8084 (株)RYODEN 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 | 1,695 | 1,710 | 1,691 | 1,694 | 45,200 | 1,694 |
| 2022-12-29 | 1,675 | 1,693 | 1,658 | 1,693 | 36,200 | 1,693 |
| 2022-12-28 | 1,677 | 1,685 | 1,668 | 1,680 | 62,300 | 1,680 |
| 2022-12-27 | 1,678 | 1,680 | 1,669 | 1,677 | 40,000 | 1,677 |
| 2022-12-26 | 1,650 | 1,664 | 1,649 | 1,663 | 20,800 | 1,663 |
| 2022-12-23 | 1,644 | 1,653 | 1,640 | 1,648 | 13,200 | 1,648 |
| 2022-12-22 | 1,643 | 1,660 | 1,639 | 1,647 | 25,300 | 1,647 |
| 2022-12-21 | 1,656 | 1,656 | 1,631 | 1,636 | 29,700 | 1,636 |
| 2022-12-20 | 1,679 | 1,684 | 1,644 | 1,655 | 55,700 | 1,655 |
| 2022-12-19 | 1,663 | 1,685 | 1,663 | 1,683 | 29,300 | 1,683 |
| 2022-12-16 | 1,677 | 1,690 | 1,663 | 1,663 | 62,400 | 1,663 |
| 2022-12-15 | 1,677 | 1,689 | 1,671 | 1,687 | 36,700 | 1,687 |
| 2022-12-14 | 1,678 | 1,684 | 1,675 | 1,682 | 19,900 | 1,682 |
| 2022-12-13 | 1,677 | 1,680 | 1,670 | 1,674 | 23,900 | 1,674 |
| 2022-12-12 | 1,657 | 1,668 | 1,654 | 1,662 | 17,800 | 1,662 |
| 2022-12-09 | 1,637 | 1,657 | 1,635 | 1,657 | 42,300 | 1,657 |
| 2022-12-08 | 1,630 | 1,649 | 1,623 | 1,649 | 37,600 | 1,649 |
| 2022-12-07 | 1,627 | 1,644 | 1,627 | 1,633 | 49,100 | 1,633 |
| 2022-12-06 | 1,630 | 1,639 | 1,628 | 1,634 | 28,200 | 1,634 |
| 2022-12-05 | 1,647 | 1,649 | 1,631 | 1,638 | 26,800 | 1,638 |
| 2022-12-02 | 1,660 | 1,660 | 1,631 | 1,645 | 47,500 | 1,645 |
| 2022-12-01 | 1,689 | 1,695 | 1,664 | 1,673 | 38,200 | 1,673 |
| 2022-11-30 | 1,703 | 1,703 | 1,683 | 1,686 | 19,400 | 1,686 |
| 2022-11-29 | 1,718 | 1,720 | 1,701 | 1,706 | 25,500 | 1,706 |
| 2022-11-28 | 1,753 | 1,753 | 1,730 | 1,736 | 17,600 | 1,736 |
| 2022-11-25 | 1,757 | 1,757 | 1,743 | 1,753 | 10,100 | 1,753 |
| 2022-11-24 | 1,741 | 1,755 | 1,735 | 1,753 | 34,600 | 1,753 |
| 2022-11-22 | 1,725 | 1,733 | 1,720 | 1,733 | 25,100 | 1,733 |
| 2022-11-21 | 1,729 | 1,734 | 1,710 | 1,712 | 25,200 | 1,712 |
| 2022-11-18 | 1,722 | 1,733 | 1,720 | 1,729 | 31,300 | 1,729 |
| 2022-11-17 | 1,712 | 1,721 | 1,711 | 1,719 | 8,200 | 1,719 |
| 2022-11-16 | 1,708 | 1,728 | 1,708 | 1,724 | 13,600 | 1,724 |
| 2022-11-15 | 1,688 | 1,723 | 1,680 | 1,722 | 27,800 | 1,722 |
| 2022-11-14 | 1,701 | 1,701 | 1,681 | 1,681 | 13,900 | 1,681 |
