | 1,684 | 1,634 | 1,642 | 167,100 | 1,642 |
| 2022-05-16 | 1,737 | 1,739 | 1,662 | 1,668 | 224,600 | 1,668 |
| 2022-05-13 | 1,680 | 1,724 | 1,680 | 1,722 | 148,100 | 1,722 |
| 2022-05-12 | 1,708 | 1,722 | 1,699 | 1,707 | 175,200 | 1,707 |
| 2022-05-11 | 1,728 | 1,748 | 1,717 | 1,726 | 227,000 | 1,726 |
| 2022-05-10 | 1,718 | 1,754 | 1,717 | 1,744 | 280,800 | 1,744 |
| 2022-05-09 | 1,727 | 1,748 | 1,722 | 1,733 | 216,400 | 1,733 |
| 2022-05-06 | 1,700 | 1,739 | 1,699 | 1,725 | 270,900 | 1,725 |
| 2022-05-02 | 1,651 | 1,693 | 1,651 | 1,684 | 227,700 | 1,684 |
| 2022-04-28 | 1,626 | 1,698 | 1,625 | 1,695 | 235,900 | 1,695 |
| 2022-04-27 | 1,652 | 1,665 | 1,629 | 1,631 | 290,800 | 1,631 |
| 2022-04-26 | 1,669 | 1,684 | 1,657 | 1,675 | 185,300 | 1,675 |
| 2022-04-25 | 1,646 | 1,670 | 1,640 | 1,653 | 205,900 | 1,653 |
| 2022-04-22 | 1,643 | 1,667 | 1,637 | 1,663 | 135,000 | 1,663 |
| 2022-04-21 | 1,674 | 1,682 | 1,654 | 1,665 | 142,400 | 1,665 |
| 2022-04-20 | 1,661 | 1,675 | 1,648 | 1,667 | 203,200 | 1,667 |
| 2022-04-19 | 1,646 | 1,651 | 1,631 | 1,644 | 92,900 | 1,644 |
| 2022-04-18 | 1,641 | 1,648 | 1,619 | 1,642 | 163,000 | 1,642 |
| 2022-04-15 | 1,631 | 1,645 | 1,629 | 1,639 | 88,500 | 1,639 |
| 2022-04-14 | 1,621 | 1,650 | 1,621 | 1,643 | 122,700 | 1,643 |
| 2022-04-13 | 1,620 | 1,640 | 1,613 | 1,638 | 243,500 | 1,638 |
| 2022-04-12 | 1,611 | 1,624 | 1,594 | 1,601 | 282,400 | 1,601 |
| 2022-04-11 | 1,617 | 1,620 | 1,596 | 1,616 | 325,200 | 1,616 |
| 2022-04-08 | 1,599 | 1,625 | 1,593 | 1,621 | 236,900 | 1,621 |
| 2022-04-07 | 1,600 | 1,611 | 1,582 | 1,598 | 179,300 | 1,598 |
| 2022-04-06 | 1,640 | 1,642 | 1,605 | 1,609 | 215,000 | 1,609 |
| 2022-04-05 | 1,650 | 1,657 | 1,643 | 1,647 | 168,500 | 1,647 |
| 2022-04-04 | 1,629 | 1,648 | 1,618 | 1,642 | 151,400 | 1,642 |
| 2022-04-01 | 1,600 | 1,625 | 1,588 | 1,620 | 183,200 | 1,620 |
| 2022-03-31 | 1,630 | 1,647 | 1,612 | 1,615 | 201,400 | 1,615 |
| 2022-03-30 | 1,657 | 1,665 | 1,631 | 1,644 | 179,800 | 1,644 |
| 2022-03-29 | 1,627 | 1,646 | 1,620 | 1,644 | 222,300 | 1,644 |
| 2022-03-28 | 1,633 | 1,646 | 1,618 | 1,639 | 177,600 | 1,639 |
| 2022-03-25 | 1,613 | 1,629 | 1,602 | 1,620 | 345,900 | 1,620 |
| 2022-03-24 | 1,605 | 1,607 | 1,573 | 1,598 | 221,700 | 1,598 |
| 2022-03-23 | 1,601 | 1,622 | 1,591 | 1,619 | 244,100 | 1,619 |
| 2022-03-22 | 1,615 | 1,620 | 1,578 | 1,588 | 284,500 | 1,588 |
| 2022-03-18 | 1,628 | 1,630 | 1,590 | 1,599 | 349,300 | 1,599 |
| 2022-03-17 | 1,618 | 1,628 | 1,596 | 1,623 | 226,500 | 1,623 |
| 2022-03-16 | 1,615 | 1,618 | 1,600 | 1,602 | 166,700 | 1,602 |
| 2022-03-15 | 1,601 | 1,626 | 1,598 | 1,616 | 137,500 | 1,616 |
| 2022-03-14 | 1,594 | 1,599 | 1,571 | 1,587 | 154,400 | 1,587 |
| 2022-03-11 | 1,557 | 1,584 | 1,555 | 1,582 | 317,900 | 1,582 |
| 2022-03-10 | 1,549 | 1,583 | 1,547 | 1,563 | 232,000 | 1,563 |
| 2022-03-09 | 1,503 | 1,524 | 1,496 | 1,509 | 205,400 | 1,509 |
