7999 MUTOHホールディングス(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 | 1,558 | 1,572 | 1,546 | 1,546 | 12,000 | 1,546 |
| 2022-12-29 | 1,526 | 1,560 | 1,523 | 1,560 | 10,800 | 1,560 |
| 2022-12-28 | 1,529 | 1,529 | 1,488 | 1,523 | 12,400 | 1,523 |
| 2022-12-27 | 1,507 | 1,523 | 1,479 | 1,523 | 27,500 | 1,523 |
| 2022-12-26 | 1,543 | 1,543 | 1,468 | 1,480 | 39,400 | 1,480 |
| 2022-12-23 | 1,511 | 1,540 | 1,510 | 1,527 | 24,700 | 1,527 |
| 2022-12-22 | 1,629 | 1,642 | 1,490 | 1,531 | 171,700 | 1,531 |
| 2022-12-21 | 1,692 | 1,698 | 1,578 | 1,604 | 62,200 | 1,604 |
| 2022-12-20 | 1,760 | 1,770 | 1,693 | 1,713 | 17,800 | 1,713 |
| 2022-12-19 | 1,755 | 1,761 | 1,754 | 1,761 | 14,100 | 1,761 |
| 2022-12-16 | 1,750 | 1,766 | 1,730 | 1,756 | 14,700 | 1,756 |
| 2022-12-15 | 1,724 | 1,748 | 1,723 | 1,748 | 13,200 | 1,748 |
| 2022-12-14 | 1,709 | 1,732 | 1,704 | 1,732 | 19,000 | 1,732 |
| 2022-12-13 | 1,691 | 1,695 | 1,676 | 1,691 | 14,200 | 1,691 |
| 2022-12-12 | 1,697 | 1,725 | 1,688 | 1,697 | 17,200 | 1,697 |
| 2022-12-09 | 1,673 | 1,682 | 1,672 | 1,681 | 11,300 | 1,681 |
| 2022-12-08 | 1,672 | 1,677 | 1,670 | 1,676 | 12,300 | 1,676 |
| 2022-12-07 | 1,671 | 1,682 | 1,671 | 1,681 | 11,600 | 1,681 |
| 2022-12-06 | 1,686 | 1,693 | 1,680 | 1,683 | 13,800 | 1,683 |
| 2022-12-05 | 1,690 | 1,699 | 1,680 | 1,699 | 11,200 | 1,699 |
| 2022-12-02 | 1,682 | 1,692 | 1,670 | 1,682 | 16,100 | 1,682 |
| 2022-12-01 | 1,709 | 1,714 | 1,674 | 1,674 | 31,000 | 1,674 |
| 2022-11-30 | 1,741 | 1,742 | 1,712 | 1,720 | 22,800 | 1,720 |
| 2022-11-29 | 1,772 | 1,774 | 1,740 | 1,755 | 23,000 | 1,755 |
| 2022-11-28 | 1,802 | 1,810 | 1,798 | 1,803 | 14,000 | 1,803 |
| 2022-11-25 | 1,769 | 1,820 | 1,769 | 1,820 | 12,900 | 1,820 |
| 2022-11-24 | 1,755 | 1,805 | 1,750 | 1,805 | 17,600 | 1,805 |
| 2022-11-22 | 1,756 | 1,765 | 1,754 | 1,760 | 15,500 | 1,760 |
| 2022-11-21 | 1,794 | 1,794 | 1,759 | 1,766 | 15,000 | 1,766 |
| 2022-11-18 | 1,810 | 1,812 | 1,788 | 1,806 | 27,100 | 1,806 |
| 2022-11-17 | 1,820 | 1,839 | 1,820 | 1,834 | 1,500 | 1,834 |
| 2022-11-16 | 1,814 | 1,820 | 1,807 | 1,820 | 800 | 1,820 |
| 2022-11-15 | 1,818 | 1,818 | 1,806 | 1,814 | 2,800 | 1,814 |
| 2022-11-14 | 1,900 | 1,900 | 1,791 | 1,800 | 20,800 | 1,800 |
