8050 セイコーグループ(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 | 3,070 | 3,145 | 3,045 | 3,105 | 245,300 | 3,105 |
| 2022-12-29 | 3,035 | 3,060 | 2,970 | 3,045 | 150,800 | 3,045 |
| 2022-12-28 | 3,030 | 3,090 | 3,005 | 3,080 | 143,100 | 3,080 |
| 2022-12-27 | 2,950 | 3,030 | 2,950 | 3,015 | 110,500 | 3,015 |
| 2022-12-26 | 2,921 | 2,935 | 2,882 | 2,935 | 40,700 | 2,935 |
| 2022-12-23 | 2,935 | 2,938 | 2,899 | 2,900 | 39,600 | 2,900 |
| 2022-12-22 | 2,913 | 2,953 | 2,893 | 2,937 | 79,100 | 2,937 |
| 2022-12-21 | 2,920 | 2,920 | 2,843 | 2,885 | 133,300 | 2,885 |
| 2022-12-20 | 3,050 | 3,065 | 2,913 | 2,946 | 114,900 | 2,946 |
| 2022-12-19 | 3,035 | 3,045 | 3,010 | 3,025 | 44,200 | 3,025 |
| 2022-12-16 | 3,090 | 3,095 | 3,040 | 3,050 | 130,100 | 3,050 |
| 2022-12-15 | 3,025 | 3,110 | 3,025 | 3,100 | 62,200 | 3,100 |
| 2022-12-14 | 3,060 | 3,065 | 3,035 | 3,055 | 79,000 | 3,055 |
| 2022-12-13 | 3,080 | 3,135 | 3,070 | 3,105 | 169,700 | 3,105 |
| 2022-12-12 | 3,005 | 3,045 | 3,000 | 3,030 | 62,200 | 3,030 |
| 2022-12-09 | 3,020 | 3,065 | 3,015 | 3,025 | 77,000 | 3,025 |
| 2022-12-08 | 3,040 | 3,055 | 3,015 | 3,035 | 117,800 | 3,035 |
| 2022-12-07 | 2,994 | 3,045 | 2,994 | 3,040 | 99,800 | 3,040 |
| 2022-12-06 | 2,960 | 3,010 | 2,943 | 3,000 | 109,700 | 3,000 |
| 2022-12-05 | 2,990 | 3,005 | 2,953 | 2,972 | 156,400 | 2,972 |
| 2022-12-02 | 3,075 | 3,075 | 2,991 | 3,020 | 189,900 | 3,020 |
| 2022-12-01 | 3,225 | 3,225 | 3,120 | 3,135 | 146,000 | 3,135 |
| 2022-11-30 | 3,180 | 3,240 | 3,150 | 3,165 | 219,400 | 3,165 |
| 2022-11-29 | 3,075 | 3,145 | 3,065 | 3,135 | 148,800 | 3,135 |
| 2022-11-28 | 3,125 | 3,135 | 3,055 | 3,065 | 96,300 | 3,065 |
| 2022-11-25 | 3,185 | 3,185 | 3,085 | 3,090 | 134,000 | 3,090 |
| 2022-11-24 | 3,185 | 3,195 | 3,130 | 3,185 | 237,600 | 3,185 |
| 2022-11-22 | 3,095 | 3,125 | 3,055 | 3,065 | 231,700 | 3,065 |
| 2022-11-21 | 3,025 | 3,120 | 3,010 | 3,025 | 213,300 | 3,025 |
| 2022-11-18 | 2,991 | 3,060 | 2,962 | 3,025 | 285,600 | 3,025 |
| 2022-11-17 | 2,895 | 2,957 | 2,887 | 2,941 | 271,200 | 2,941 |
| 2022-11-16 | 2,948 | 2,951 | 2,872 | 2,902 | 323,400 | 2,902 |
| 2022-11-15 | 2,993 | 2,993 | 2,947 | 2,958 | 186,900 | 2,958 |
| 2022-11-14 | 3,055 | 3,060 | 3,005 | 3,020 | 162,800 | 3,020 |