| 2022-11-11 | 1,750 | 1,754 | 1,699 | 1,702 | 42,600 | 1,702 |
| 2022-11-10 | 1,707 | 1,731 | 1,700 | 1,728 | 28,800 | 1,728 |
| 2022-11-09 | 1,710 | 1,726 | 1,703 | 1,714 | 23,800 | 1,714 |
| 2022-11-08 | 1,700 | 1,707 | 1,691 | 1,707 | 25,100 | 1,707 |
| 2022-11-07 | 1,698 | 1,705 | 1,684 | 1,693 | 29,900 | 1,693 |
| 2022-11-04 | 1,646 | 1,690 | 1,646 | 1,690 | 49,000 | 1,690 |
| 2022-11-02 | 1,672 | 1,694 | 1,649 | 1,655 | 89,900 | 1,655 |
| 2022-11-01 | 1,650 | 1,682 | 1,646 | 1,682 | 53,100 | 1,682 |
| 2022-10-31 | 1,620 | 1,664 | 1,620 | 1,660 | 83,200 | 1,660 |
| 2022-10-28 | 1,600 | 1,618 | 1,588 | 1,595 | 98,900 | 1,595 |
| 2022-10-27 | 1,607 | 1,607 | 1,597 | 1,601 | 12,500 | 1,601 |
| 2022-10-26 | 1,611 | 1,611 | 1,602 | 1,610 | 17,100 | 1,610 |
| 2022-10-25 | 1,610 | 1,616 | 1,600 | 1,607 | 28,000 | 1,607 |
| 2022-10-24 | 1,606 | 1,608 | 1,586 | 1,591 | 22,500 | 1,591 |
| 2022-10-21 | 1,595 | 1,601 | 1,592 | 1,599 | 13,700 | 1,599 |
| 2022-10-20 | 1,605 | 1,605 | 1,592 | 1,604 | 25,200 | 1,604 |
| 2022-10-19 | 1,603 | 1,609 | 1,596 | 1,609 | 19,700 | 1,609 |
| 2022-10-18 | 1,589 | 1,603 | 1,589 | 1,600 | 13,100 | 1,600 |
| 2022-10-17 | 1,578 | 1,589 | 1,578 | 1,580 | 11,800 | 1,580 |
| 2022-10-14 | 1,600 | 1,601 | 1,575 | 1,588 | 30,300 | 1,588 |
| 2022-10-13 | 1,575 | 1,582 | 1,570 | 1,572 | 21,100 | 1,572 |
| 2022-10-12 | 1,580 | 1,588 | 1,576 | 1,584 | 19,200 | 1,584 |
| 2022-10-11 | 1,600 | 1,601 | 1,581 | 1,583 | 22,900 | 1,583 |
| 2022-10-07 | 1,600 | 1,622 | 1,600 | 1,618 | 19,100 | 1,618 |
| 2022-10-06 | 1,620 | 1,629 | 1,615 | 1,618 | 36,500 | 1,618 |
| 2022-10-05 | 1,626 | 1,629 | 1,606 | 1,612 | 26,000 | 1,612 |
| 2022-10-04 | 1,599 | 1,614 | 1,595 | 1,614 | 39,600 | 1,614 |
| 2022-10-03 | 1,557 | 1,573 | 1,555 | 1,573 | 17,200 | 1,573 |
| 2022-09-30 | 1,587 | 1,590 | 1,561 | 1,561 | 26,600 | 1,561 |
| 2022-09-29 | 1,576 | 1,589 | 1,567 | 1,583 | 37,100 | 1,583 |
| 2022-09-28 | 1,576 | 1,591 | 1,564 | 1,585 | 45,400 | 1,585 |
| 2022-09-27 | 1,581 | 1,583 | 1,570 | 1,574 | 27,900 | 1,574 |
| 2022-09-26 | 1,600 | 1,600 | 1,570 | 1,573 | 62,700 | 1,573 |
| 2022-09-22 | 1,604 | 1,610 | 1,600 | 1,602 | 29,000 | 1,602 |
| 2022-09-21 | 1,614 | 1,617 | 1,606 | 1,609 | 30,300 | 1,609 |