| 2022-11-11 | 1,835 | 1,915 | 1,833 | 1,912 | 17,200 | 1,912 |
| 2022-11-10 | 1,816 | 1,835 | 1,816 | 1,833 | 2,000 | 1,833 |
| 2022-11-09 | 1,827 | 1,839 | 1,816 | 1,816 | 3,200 | 1,816 |
| 2022-11-08 | 1,820 | 1,842 | 1,820 | 1,842 | 3,900 | 1,842 |
| 2022-11-07 | 1,798 | 1,808 | 1,795 | 1,808 | 2,700 | 1,808 |
| 2022-11-04 | 1,807 | 1,840 | 1,781 | 1,786 | 3,300 | 1,786 |
| 2022-11-02 | 1,805 | 1,808 | 1,796 | 1,807 | 3,700 | 1,807 |
| 2022-11-01 | 1,809 | 1,813 | 1,795 | 1,805 | 4,800 | 1,805 |
| 2022-10-31 | 1,825 | 1,835 | 1,800 | 1,809 | 5,900 | 1,809 |
| 2022-10-28 | 1,850 | 1,877 | 1,825 | 1,825 | 15,000 | 1,825 |
| 2022-10-27 | 1,894 | 1,900 | 1,853 | 1,854 | 5,600 | 1,854 |
| 2022-10-26 | 1,902 | 1,902 | 1,882 | 1,883 | 4,800 | 1,883 |
| 2022-10-25 | 1,899 | 1,908 | 1,890 | 1,904 | 4,400 | 1,904 |
| 2022-10-24 | 1,910 | 1,912 | 1,890 | 1,899 | 1,600 | 1,899 |
| 2022-10-21 | 1,910 | 1,912 | 1,892 | 1,896 | 1,200 | 1,896 |
| 2022-10-20 | 1,920 | 1,920 | 1,896 | 1,904 | 6,300 | 1,904 |
| 2022-10-19 | 1,906 | 1,917 | 1,905 | 1,913 | 2,500 | 1,913 |
| 2022-10-18 | 1,905 | 1,917 | 1,905 | 1,906 | 3,000 | 1,906 |
| 2022-10-17 | 1,921 | 1,921 | 1,905 | 1,905 | 2,200 | 1,905 |
| 2022-10-14 | 1,906 | 1,921 | 1,902 | 1,921 | 5,100 | 1,921 |
| 2022-10-13 | 1,910 | 1,912 | 1,904 | 1,906 | 5,100 | 1,906 |
| 2022-10-12 | 1,939 | 1,939 | 1,910 | 1,910 | 4,500 | 1,910 |
| 2022-10-11 | 1,916 | 1,940 | 1,912 | 1,930 | 3,700 | 1,930 |
| 2022-10-07 | 1,920 | 1,933 | 1,916 | 1,923 | 4,700 | 1,923 |
| 2022-10-06 | 1,970 | 1,970 | 1,900 | 1,932 | 14,700 | 1,932 |
| 2022-10-05 | 2,053 | 2,080 | 1,930 | 1,980 | 15,100 | 1,980 |
| 2022-10-04 | 1,905 | 2,120 | 1,905 | 2,087 | 37,800 | 2,087 |
| 2022-10-03 | 1,901 | 1,908 | 1,900 | 1,905 | 3,800 | 1,905 |
| 2022-09-30 | 1,913 | 1,916 | 1,900 | 1,910 | 3,600 | 1,910 |
| 2022-09-29 | 1,914 | 1,944 | 1,913 | 1,929 | 2,600 | 1,929 |
| 2022-09-28 | 1,910 | 1,926 | 1,910 | 1,926 | 5,600 | 1,926 |
| 2022-09-27 | 1,915 | 1,926 | 1,915 | 1,920 | 4,000 | 1,920 |
| 2022-09-26 | 1,924 | 1,924 | 1,910 | 1,915 | 5,400 | 1,915 |
| 2022-09-22 | 1,920 | 1,930 | 1,920 | 1,925 | 4,800 | 1,925 |
| 2022-09-21 | 1,920 | 1,925 | 1,920 | 1,925 | 2,700 | 1,925 |