| 2022-11-11 | 3,200 | 3,200 | 3,015 | 3,035 | 383,800 | 3,035 |
| 2022-11-10 | 3,250 | 3,280 | 3,155 | 3,170 | 286,000 | 3,170 |
| 2022-11-09 | 3,425 | 3,505 | 3,260 | 3,260 | 404,100 | 3,260 |
| 2022-11-08 | 3,270 | 3,280 | 3,195 | 3,245 | 319,700 | 3,245 |
| 2022-11-07 | 3,250 | 3,270 | 3,220 | 3,260 | 217,200 | 3,260 |
| 2022-11-04 | 3,320 | 3,360 | 3,235 | 3,255 | 181,800 | 3,255 |
| 2022-11-02 | 3,290 | 3,335 | 3,275 | 3,320 | 148,900 | 3,320 |
| 2022-11-01 | 3,210 | 3,345 | 3,210 | 3,325 | 232,000 | 3,325 |
| 2022-10-31 | 3,215 | 3,220 | 3,120 | 3,150 | 184,800 | 3,150 |
| 2022-10-28 | 3,210 | 3,260 | 3,160 | 3,180 | 225,200 | 3,180 |
| 2022-10-27 | 3,280 | 3,280 | 3,225 | 3,240 | 63,500 | 3,240 |
| 2022-10-26 | 3,320 | 3,340 | 3,280 | 3,280 | 73,100 | 3,280 |
| 2022-10-25 | 3,200 | 3,320 | 3,190 | 3,285 | 128,200 | 3,285 |
| 2022-10-24 | 3,340 | 3,370 | 3,295 | 3,295 | 71,900 | 3,295 |
| 2022-10-21 | 3,380 | 3,415 | 3,250 | 3,305 | 188,700 | 3,305 |
| 2022-10-20 | 3,355 | 3,410 | 3,345 | 3,390 | 150,900 | 3,390 |
| 2022-10-19 | 3,430 | 3,455 | 3,335 | 3,370 | 371,200 | 3,370 |
| 2022-10-18 | 3,365 | 3,460 | 3,355 | 3,460 | 377,500 | 3,460 |
| 2022-10-17 | 3,160 | 3,320 | 3,160 | 3,295 | 302,000 | 3,295 |
| 2022-10-14 | 3,100 | 3,195 | 3,065 | 3,175 | 123,500 | 3,175 |
| 2022-10-13 | 3,035 | 3,095 | 3,025 | 3,075 | 91,000 | 3,075 |
| 2022-10-12 | 3,055 | 3,065 | 3,015 | 3,030 | 91,200 | 3,030 |
| 2022-10-11 | 3,095 | 3,110 | 3,040 | 3,055 | 82,100 | 3,055 |
| 2022-10-07 | 3,090 | 3,125 | 3,085 | 3,110 | 53,100 | 3,110 |
| 2022-10-06 | 3,085 | 3,155 | 3,080 | 3,135 | 153,800 | 3,135 |
| 2022-10-05 | 3,090 | 3,095 | 3,045 | 3,045 | 87,800 | 3,045 |
| 2022-10-04 | 3,035 | 3,075 | 3,000 | 3,065 | 107,900 | 3,065 |
| 2022-10-03 | 2,974 | 2,990 | 2,872 | 2,985 | 192,300 | 2,985 |
| 2022-09-30 | 2,994 | 3,055 | 2,957 | 3,015 | 260,300 | 3,015 |
| 2022-09-29 | 2,974 | 3,045 | 2,960 | 3,025 | 169,000 | 3,025 |
| 2022-09-28 | 2,872 | 2,962 | 2,840 | 2,948 | 315,200 | 2,948 |
| 2022-09-27 | 2,880 | 2,888 | 2,828 | 2,873 | 84,000 | 2,873 |
| 2022-09-26 | 2,860 | 2,898 | 2,820 | 2,835 | 122,900 | 2,835 |
| 2022-09-22 | 2,890 | 2,927 | 2,832 | 2,924 | 96,900 | 2,924 |
| 2022-09-21 | 2,955 | 2,979 | 2,920 | 2,920 | 112,200 | 2,920 |