| 2022-09-20 | 1,617 | 1,629 | 1,612 | 1,627 | 27,700 | 1,627 |
| 2022-09-16 | 1,623 | 1,624 | 1,605 | 1,605 | 34,600 | 1,605 |
| 2022-09-15 | 1,614 | 1,622 | 1,610 | 1,618 | 13,600 | 1,618 |
| 2022-09-14 | 1,620 | 1,625 | 1,608 | 1,608 | 30,400 | 1,608 |
| 2022-09-13 | 1,632 | 1,640 | 1,624 | 1,639 | 16,900 | 1,639 |
| 2022-09-12 | 1,640 | 1,640 | 1,622 | 1,629 | 11,400 | 1,629 |
| 2022-09-09 | 1,610 | 1,624 | 1,609 | 1,622 | 24,200 | 1,622 |
| 2022-09-08 | 1,610 | 1,620 | 1,607 | 1,618 | 29,300 | 1,618 |
| 2022-09-07 | 1,606 | 1,607 | 1,592 | 1,595 | 44,400 | 1,595 |
| 2022-09-06 | 1,616 | 1,620 | 1,607 | 1,607 | 27,600 | 1,607 |
| 2022-09-05 | 1,611 | 1,620 | 1,605 | 1,616 | 18,600 | 1,616 |
| 2022-09-02 | 1,623 | 1,624 | 1,610 | 1,621 | 19,200 | 1,621 |
| 2022-09-01 | 1,630 | 1,634 | 1,617 | 1,617 | 24,500 | 1,617 |
| 2022-08-31 | 1,638 | 1,642 | 1,632 | 1,642 | 18,600 | 1,642 |
| 2022-08-30 | 1,648 | 1,648 | 1,639 | 1,644 | 19,800 | 1,644 |
| 2022-08-29 | 1,625 | 1,644 | 1,624 | 1,638 | 24,900 | 1,638 |
| 2022-08-26 | 1,653 | 1,656 | 1,645 | 1,645 | 8,000 | 1,645 |
| 2022-08-25 | 1,642 | 1,652 | 1,638 | 1,644 | 10,500 | 1,644 |
| 2022-08-24 | 1,642 | 1,655 | 1,632 | 1,637 | 26,300 | 1,637 |
| 2022-08-23 | 1,650 | 1,652 | 1,641 | 1,642 | 20,300 | 1,642 |
| 2022-08-22 | 1,637 | 1,664 | 1,629 | 1,660 | 14,700 | 1,660 |
| 2022-08-19 | 1,657 | 1,657 | 1,645 | 1,646 | 15,400 | 1,646 |
| 2022-08-18 | 1,648 | 1,648 | 1,635 | 1,641 | 15,600 | 1,641 |
| 2022-08-17 | 1,640 | 1,663 | 1,637 | 1,649 | 36,000 | 1,649 |
| 2022-08-16 | 1,629 | 1,629 | 1,617 | 1,625 | 16,000 | 1,625 |
| 2022-08-15 | 1,640 | 1,640 | 1,626 | 1,631 | 19,400 | 1,631 |
| 2022-08-12 | 1,617 | 1,644 | 1,617 | 1,638 | 34,100 | 1,638 |
| 2022-08-10 | 1,606 | 1,612 | 1,605 | 1,612 | 13,100 | 1,612 |
| 2022-08-09 | 1,615 | 1,627 | 1,608 | 1,613 | 12,700 | 1,613 |
| 2022-08-08 | 1,624 | 1,629 | 1,612 | 1,612 | 22,500 | 1,612 |
| 2022-08-05 | 1,601 | 1,624 | 1,597 | 1,624 | 21,100 | 1,624 |
| 2022-08-04 | 1,621 | 1,621 | 1,601 | 1,602 | 25,900 | 1,602 |
| 2022-08-03 | 1,620 | 1,620 | 1,608 | 1,612 | 20,300 | 1,612 |
| 2022-08-02 | 1,640 | 1,646 | 1,620 | 1,620 | 33,400 | 1,620 |
| 2022-08-01 | 1,641 | 1,654 | 1,636 | 1,641 | 19,500 | 1,641 |
| 2022-07-29 | 1,658 | 1,700 | 1,633 | 1,635 | 71,400 | 1,635 |