| 2022-09-20 | 1,925 | 1,965 | 1,925 | 1,930 | 3,600 | 1,930 |
| 2022-09-16 | 1,923 | 1,936 | 1,923 | 1,925 | 2,800 | 1,925 |
| 2022-09-15 | 1,926 | 1,939 | 1,926 | 1,930 | 2,400 | 1,930 |
| 2022-09-14 | 1,916 | 1,943 | 1,916 | 1,925 | 5,400 | 1,925 |
| 2022-09-13 | 1,921 | 1,927 | 1,921 | 1,925 | 2,300 | 1,925 |
| 2022-09-12 | 1,918 | 1,931 | 1,918 | 1,925 | 3,300 | 1,925 |
| 2022-09-09 | 1,921 | 1,930 | 1,921 | 1,925 | 5,400 | 1,925 |
| 2022-09-08 | 1,920 | 1,935 | 1,920 | 1,930 | 3,300 | 1,930 |
| 2022-09-07 | 1,918 | 1,931 | 1,918 | 1,925 | 2,600 | 1,925 |
| 2022-09-06 | 1,919 | 1,925 | 1,919 | 1,925 | 2,900 | 1,925 |
| 2022-09-05 | 1,930 | 1,933 | 1,921 | 1,930 | 1,800 | 1,930 |
| 2022-09-02 | 1,935 | 1,936 | 1,930 | 1,930 | 4,900 | 1,930 |
| 2022-09-01 | 1,946 | 1,948 | 1,935 | 1,948 | 6,600 | 1,948 |
| 2022-08-31 | 1,946 | 1,951 | 1,946 | 1,950 | 1,800 | 1,950 |
| 2022-08-30 | 1,946 | 1,963 | 1,946 | 1,963 | 1,800 | 1,963 |
| 2022-08-29 | 1,947 | 1,952 | 1,947 | 1,951 | 2,100 | 1,951 |
| 2022-08-26 | 1,967 | 1,984 | 1,961 | 1,965 | 1,200 | 1,965 |
| 2022-08-25 | 1,965 | 1,976 | 1,965 | 1,974 | 2,000 | 1,974 |
| 2022-08-24 | 1,946 | 1,976 | 1,946 | 1,961 | 1,200 | 1,961 |
| 2022-08-23 | 1,960 | 1,960 | 1,945 | 1,946 | 6,200 | 1,946 |
| 2022-08-22 | 1,980 | 1,980 | 1,965 | 1,966 | 6,300 | 1,966 |
| 2022-08-19 | 1,983 | 1,994 | 1,981 | 1,994 | 3,400 | 1,994 |
| 2022-08-18 | 1,993 | 1,993 | 1,985 | 1,987 | 5,700 | 1,987 |
| 2022-08-17 | 2,019 | 2,019 | 1,995 | 1,995 | 2,100 | 1,995 |
| 2022-08-16 | 2,022 | 2,022 | 1,993 | 2,019 | 6,700 | 2,019 |
| 2022-08-15 | 1,996 | 2,005 | 1,995 | 2,000 | 3,500 | 2,000 |
| 2022-08-12 | 2,057 | 2,057 | 1,995 | 2,007 | 7,500 | 2,007 |
| 2022-08-10 | 1,997 | 2,009 | 1,995 | 2,007 | 3,400 | 2,007 |
| 2022-08-09 | 2,011 | 2,012 | 2,000 | 2,005 | 2,300 | 2,005 |
| 2022-08-08 | 2,015 | 2,027 | 2,010 | 2,013 | 1,700 | 2,013 |
| 2022-08-05 | 2,010 | 2,021 | 2,010 | 2,021 | 1,500 | 2,021 |
| 2022-08-04 | 2,010 | 2,019 | 2,007 | 2,010 | 2,500 | 2,010 |
| 2022-08-03 | 2,013 | 2,038 | 2,010 | 2,010 | 2,200 | 2,010 |
| 2022-08-02 | 2,031 | 2,042 | 2,015 | 2,024 | 1,500 | 2,024 |
| 2022-08-01 | 2,098 | 2,098 | 2,037 | 2,047 | 3,900 | 2,047 |