| 2022-09-20 | 2,970 | 3,050 | 2,968 | 3,020 | 146,400 | 3,020 |
| 2022-09-16 | 2,900 | 2,941 | 2,878 | 2,925 | 171,600 | 2,925 |
| 2022-09-15 | 2,879 | 2,887 | 2,846 | 2,875 | 73,900 | 2,875 |
| 2022-09-14 | 2,895 | 2,929 | 2,860 | 2,867 | 133,200 | 2,867 |
| 2022-09-13 | 2,994 | 3,010 | 2,936 | 2,977 | 132,900 | 2,977 |
| 2022-09-12 | 2,900 | 2,971 | 2,883 | 2,964 | 158,000 | 2,964 |
| 2022-09-09 | 2,873 | 2,887 | 2,848 | 2,869 | 102,900 | 2,869 |
| 2022-09-08 | 2,821 | 2,882 | 2,801 | 2,882 | 148,400 | 2,882 |
| 2022-09-07 | 2,808 | 2,808 | 2,756 | 2,792 | 66,700 | 2,792 |
| 2022-09-06 | 2,806 | 2,820 | 2,788 | 2,800 | 81,200 | 2,800 |
| 2022-09-05 | 2,819 | 2,823 | 2,787 | 2,807 | 70,000 | 2,807 |
| 2022-09-02 | 2,838 | 2,861 | 2,796 | 2,824 | 104,600 | 2,824 |
| 2022-09-01 | 2,837 | 2,860 | 2,825 | 2,841 | 82,100 | 2,841 |
| 2022-08-31 | 2,811 | 2,884 | 2,811 | 2,881 | 116,600 | 2,881 |
| 2022-08-30 | 2,837 | 2,872 | 2,814 | 2,861 | 70,700 | 2,861 |
| 2022-08-29 | 2,793 | 2,825 | 2,793 | 2,806 | 102,200 | 2,806 |
| 2022-08-26 | 2,892 | 2,900 | 2,870 | 2,883 | 95,200 | 2,883 |
| 2022-08-25 | 2,874 | 2,874 | 2,834 | 2,839 | 70,800 | 2,839 |
| 2022-08-24 | 2,883 | 2,890 | 2,855 | 2,874 | 120,600 | 2,874 |
| 2022-08-23 | 2,853 | 2,868 | 2,809 | 2,833 | 137,000 | 2,833 |
| 2022-08-22 | 2,795 | 2,880 | 2,772 | 2,879 | 229,600 | 2,879 |
| 2022-08-19 | 2,780 | 2,789 | 2,735 | 2,770 | 120,300 | 2,770 |
| 2022-08-18 | 2,788 | 2,797 | 2,761 | 2,770 | 111,200 | 2,770 |
| 2022-08-17 | 2,785 | 2,813 | 2,742 | 2,812 | 191,400 | 2,812 |
| 2022-08-16 | 2,770 | 2,779 | 2,692 | 2,769 | 237,300 | 2,769 |
| 2022-08-15 | 2,853 | 2,903 | 2,765 | 2,777 | 213,900 | 2,777 |
| 2022-08-12 | 2,870 | 2,879 | 2,796 | 2,841 | 164,900 | 2,841 |
| 2022-08-10 | 3,025 | 3,050 | 2,827 | 2,830 | 291,700 | 2,830 |
| 2022-08-09 | 3,020 | 3,045 | 2,955 | 2,974 | 213,700 | 2,974 |
| 2022-08-08 | 2,911 | 3,045 | 2,911 | 3,015 | 287,800 | 3,015 |
| 2022-08-05 | 2,913 | 2,923 | 2,896 | 2,911 | 85,600 | 2,911 |
| 2022-08-04 | 2,921 | 2,938 | 2,898 | 2,915 | 98,000 | 2,915 |
| 2022-08-03 | 2,903 | 2,926 | 2,887 | 2,913 | 80,400 | 2,913 |
| 2022-08-02 | 2,926 | 2,926 | 2,890 | 2,903 | 64,500 | 2,903 |
| 2022-08-01 | 2,940 | 2,952 | 2,919 | 2,933 | 80,500 | 2,933 |