| 2022-07-28 | 1,658 | 1,660 | 1,641 | 1,658 | 32,100 | 1,658 |
| 2022-07-27 | 1,661 | 1,661 | 1,648 | 1,649 | 14,500 | 1,649 |
| 2022-07-26 | 1,657 | 1,661 | 1,650 | 1,658 | 11,200 | 1,658 |
| 2022-07-25 | 1,663 | 1,663 | 1,644 | 1,648 | 15,900 | 1,648 |
| 2022-07-22 | 1,653 | 1,669 | 1,647 | 1,665 | 26,000 | 1,665 |
| 2022-07-21 | 1,651 | 1,660 | 1,642 | 1,653 | 34,000 | 1,653 |
| 2022-07-20 | 1,649 | 1,653 | 1,638 | 1,653 | 41,600 | 1,653 |
| 2022-07-19 | 1,623 | 1,633 | 1,620 | 1,625 | 23,400 | 1,625 |
| 2022-07-15 | 1,624 | 1,624 | 1,609 | 1,616 | 25,900 | 1,616 |
| 2022-07-14 | 1,610 | 1,625 | 1,605 | 1,616 | 19,800 | 1,616 |
| 2022-07-13 | 1,620 | 1,621 | 1,607 | 1,620 | 31,900 | 1,620 |
| 2022-07-12 | 1,626 | 1,626 | 1,604 | 1,611 | 27,200 | 1,611 |
| 2022-07-11 | 1,618 | 1,632 | 1,616 | 1,632 | 38,600 | 1,632 |
| 2022-07-08 | 1,600 | 1,619 | 1,594 | 1,594 | 53,600 | 1,594 |
| 2022-07-07 | 1,590 | 1,599 | 1,584 | 1,596 | 24,600 | 1,596 |
| 2022-07-06 | 1,590 | 1,591 | 1,579 | 1,587 | 24,400 | 1,587 |
| 2022-07-05 | 1,604 | 1,604 | 1,591 | 1,596 | 27,300 | 1,596 |
| 2022-07-04 | 1,591 | 1,599 | 1,587 | 1,595 | 17,100 | 1,595 |
| 2022-07-01 | 1,587 | 1,593 | 1,567 | 1,580 | 27,900 | 1,580 |
| 2022-06-30 | 1,604 | 1,605 | 1,580 | 1,585 | 33,300 | 1,585 |
| 2022-06-29 | 1,587 | 1,613 | 1,583 | 1,603 | 82,400 | 1,603 |
| 2022-06-28 | 1,574 | 1,590 | 1,574 | 1,588 | 20,100 | 1,588 |
| 2022-06-27 | 1,585 | 1,587 | 1,572 | 1,576 | 25,100 | 1,576 |
| 2022-06-24 | 1,569 | 1,573 | 1,562 | 1,572 | 26,700 | 1,572 |
| 2022-06-23 | 1,562 | 1,582 | 1,560 | 1,572 | 49,500 | 1,572 |
| 2022-06-22 | 1,569 | 1,569 | 1,557 | 1,563 | 31,100 | 1,563 |
| 2022-06-21 | 1,568 | 1,568 | 1,553 | 1,558 | 51,800 | 1,558 |
| 2022-06-20 | 1,589 | 1,589 | 1,548 | 1,549 | 63,000 | 1,549 |
| 2022-06-17 | 1,570 | 1,579 | 1,556 | 1,576 | 55,500 | 1,576 |
| 2022-06-16 | 1,612 | 1,613 | 1,586 | 1,588 | 61,800 | 1,588 |
| 2022-06-15 | 1,614 | 1,616 | 1,585 | 1,585 | 103,000 | 1,585 |
| 2022-06-14 | 1,618 | 1,623 | 1,610 | 1,615 | 62,500 | 1,615 |
| 2022-06-13 | 1,634 | 1,641 | 1,629 | 1,633 | 41,700 | 1,633 |
| 2022-06-10 | 1,656 | 1,665 | 1,637 | 1,637 | 74,000 | 1,637 |
| 2022-06-09 | 1,688 | 1,688 | 1,667 | 1,671 | 53,200 | 1,671 |