| 2022-07-29 | 2,062 | 2,094 | 2,011 | 2,094 | 5,200 | 2,094 |
| 2022-07-28 | 2,039 | 2,079 | 2,023 | 2,062 | 4,900 | 2,062 |
| 2022-07-27 | 2,017 | 2,038 | 2,017 | 2,021 | 4,200 | 2,021 |
| 2022-07-26 | 2,045 | 2,045 | 2,010 | 2,010 | 3,900 | 2,010 |
| 2022-07-25 | 2,065 | 2,065 | 2,028 | 2,035 | 2,800 | 2,035 |
| 2022-07-22 | 2,067 | 2,071 | 2,057 | 2,061 | 2,100 | 2,061 |
| 2022-07-21 | 2,042 | 2,056 | 2,042 | 2,056 | 1,100 | 2,056 |
| 2022-07-20 | 2,077 | 2,077 | 2,038 | 2,062 | 4,700 | 2,062 |
| 2022-07-19 | 2,079 | 2,079 | 2,031 | 2,048 | 1,800 | 2,048 |
| 2022-07-15 | 2,076 | 2,076 | 2,026 | 2,061 | 2,800 | 2,061 |
| 2022-07-14 | 2,011 | 2,063 | 2,011 | 2,063 | 4,200 | 2,063 |
| 2022-07-13 | 2,001 | 2,027 | 2,001 | 2,026 | 1,300 | 2,026 |
| 2022-07-12 | 2,018 | 2,025 | 2,000 | 2,000 | 5,900 | 2,000 |
| 2022-07-11 | 2,052 | 2,064 | 2,015 | 2,025 | 4,300 | 2,025 |
| 2022-07-08 | 2,082 | 2,085 | 2,060 | 2,060 | 5,600 | 2,060 |
| 2022-07-07 | 2,058 | 2,098 | 2,050 | 2,073 | 2,300 | 2,073 |
| 2022-07-06 | 2,107 | 2,107 | 2,025 | 2,062 | 5,600 | 2,062 |
| 2022-07-05 | 2,116 | 2,116 | 2,081 | 2,100 | 1,900 | 2,100 |
| 2022-07-04 | 2,130 | 2,130 | 2,112 | 2,127 | 3,600 | 2,127 |
| 2022-07-01 | 2,049 | 2,099 | 2,045 | 2,097 | 3,400 | 2,097 |
| 2022-06-30 | 2,142 | 2,160 | 2,033 | 2,049 | 10,000 | 2,049 |
| 2022-06-29 | 2,123 | 2,173 | 2,085 | 2,158 | 10,300 | 2,158 |
| 2022-06-28 | 2,094 | 2,120 | 2,080 | 2,120 | 1,100 | 2,120 |
| 2022-06-27 | 2,138 | 2,138 | 2,103 | 2,112 | 2,700 | 2,112 |
| 2022-06-24 | 2,069 | 2,125 | 2,067 | 2,125 | 4,200 | 2,125 |
| 2022-06-23 | 2,045 | 2,077 | 2,045 | 2,069 | 4,400 | 2,069 |
| 2022-06-22 | 2,033 | 2,040 | 2,027 | 2,027 | 1,000 | 2,027 |
| 2022-06-21 | 2,006 | 2,057 | 2,006 | 2,041 | 2,700 | 2,041 |
| 2022-06-20 | 2,041 | 2,047 | 1,997 | 2,006 | 10,600 | 2,006 |
| 2022-06-17 | 2,029 | 2,042 | 2,027 | 2,039 | 900 | 2,039 |
| 2022-06-16 | 2,058 | 2,058 | 2,035 | 2,042 | 1,900 | 2,042 |
| 2022-06-15 | 2,073 | 2,073 | 2,030 | 2,056 | 4,700 | 2,056 |
| 2022-06-14 | 2,039 | 2,066 | 2,039 | 2,066 | 900 | 2,066 |
| 2022-06-13 | 2,080 | 2,084 | 2,036 | 2,070 | 4,000 | 2,070 |
| 2022-06-10 | 2,104 | 2,104 | 2,074 | 2,083 | 3,600 | 2,083 |
| 2022-06-09 | 2,121 | 2,124 | 2,105 | 2,124 | 1,100 | 2,124 |