| 2022-07-29 | 2,942 | 2,942 | 2,889 | 2,920 | 95,300 | 2,920 |
| 2022-07-28 | 2,899 | 2,931 | 2,862 | 2,925 | 124,100 | 2,925 |
| 2022-07-27 | 2,916 | 2,916 | 2,870 | 2,885 | 69,600 | 2,885 |
| 2022-07-26 | 2,899 | 2,949 | 2,899 | 2,930 | 83,300 | 2,930 |
| 2022-07-25 | 2,901 | 2,926 | 2,876 | 2,896 | 80,000 | 2,896 |
| 2022-07-22 | 2,915 | 2,941 | 2,876 | 2,922 | 137,400 | 2,922 |
| 2022-07-21 | 2,908 | 2,958 | 2,891 | 2,957 | 96,200 | 2,957 |
| 2022-07-20 | 2,900 | 2,939 | 2,880 | 2,935 | 177,800 | 2,935 |
| 2022-07-19 | 2,789 | 2,850 | 2,764 | 2,821 | 83,900 | 2,821 |
| 2022-07-15 | 2,810 | 2,810 | 2,717 | 2,745 | 148,100 | 2,745 |
| 2022-07-14 | 2,822 | 2,822 | 2,770 | 2,791 | 89,800 | 2,791 |
| 2022-07-13 | 2,849 | 2,850 | 2,819 | 2,837 | 102,300 | 2,837 |
| 2022-07-12 | 2,873 | 2,873 | 2,766 | 2,820 | 195,600 | 2,820 |
| 2022-07-11 | 2,900 | 2,929 | 2,875 | 2,881 | 84,600 | 2,881 |
| 2022-07-08 | 2,809 | 2,895 | 2,803 | 2,862 | 206,400 | 2,862 |
| 2022-07-07 | 2,817 | 2,819 | 2,743 | 2,759 | 156,800 | 2,759 |
| 2022-07-06 | 2,860 | 2,870 | 2,790 | 2,798 | 124,900 | 2,798 |
| 2022-07-05 | 2,922 | 2,932 | 2,890 | 2,905 | 113,500 | 2,905 |
| 2022-07-04 | 2,881 | 2,941 | 2,872 | 2,890 | 186,200 | 2,890 |
| 2022-07-01 | 2,849 | 2,897 | 2,833 | 2,870 | 218,000 | 2,870 |
| 2022-06-30 | 2,906 | 2,961 | 2,887 | 2,898 | 280,400 | 2,898 |
| 2022-06-29 | 2,828 | 2,890 | 2,817 | 2,878 | 162,800 | 2,878 |
| 2022-06-28 | 2,770 | 2,855 | 2,767 | 2,855 | 105,200 | 2,855 |
| 2022-06-27 | 2,800 | 2,819 | 2,782 | 2,815 | 66,400 | 2,815 |
| 2022-06-24 | 2,743 | 2,758 | 2,700 | 2,747 | 123,200 | 2,747 |
| 2022-06-23 | 2,729 | 2,764 | 2,722 | 2,743 | 77,800 | 2,743 |
| 2022-06-22 | 2,746 | 2,785 | 2,738 | 2,750 | 112,500 | 2,750 |
| 2022-06-21 | 2,696 | 2,734 | 2,696 | 2,720 | 96,200 | 2,720 |
| 2022-06-20 | 2,711 | 2,720 | 2,607 | 2,646 | 75,600 | 2,646 |
| 2022-06-17 | 2,673 | 2,719 | 2,666 | 2,690 | 91,000 | 2,690 |
| 2022-06-16 | 2,782 | 2,818 | 2,755 | 2,769 | 90,300 | 2,769 |
| 2022-06-15 | 2,820 | 2,855 | 2,770 | 2,772 | 114,300 | 2,772 |
| 2022-06-14 | 2,781 | 2,839 | 2,777 | 2,830 | 123,700 | 2,830 |
| 2022-06-13 | 2,788 | 2,838 | 2,788 | 2,831 | 95,200 | 2,831 |
| 2022-06-10 | 2,820 | 2,862 | 2,808 | 2,845 | 162,800 | 2,845 |