| 2022-06-08 | 1,678 | 1,698 | 1,676 | 1,690 | 32,500 | 1,690 |
| 2022-06-07 | 1,661 | 1,676 | 1,659 | 1,671 | 27,200 | 1,671 |
| 2022-06-06 | 1,653 | 1,662 | 1,645 | 1,661 | 34,400 | 1,661 |
| 2022-06-03 | 1,647 | 1,655 | 1,638 | 1,655 | 39,300 | 1,655 |
| 2022-06-02 | 1,654 | 1,655 | 1,637 | 1,647 | 30,100 | 1,647 |
| 2022-06-01 | 1,645 | 1,670 | 1,640 | 1,670 | 40,200 | 1,670 |
| 2022-05-31 | 1,669 | 1,670 | 1,645 | 1,645 | 37,100 | 1,645 |
| 2022-05-30 | 1,643 | 1,676 | 1,642 | 1,671 | 85,200 | 1,671 |
| 2022-05-27 | 1,639 | 1,639 | 1,629 | 1,638 | 19,900 | 1,638 |
| 2022-05-26 | 1,610 | 1,636 | 1,610 | 1,622 | 53,500 | 1,622 |
| 2022-05-25 | 1,617 | 1,624 | 1,605 | 1,607 | 51,900 | 1,607 |
| 2022-05-24 | 1,645 | 1,646 | 1,618 | 1,622 | 35,600 | 1,622 |
| 2022-05-23 | 1,645 | 1,649 | 1,638 | 1,645 | 18,200 | 1,645 |
| 2022-05-20 | 1,631 | 1,646 | 1,625 | 1,646 | 41,900 | 1,646 |
| 2022-05-19 | 1,620 | 1,631 | 1,607 | 1,631 | 38,600 | 1,631 |
| 2022-05-18 | 1,638 | 1,641 | 1,629 | 1,641 | 15,000 | 1,641 |
| 2022-05-17 | 1,627 | 1,637 | 1,621 | 1,635 | 19,300 | 1,635 |
| 2022-05-16 | 1,645 | 1,647 | 1,620 | 1,628 | 32,200 | 1,628 |
| 2022-05-13 | 1,626 | 1,647 | 1,620 | 1,646 | 52,500 | 1,646 |
| 2022-05-12 | 1,662 | 1,662 | 1,626 | 1,626 | 36,600 | 1,626 |
| 2022-05-11 | 1,670 | 1,739 | 1,662 | 1,665 | 62,900 | 1,665 |
| 2022-05-10 | 1,690 | 1,692 | 1,672 | 1,680 | 21,000 | 1,680 |
| 2022-05-09 | 1,700 | 1,711 | 1,690 | 1,690 | 21,400 | 1,690 |
| 2022-05-06 | 1,694 | 1,698 | 1,681 | 1,698 | 28,400 | 1,698 |
| 2022-05-02 | 1,681 | 1,698 | 1,670 | 1,693 | 24,900 | 1,693 |
| 2022-04-28 | 1,642 | 1,683 | 1,642 | 1,683 | 32,300 | 1,683 |
| 2022-04-27 | 1,622 | 1,643 | 1,619 | 1,636 | 61,600 | 1,636 |
| 2022-04-26 | 1,638 | 1,642 | 1,632 | 1,635 | 21,500 | 1,635 |
| 2022-04-25 | 1,636 | 1,648 | 1,629 | 1,638 | 43,400 | 1,638 |
| 2022-04-22 | 1,655 | 1,655 | 1,636 | 1,653 | 33,200 | 1,653 |
| 2022-04-21 | 1,650 | 1,666 | 1,645 | 1,666 | 24,000 | 1,666 |
| 2022-04-20 | 1,659 | 1,661 | 1,642 | 1,650 | 67,600 | 1,650 |
| 2022-04-19 | 1,636 | 1,651 | 1,636 | 1,643 | 18,800 | 1,643 |
| 2022-04-18 | 1,635 | 1,638 | 1,618 | 1,631 | 22,900 | 1,631 |
| 2022-04-15 | 1,648 | 1,656 | 1,637 | 1,640 | 21,200 | 1,640 |