| 2022-03-08 | 1,484 | 1,540 | 1,484 | 1,518 | 248,800 | 1,518 |
| 2022-03-07 | 1,532 | 1,543 | 1,492 | 1,506 | 214,400 | 1,506 |
| 2022-03-04 | 1,558 | 1,589 | 1,544 | 1,551 | 212,100 | 1,551 |
| 2022-03-03 | 1,581 | 1,581 | 1,554 | 1,557 | 222,400 | 1,557 |
| 2022-03-02 | 1,589 | 1,594 | 1,556 | 1,558 | 257,700 | 1,558 |
| 2022-03-01 | 1,625 | 1,631 | 1,608 | 1,609 | 162,100 | 1,609 |
| 2022-02-28 | 1,598 | 1,608 | 1,580 | 1,608 | 203,500 | 1,608 |
| 2022-02-25 | 1,603 | 1,603 | 1,575 | 1,588 | 189,400 | 1,588 |
| 2022-02-24 | 1,569 | 1,610 | 1,563 | 1,609 | 273,200 | 1,609 |
| 2022-02-22 | 1,574 | 1,579 | 1,559 | 1,574 | 259,400 | 1,574 |
| 2022-02-21 | 1,579 | 1,595 | 1,570 | 1,591 | 200,300 | 1,591 |
| 2022-02-18 | 1,581 | 1,606 | 1,575 | 1,598 | 194,700 | 1,598 |
| 2022-02-17 | 1,628 | 1,634 | 1,586 | 1,601 | 261,900 | 1,601 |
| 2022-02-16 | 1,695 | 1,702 | 1,631 | 1,635 | 349,500 | 1,635 |
| 2022-02-15 | 1,697 | 1,713 | 1,663 | 1,672 | 433,300 | 1,672 |
| 2022-02-14 | 1,675 | 1,695 | 1,668 | 1,689 | 165,700 | 1,689 |
| 2022-02-10 | 1,720 | 1,722 | 1,697 | 1,706 | 163,200 | 1,706 |
| 2022-02-09 | 1,701 | 1,715 | 1,692 | 1,706 | 110,300 | 1,706 |
| 2022-02-08 | 1,707 | 1,718 | 1,689 | 1,695 | 147,200 | 1,695 |
| 2022-02-07 | 1,663 | 1,706 | 1,654 | 1,700 | 191,200 | 1,700 |
| 2022-02-04 | 1,677 | 1,682 | 1,655 | 1,673 | 188,400 | 1,673 |
| 2022-02-03 | 1,698 | 1,705 | 1,679 | 1,683 | 140,800 | 1,683 |
| 2022-02-02 | 1,676 | 1,698 | 1,658 | 1,695 | 147,700 | 1,695 |
| 2022-02-01 | 1,680 | 1,688 | 1,668 | 1,676 | 100,300 | 1,676 |
| 2022-01-31 | 1,657 | 1,677 | 1,649 | 1,671 | 98,200 | 1,671 |
| 2022-01-28 | 1,648 | 1,661 | 1,634 | 1,646 | 133,800 | 1,646 |
| 2022-01-27 | 1,658 | 1,662 | 1,612 | 1,632 | 200,900 | 1,632 |
| 2022-01-26 | 1,664 | 1,682 | 1,658 | 1,660 | 112,100 | 1,660 |
| 2022-01-25 | 1,645 | 1,663 | 1,637 | 1,663 | 109,200 | 1,663 |
| 2022-01-24 | 1,635 | 1,655 | 1,632 | 1,655 | 129,200 | 1,655 |
| 2022-01-21 | 1,650 | 1,658 | 1,638 | 1,656 | 143,200 | 1,656 |
| 2022-01-20 | 1,650 | 1,678 | 1,645 | 1,671 | 158,700 | 1,671 |
| 2022-01-19 | 1,685 | 1,702 | 1,652 | 1,653 | 135,700 | 1,653 |
| 2022-01-18 | 1,720 | 1,727 | 1,701 | 1,703 | 142,600 | 1,703 |
| 2022-01-17 | 1,686 | 1,707 | 1,685 | 1,706 | 85,400 | 1,706 |
| 2022-01-14 | 1,691 | 1,694 | 1,665 | 1,676 | 193,400 | 1,676 |
| 2022-01-13 | 1,725 | 1,725 | 1,703 | 1,704 | 102,500 | 1,704 |
| 2022-01-12 | 1,714 | 1,731 | 1,714 | 1,725 | 185,700 | 1,725 |
| 2022-01-11 | 1,716 | 1,725 | 1,693 | 1,708 | 130,500 | 1,708 |
| 2022-01-07 | 1,740 | 1,743 | 1,724 | 1,731 | 125,800 | 1,731 |
| 2022-01-06 | 1,755 | 1,760 | 1,724 | 1,724 | 113,300 | 1,724 |
| 2022-01-05 | 1,747 | 1,762 | 1,736 | 1,759 | 146,500 | 1,759 |
| 2022-01-04 | 1,742 | 1,742 | 1,718 | 1,736 | 126,500 | 1,736 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