| 2022-06-09 | 2,768 | 2,887 | 2,767 | 2,863 | 253,800 | 2,863 |
| 2022-06-08 | 2,710 | 2,757 | 2,685 | 2,754 | 115,800 | 2,754 |
| 2022-06-07 | 2,695 | 2,748 | 2,678 | 2,707 | 174,000 | 2,707 |
| 2022-06-06 | 2,699 | 2,699 | 2,666 | 2,678 | 186,000 | 2,678 |
| 2022-06-03 | 2,744 | 2,769 | 2,720 | 2,725 | 146,400 | 2,725 |
| 2022-06-02 | 2,709 | 2,728 | 2,678 | 2,715 | 110,500 | 2,715 |
| 2022-06-01 | 2,635 | 2,726 | 2,613 | 2,723 | 207,000 | 2,723 |
| 2022-05-31 | 2,670 | 2,713 | 2,588 | 2,600 | 351,500 | 2,600 |
| 2022-05-30 | 2,675 | 2,675 | 2,617 | 2,632 | 252,500 | 2,632 |
| 2022-05-27 | 2,663 | 2,695 | 2,644 | 2,686 | 195,700 | 2,686 |
| 2022-05-26 | 2,603 | 2,651 | 2,567 | 2,641 | 225,500 | 2,641 |
| 2022-05-25 | 2,526 | 2,644 | 2,508 | 2,593 | 288,800 | 2,593 |
| 2022-05-24 | 2,466 | 2,541 | 2,462 | 2,503 | 173,300 | 2,503 |
| 2022-05-23 | 2,503 | 2,536 | 2,446 | 2,457 | 153,900 | 2,457 |
| 2022-05-20 | 2,340 | 2,499 | 2,340 | 2,495 | 259,700 | 2,495 |
| 2022-05-19 | 2,301 | 2,358 | 2,296 | 2,354 | 79,800 | 2,354 |
| 2022-05-18 | 2,350 | 2,378 | 2,283 | 2,368 | 192,900 | 2,368 |
| 2022-05-17 | 2,301 | 2,335 | 2,289 | 2,325 | 68,600 | 2,325 |
| 2022-05-16 | 2,379 | 2,385 | 2,282 | 2,306 | 117,800 | 2,306 |
| 2022-05-13 | 2,239 | 2,379 | 2,239 | 2,379 | 166,800 | 2,379 |
| 2022-05-12 | 2,221 | 2,312 | 2,207 | 2,279 | 145,300 | 2,279 |
| 2022-05-11 | 2,276 | 2,398 | 2,234 | 2,251 | 493,000 | 2,251 |
| 2022-05-10 | 2,137 | 2,146 | 2,065 | 2,076 | 241,300 | 2,076 |
| 2022-05-09 | 2,194 | 2,211 | 2,147 | 2,157 | 119,300 | 2,157 |
| 2022-05-06 | 2,225 | 2,249 | 2,216 | 2,241 | 86,000 | 2,241 |
| 2022-05-02 | 2,232 | 2,238 | 2,206 | 2,223 | 52,300 | 2,223 |
| 2022-04-28 | 2,144 | 2,233 | 2,144 | 2,230 | 102,800 | 2,230 |
| 2022-04-27 | 2,104 | 2,147 | 2,086 | 2,135 | 128,000 | 2,135 |
| 2022-04-26 | 2,155 | 2,168 | 2,136 | 2,141 | 57,800 | 2,141 |
| 2022-04-25 | 2,121 | 2,149 | 2,116 | 2,144 | 56,400 | 2,144 |
| 2022-04-22 | 2,184 | 2,200 | 2,159 | 2,171 | 52,500 | 2,171 |
| 2022-04-21 | 2,190 | 2,212 | 2,172 | 2,204 | 64,900 | 2,204 |
| 2022-04-20 | 2,175 | 2,206 | 2,169 | 2,198 | 98,300 | 2,198 |
| 2022-04-19 | 2,079 | 2,141 | 2,073 | 2,141 | 89,500 | 2,141 |
| 2022-04-18 | 2,060 | 2,076 | 2,040 | 2,066 | 103,400 | 2,066 |