| 2022-04-14 | 1,649 | 1,663 | 1,645 | 1,658 | 26,400 | 1,658 |
| 2022-04-13 | 1,619 | 1,636 | 1,614 | 1,636 | 33,200 | 1,636 |
| 2022-04-12 | 1,631 | 1,636 | 1,613 | 1,619 | 46,500 | 1,619 |
| 2022-04-11 | 1,670 | 1,673 | 1,632 | 1,636 | 43,600 | 1,636 |
| 2022-04-08 | 1,661 | 1,666 | 1,652 | 1,660 | 43,000 | 1,660 |
| 2022-04-07 | 1,681 | 1,681 | 1,657 | 1,666 | 33,600 | 1,666 |
| 2022-04-06 | 1,710 | 1,710 | 1,686 | 1,689 | 37,200 | 1,689 |
| 2022-04-05 | 1,723 | 1,725 | 1,705 | 1,709 | 43,500 | 1,709 |
| 2022-04-04 | 1,711 | 1,726 | 1,702 | 1,720 | 24,800 | 1,720 |
| 2022-04-01 | 1,697 | 1,715 | 1,681 | 1,708 | 44,000 | 1,708 |
| 2022-03-31 | 1,703 | 1,725 | 1,700 | 1,704 | 57,700 | 1,704 |
| 2022-03-30 | 1,717 | 1,727 | 1,692 | 1,713 | 189,100 | 1,713 |
| 2022-03-29 | 1,768 | 1,768 | 1,737 | 1,749 | 229,700 | 1,749 |
| 2022-03-28 | 1,778 | 1,778 | 1,757 | 1,768 | 112,100 | 1,768 |
| 2022-03-25 | 1,799 | 1,803 | 1,775 | 1,777 | 117,800 | 1,777 |
| 2022-03-24 | 1,786 | 1,794 | 1,776 | 1,794 | 45,200 | 1,794 |
| 2022-03-23 | 1,770 | 1,796 | 1,767 | 1,791 | 53,100 | 1,791 |
| 2022-03-22 | 1,755 | 1,769 | 1,746 | 1,754 | 90,100 | 1,754 |
| 2022-03-18 | 1,761 | 1,761 | 1,738 | 1,752 | 85,900 | 1,752 |
| 2022-03-17 | 1,777 | 1,777 | 1,751 | 1,761 | 90,800 | 1,761 |
| 2022-03-16 | 1,740 | 1,740 | 1,722 | 1,730 | 56,400 | 1,730 |
| 2022-03-15 | 1,720 | 1,744 | 1,706 | 1,732 | 68,400 | 1,732 |
| 2022-03-14 | 1,715 | 1,728 | 1,704 | 1,711 | 102,400 | 1,711 |
| 2022-03-11 | 1,688 | 1,723 | 1,688 | 1,714 | 105,700 | 1,714 |
| 2022-03-10 | 1,675 | 1,720 | 1,675 | 1,720 | 106,100 | 1,720 |
| 2022-03-09 | 1,670 | 1,693 | 1,657 | 1,664 | 116,300 | 1,664 |
| 2022-03-08 | 1,737 | 1,739 | 1,667 | 1,677 | 67,100 | 1,677 |
| 2022-03-07 | 1,770 | 1,774 | 1,739 | 1,752 | 74,000 | 1,752 |
| 2022-03-04 | 1,787 | 1,797 | 1,774 | 1,783 | 341,900 | 1,783 |
| 2022-03-03 | 1,772 | 1,802 | 1,772 | 1,786 | 47,100 | 1,786 |
| 2022-03-02 | 1,785 | 1,786 | 1,758 | 1,761 | 68,900 | 1,761 |
| 2022-03-01 | 1,810 | 1,821 | 1,800 | 1,800 | 116,000 | 1,800 |
| 2022-02-28 | 1,777 | 1,800 | 1,756 | 1,792 | 83,500 | 1,792 |
| 2022-02-25 | 1,791 | 1,791 | 1,752 | 1,765 | 152,900 | 1,765 |
| 2022-02-24 | 1,775 | 1,775 | 1,750 | 1,775 | 44,900 | 1,775 |