| 2022-06-08 | 2,125 | 2,125 | 2,106 | 2,106 | 1,200 | 2,106 |
| 2022-06-07 | 2,128 | 2,128 | 2,103 | 2,103 | 2,800 | 2,103 |
| 2022-06-06 | 2,131 | 2,131 | 2,114 | 2,128 | 1,200 | 2,128 |
| 2022-06-03 | 2,130 | 2,130 | 2,101 | 2,127 | 1,800 | 2,127 |
| 2022-06-02 | 2,193 | 2,193 | 2,093 | 2,130 | 700 | 2,130 |
| 2022-06-01 | 2,176 | 2,189 | 2,175 | 2,189 | 2,700 | 2,189 |
| 2022-05-31 | 2,178 | 2,178 | 2,162 | 2,176 | 700 | 2,176 |
| 2022-05-30 | 2,082 | 2,173 | 2,076 | 2,164 | 10,000 | 2,164 |
| 2022-05-27 | 2,071 | 2,074 | 2,025 | 2,074 | 1,800 | 2,074 |
| 2022-05-26 | 2,131 | 2,131 | 2,032 | 2,080 | 3,500 | 2,080 |
| 2022-05-25 | 2,097 | 2,097 | 2,066 | 2,066 | 1,100 | 2,066 |
| 2022-05-24 | 2,136 | 2,136 | 2,101 | 2,106 | 500 | 2,106 |
| 2022-05-23 | 2,167 | 2,180 | 2,139 | 2,153 | 2,600 | 2,153 |
| 2022-05-20 | 2,066 | 2,185 | 2,066 | 2,167 | 5,700 | 2,167 |
| 2022-05-19 | 2,002 | 2,067 | 2,002 | 2,059 | 4,400 | 2,059 |
| 2022-05-18 | 1,990 | 2,103 | 1,981 | 2,085 | 6,600 | 2,085 |
| 2022-05-17 | 2,012 | 2,051 | 1,990 | 1,998 | 4,300 | 1,998 |
| 2022-05-16 | 2,025 | 2,025 | 1,993 | 2,012 | 8,500 | 2,012 |
| 2022-05-13 | 2,123 | 2,140 | 2,034 | 2,034 | 8,800 | 2,034 |
| 2022-05-12 | 2,217 | 2,217 | 2,149 | 2,149 | 7,100 | 2,149 |
| 2022-05-11 | 2,227 | 2,227 | 2,207 | 2,210 | 1,600 | 2,210 |
| 2022-05-10 | 2,240 | 2,247 | 2,202 | 2,228 | 5,600 | 2,228 |
| 2022-05-09 | 2,200 | 2,299 | 2,200 | 2,247 | 13,200 | 2,247 |
| 2022-05-06 | 2,138 | 2,211 | 2,138 | 2,196 | 5,600 | 2,196 |
| 2022-05-02 | 2,123 | 2,123 | 2,103 | 2,118 | 1,400 | 2,118 |
| 2022-04-28 | 2,150 | 2,172 | 2,100 | 2,171 | 4,000 | 2,171 |
| 2022-04-27 | 2,021 | 2,174 | 2,021 | 2,174 | 10,800 | 2,174 |
| 2022-04-26 | 2,111 | 2,111 | 2,040 | 2,040 | 2,300 | 2,040 |
| 2022-04-25 | 2,080 | 2,090 | 2,030 | 2,090 | 1,200 | 2,090 |
| 2022-04-22 | 2,067 | 2,093 | 2,067 | 2,082 | 2,700 | 2,082 |
| 2022-04-21 | 2,064 | 2,100 | 2,063 | 2,095 | 3,800 | 2,095 |
| 2022-04-20 | 2,087 | 2,089 | 2,073 | 2,077 | 1,300 | 2,077 |
| 2022-04-19 | 2,070 | 2,075 | 2,030 | 2,069 | 3,100 | 2,069 |
| 2022-04-18 | 2,023 | 2,066 | 2,021 | 2,049 | 2,500 | 2,049 |
| 2022-04-15 | 2,058 | 2,068 | 2,040 | 2,044 | 4,300 | 2,044 |