| 2022-04-15 | 2,074 | 2,078 | 2,060 | 2,075 | 79,600 | 2,075 |
| 2022-04-14 | 2,089 | 2,113 | 2,075 | 2,097 | 93,400 | 2,097 |
| 2022-04-13 | 2,079 | 2,114 | 2,073 | 2,096 | 115,100 | 2,096 |
| 2022-04-12 | 2,074 | 2,123 | 2,066 | 2,069 | 96,100 | 2,069 |
| 2022-04-11 | 2,134 | 2,144 | 2,109 | 2,124 | 72,500 | 2,124 |
| 2022-04-08 | 2,160 | 2,164 | 2,114 | 2,144 | 62,200 | 2,144 |
| 2022-04-07 | 2,182 | 2,183 | 2,145 | 2,160 | 57,000 | 2,160 |
| 2022-04-06 | 2,275 | 2,289 | 2,206 | 2,210 | 55,700 | 2,210 |
| 2022-04-05 | 2,289 | 2,295 | 2,264 | 2,290 | 87,500 | 2,290 |
| 2022-04-04 | 2,227 | 2,297 | 2,227 | 2,253 | 93,600 | 2,253 |
| 2022-04-01 | 2,244 | 2,249 | 2,203 | 2,211 | 121,100 | 2,211 |
| 2022-03-31 | 2,282 | 2,326 | 2,268 | 2,294 | 83,100 | 2,294 |
| 2022-03-30 | 2,279 | 2,303 | 2,242 | 2,290 | 109,300 | 2,290 |
| 2022-03-29 | 2,272 | 2,290 | 2,242 | 2,277 | 71,700 | 2,277 |
| 2022-03-28 | 2,303 | 2,303 | 2,261 | 2,272 | 54,300 | 2,272 |
| 2022-03-25 | 2,331 | 2,345 | 2,281 | 2,295 | 51,600 | 2,295 |
| 2022-03-24 | 2,313 | 2,319 | 2,271 | 2,319 | 70,200 | 2,319 |
| 2022-03-23 | 2,298 | 2,328 | 2,265 | 2,324 | 138,100 | 2,324 |
| 2022-03-22 | 2,218 | 2,279 | 2,192 | 2,249 | 120,400 | 2,249 |
| 2022-03-18 | 2,181 | 2,218 | 2,172 | 2,192 | 142,400 | 2,192 |
| 2022-03-17 | 2,228 | 2,250 | 2,207 | 2,216 | 127,900 | 2,216 |
| 2022-03-16 | 2,200 | 2,200 | 2,166 | 2,178 | 63,400 | 2,178 |
| 2022-03-15 | 2,111 | 2,189 | 2,111 | 2,182 | 66,500 | 2,182 |
| 2022-03-14 | 2,113 | 2,148 | 2,113 | 2,113 | 72,300 | 2,113 |
| 2022-03-11 | 2,105 | 2,149 | 2,087 | 2,102 | 102,400 | 2,102 |
| 2022-03-10 | 2,106 | 2,154 | 2,100 | 2,143 | 89,800 | 2,143 |
| 2022-03-09 | 2,069 | 2,092 | 2,028 | 2,036 | 103,700 | 2,036 |
| 2022-03-08 | 2,080 | 2,115 | 2,025 | 2,041 | 143,700 | 2,041 |
| 2022-03-07 | 2,204 | 2,214 | 2,088 | 2,108 | 130,700 | 2,108 |
| 2022-03-04 | 2,252 | 2,259 | 2,216 | 2,231 | 92,800 | 2,231 |
| 2022-03-03 | 2,269 | 2,285 | 2,257 | 2,270 | 84,500 | 2,270 |
| 2022-03-02 | 2,295 | 2,324 | 2,252 | 2,252 | 84,400 | 2,252 |
| 2022-03-01 | 2,372 | 2,384 | 2,329 | 2,335 | 73,200 | 2,335 |
| 2022-02-28 | 2,296 | 2,409 | 2,355 | 2,400 | 114,700 | 2,400 |
| 2022-02-25 | 2,329 | 2,375 | 2,314 | 2,362 | 114,700 | 2,362 |
| 2022-02-24 | 2,296 | 2,336 | 2,287 | 2,312 | 76,400 | 2,312 |