| 2022-02-22 | 1,749 | 1,769 | 1,746 | 1,758 | 29,800 | 1,758 |
| 2022-02-21 | 1,780 | 1,780 | 1,755 | 1,761 | 31,600 | 1,761 |
| 2022-02-18 | 1,777 | 1,785 | 1,762 | 1,785 | 53,900 | 1,785 |
| 2022-02-17 | 1,773 | 1,784 | 1,761 | 1,776 | 25,700 | 1,776 |
| 2022-02-16 | 1,748 | 1,766 | 1,732 | 1,766 | 27,900 | 1,766 |
| 2022-02-15 | 1,743 | 1,748 | 1,713 | 1,716 | 31,100 | 1,716 |
| 2022-02-14 | 1,725 | 1,740 | 1,712 | 1,734 | 34,800 | 1,734 |
| 2022-02-10 | 1,755 | 1,756 | 1,733 | 1,738 | 32,500 | 1,738 |
| 2022-02-09 | 1,731 | 1,748 | 1,730 | 1,742 | 31,700 | 1,742 |
| 2022-02-08 | 1,751 | 1,757 | 1,737 | 1,747 | 11,800 | 1,747 |
| 2022-02-07 | 1,736 | 1,750 | 1,727 | 1,743 | 15,800 | 1,743 |
| 2022-02-04 | 1,743 | 1,747 | 1,729 | 1,736 | 28,800 | 1,736 |
| 2022-02-03 | 1,764 | 1,764 | 1,736 | 1,741 | 20,800 | 1,741 |
| 2022-02-02 | 1,716 | 1,761 | 1,711 | 1,761 | 33,000 | 1,761 |
| 2022-02-01 | 1,728 | 1,728 | 1,699 | 1,706 | 25,500 | 1,706 |
| 2022-01-31 | 1,682 | 1,780 | 1,676 | 1,711 | 116,600 | 1,711 |
| 2022-01-28 | 1,664 | 1,680 | 1,657 | 1,680 | 26,100 | 1,680 |
| 2022-01-27 | 1,681 | 1,688 | 1,644 | 1,645 | 41,600 | 1,645 |
| 2022-01-26 | 1,686 | 1,691 | 1,677 | 1,679 | 14,100 | 1,679 |
| 2022-01-25 | 1,713 | 1,713 | 1,680 | 1,684 | 23,200 | 1,684 |
| 2022-01-24 | 1,695 | 1,713 | 1,694 | 1,712 | 17,300 | 1,712 |
| 2022-01-21 | 1,674 | 1,700 | 1,664 | 1,700 | 31,300 | 1,700 |
| 2022-01-20 | 1,683 | 1,698 | 1,667 | 1,676 | 27,400 | 1,676 |
| 2022-01-19 | 1,705 | 1,707 | 1,681 | 1,682 | 36,100 | 1,682 |
| 2022-01-18 | 1,734 | 1,734 | 1,706 | 1,706 | 12,200 | 1,706 |
| 2022-01-17 | 1,714 | 1,737 | 1,714 | 1,722 | 14,000 | 1,722 |
| 2022-01-14 | 1,723 | 1,725 | 1,700 | 1,710 | 43,800 | 1,710 |
| 2022-01-13 | 1,726 | 1,745 | 1,726 | 1,733 | 21,700 | 1,733 |
| 2022-01-12 | 1,715 | 1,740 | 1,705 | 1,723 | 56,900 | 1,723 |
| 2022-01-11 | 1,773 | 1,774 | 1,677 | 1,714 | 104,100 | 1,714 |
| 2022-01-07 | 1,790 | 1,805 | 1,770 | 1,775 | 22,100 | 1,775 |
| 2022-01-06 | 1,801 | 1,809 | 1,782 | 1,782 | 22,500 | 1,782 |
| 2022-01-05 | 1,816 | 1,821 | 1,810 | 1,811 | 13,900 | 1,811 |
| 2022-01-04 | 1,826 | 1,826 | 1,812 | 1,818 | 20,500 | 1,818 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