| 2022-04-14 | 2,036 | 2,060 | 2,032 | 2,060 | 2,900 | 2,060 |
| 2022-04-13 | 2,030 | 2,076 | 2,030 | 2,060 | 4,900 | 2,060 |
| 2022-04-12 | 2,014 | 2,071 | 2,013 | 2,057 | 6,200 | 2,057 |
| 2022-04-11 | 2,051 | 2,056 | 2,020 | 2,033 | 3,500 | 2,033 |
| 2022-04-08 | 2,030 | 2,073 | 2,027 | 2,073 | 6,300 | 2,073 |
| 2022-04-07 | 2,060 | 2,076 | 1,990 | 2,030 | 7,000 | 2,030 |
| 2022-04-06 | 2,057 | 2,117 | 2,041 | 2,095 | 5,100 | 2,095 |
| 2022-04-05 | 2,034 | 2,105 | 2,026 | 2,074 | 8,700 | 2,074 |
| 2022-04-04 | 2,084 | 2,084 | 2,030 | 2,041 | 9,900 | 2,041 |
| 2022-04-01 | 2,120 | 2,120 | 2,095 | 2,103 | 2,700 | 2,103 |
| 2022-03-31 | 2,135 | 2,145 | 2,115 | 2,120 | 5,500 | 2,120 |
| 2022-03-30 | 2,126 | 2,251 | 2,124 | 2,151 | 23,000 | 2,151 |
| 2022-03-29 | 2,288 | 2,312 | 2,281 | 2,311 | 7,600 | 2,311 |
| 2022-03-28 | 2,296 | 2,322 | 2,285 | 2,288 | 6,800 | 2,288 |
| 2022-03-25 | 2,397 | 2,397 | 2,295 | 2,296 | 5,500 | 2,296 |
| 2022-03-24 | 2,349 | 2,357 | 2,275 | 2,330 | 18,000 | 2,330 |
| 2022-03-23 | 2,182 | 2,399 | 2,182 | 2,399 | 20,100 | 2,399 |
| 2022-03-22 | 2,179 | 2,181 | 2,165 | 2,176 | 3,000 | 2,176 |
| 2022-03-18 | 2,171 | 2,171 | 2,149 | 2,163 | 4,900 | 2,163 |
| 2022-03-17 | 2,154 | 2,175 | 2,144 | 2,171 | 3,400 | 2,171 |
| 2022-03-16 | 2,173 | 2,173 | 2,114 | 2,129 | 3,300 | 2,129 |
| 2022-03-15 | 2,175 | 2,175 | 2,144 | 2,144 | 2,800 | 2,144 |
| 2022-03-14 | 2,157 | 2,157 | 2,106 | 2,116 | 2,400 | 2,116 |
| 2022-03-11 | 2,124 | 2,140 | 2,090 | 2,108 | 6,300 | 2,108 |
| 2022-03-10 | 2,125 | 2,220 | 2,102 | 2,174 | 24,800 | 2,174 |
| 2022-03-09 | 2,050 | 2,112 | 2,025 | 2,075 | 15,800 | 2,075 |
| 2022-03-08 | 2,080 | 2,093 | 2,040 | 2,046 | 9,100 | 2,046 |
| 2022-03-07 | 2,140 | 2,140 | 2,076 | 2,087 | 14,300 | 2,087 |
| 2022-03-04 | 2,149 | 2,159 | 2,110 | 2,140 | 8,600 | 2,140 |
| 2022-03-03 | 2,049 | 2,140 | 2,049 | 2,140 | 10,200 | 2,140 |
| 2022-03-02 | 2,041 | 2,074 | 2,041 | 2,049 | 4,700 | 2,049 |
| 2022-03-01 | 2,127 | 2,129 | 2,059 | 2,062 | 7,600 | 2,062 |
| 2022-02-28 | 2,081 | 2,133 | 2,074 | 2,109 | 10,000 | 2,109 |
| 2022-02-25 | 2,133 | 2,133 | 2,040 | 2,081 | 53,800 | 2,081 |
| 2022-02-24 | 2,013 | 2,137 | 2,013 | 2,104 | 17,400 | 2,104 |