| 2022-02-22 | 2,344 | 2,359 | 2,291 | 2,311 | 78,800 | 2,311 |
| 2022-02-21 | 2,326 | 2,364 | 2,305 | 2,344 | 66,300 | 2,344 |
| 2022-02-18 | 2,313 | 2,352 | 2,309 | 2,334 | 56,900 | 2,334 |
| 2022-02-17 | 2,380 | 2,389 | 2,343 | 2,347 | 82,800 | 2,347 |
| 2022-02-16 | 2,350 | 2,384 | 2,336 | 2,379 | 89,600 | 2,379 |
| 2022-02-15 | 2,331 | 2,349 | 2,308 | 2,320 | 117,300 | 2,320 |
| 2022-02-14 | 2,263 | 2,328 | 2,263 | 2,316 | 138,000 | 2,316 |
| 2022-02-10 | 2,290 | 2,319 | 2,250 | 2,299 | 164,000 | 2,299 |
| 2022-02-09 | 2,235 | 2,284 | 2,197 | 2,250 | 162,300 | 2,250 |
| 2022-02-08 | 2,220 | 2,239 | 2,197 | 2,231 | 103,500 | 2,231 |
| 2022-02-07 | 2,197 | 2,218 | 2,177 | 2,203 | 78,000 | 2,203 |
| 2022-02-04 | 2,186 | 2,222 | 2,150 | 2,207 | 109,100 | 2,207 |
| 2022-02-03 | 2,177 | 2,221 | 2,177 | 2,205 | 85,800 | 2,205 |
| 2022-02-02 | 2,166 | 2,212 | 2,165 | 2,212 | 101,300 | 2,212 |
| 2022-02-01 | 2,141 | 2,167 | 2,133 | 2,135 | 72,400 | 2,135 |
| 2022-01-31 | 2,100 | 2,140 | 2,095 | 2,133 | 73,000 | 2,133 |
| 2022-01-28 | 2,090 | 2,117 | 2,081 | 2,113 | 83,200 | 2,113 |
| 2022-01-27 | 2,083 | 2,107 | 2,044 | 2,066 | 184,000 | 2,066 |
| 2022-01-26 | 2,114 | 2,124 | 2,078 | 2,083 | 68,100 | 2,083 |
| 2022-01-25 | 2,100 | 2,112 | 2,069 | 2,111 | 106,100 | 2,111 |
| 2022-01-24 | 2,114 | 2,129 | 2,094 | 2,121 | 59,700 | 2,121 |
| 2022-01-21 | 2,092 | 2,115 | 2,062 | 2,110 | 107,200 | 2,110 |
| 2022-01-20 | 2,100 | 2,130 | 2,090 | 2,109 | 89,400 | 2,109 |
| 2022-01-19 | 2,135 | 2,182 | 2,088 | 2,103 | 108,400 | 2,103 |
| 2022-01-18 | 2,203 | 2,234 | 2,166 | 2,171 | 82,200 | 2,171 |
| 2022-01-17 | 2,173 | 2,203 | 2,153 | 2,203 | 103,800 | 2,203 |
| 2022-01-14 | 2,200 | 2,200 | 2,126 | 2,134 | 151,900 | 2,134 |
| 2022-01-13 | 2,240 | 2,245 | 2,216 | 2,223 | 47,600 | 2,223 |
| 2022-01-12 | 2,186 | 2,244 | 2,186 | 2,238 | 70,100 | 2,238 |
| 2022-01-11 | 2,205 | 2,205 | 2,169 | 2,186 | 87,400 | 2,186 |
| 2022-01-07 | 2,263 | 2,285 | 2,199 | 2,207 | 107,300 | 2,207 |
| 2022-01-06 | 2,308 | 2,345 | 2,256 | 2,257 | 86,700 | 2,257 |
| 2022-01-05 | 2,306 | 2,332 | 2,302 | 2,330 | 72,000 | 2,330 |
| 2022-01-04 | 2,280 | 2,323 | 2,263 | 2,306 | 96,600 | 2,306 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