| 2022-02-22 | 2,010 | 2,037 | 2,010 | 2,012 | 6,400 | 2,012 |
| 2022-02-21 | 2,052 | 2,072 | 2,008 | 2,043 | 20,500 | 2,043 |
| 2022-02-18 | 2,115 | 2,115 | 2,070 | 2,081 | 10,400 | 2,081 |
| 2022-02-17 | 2,061 | 2,126 | 2,054 | 2,117 | 8,000 | 2,117 |
| 2022-02-16 | 2,056 | 2,063 | 2,022 | 2,060 | 9,200 | 2,060 |
| 2022-02-15 | 2,126 | 2,127 | 2,050 | 2,051 | 11,200 | 2,051 |
| 2022-02-14 | 2,069 | 2,132 | 2,068 | 2,092 | 20,200 | 2,092 |
| 2022-02-10 | 2,215 | 2,240 | 2,080 | 2,119 | 35,000 | 2,119 |
| 2022-02-09 | 2,103 | 2,199 | 2,098 | 2,199 | 13,800 | 2,199 |
| 2022-02-08 | 2,092 | 2,093 | 2,088 | 2,093 | 2,000 | 2,093 |
| 2022-02-07 | 2,102 | 2,109 | 2,089 | 2,092 | 5,300 | 2,092 |
| 2022-02-04 | 2,106 | 2,110 | 2,088 | 2,092 | 7,400 | 2,092 |
| 2022-02-03 | 2,113 | 2,118 | 2,101 | 2,106 | 5,700 | 2,106 |
| 2022-02-02 | 2,010 | 2,099 | 2,009 | 2,099 | 7,900 | 2,099 |
| 2022-02-01 | 2,043 | 2,159 | 2,000 | 2,020 | 23,200 | 2,020 |
| 2022-01-31 | 2,020 | 2,044 | 1,933 | 2,032 | 25,800 | 2,032 |
| 2022-01-28 | 2,054 | 2,080 | 1,990 | 2,029 | 59,900 | 2,029 |
| 2022-01-27 | 2,168 | 2,169 | 2,066 | 2,081 | 28,800 | 2,081 |
| 2022-01-26 | 2,098 | 2,173 | 2,081 | 2,160 | 28,400 | 2,160 |
| 2022-01-25 | 2,100 | 2,143 | 2,086 | 2,098 | 18,600 | 2,098 |
| 2022-01-24 | 2,074 | 2,140 | 2,051 | 2,098 | 37,800 | 2,098 |
| 2022-01-21 | 2,184 | 2,194 | 2,076 | 2,168 | 54,600 | 2,168 |
| 2022-01-20 | 2,081 | 2,220 | 2,075 | 2,195 | 80,700 | 2,195 |
| 2022-01-19 | 2,030 | 2,138 | 2,013 | 2,110 | 59,700 | 2,110 |
| 2022-01-18 | 1,994 | 2,122 | 1,933 | 2,033 | 76,200 | 2,033 |
| 2022-01-17 | 1,858 | 2,112 | 1,858 | 2,022 | 46,300 | 2,022 |
| 2022-01-14 | 1,821 | 1,898 | 1,793 | 1,870 | 20,100 | 1,870 |
| 2022-01-13 | 1,750 | 1,846 | 1,747 | 1,814 | 14,600 | 1,814 |
| 2022-01-12 | 1,746 | 1,767 | 1,746 | 1,764 | 5,800 | 1,764 |
| 2022-01-11 | 1,730 | 1,750 | 1,730 | 1,744 | 7,700 | 1,744 |
| 2022-01-07 | 1,717 | 1,718 | 1,710 | 1,712 | 8,300 | 1,712 |
| 2022-01-06 | 1,707 | 1,735 | 1,707 | 1,712 | 6,800 | 1,712 |
| 2022-01-05 | 1,700 | 1,724 | 1,700 | 1,712 | 5,600 | 1,712 |
| 2022-01-04 | 1,684 | 1,693 | 1,680 | 1,693 | 3,100 | 1,693 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株
