8341 (株)七十七銀行 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 | 2,205 | 2,226 | 2,194 | 2,210 | 179,200 | 2,210 |
| 2022-12-29 | 2,237 | 2,247 | 2,181 | 2,212 | 285,100 | 2,212 |
| 2022-12-28 | 2,225 | 2,269 | 2,207 | 2,249 | 353,200 | 2,249 |
| 2022-12-27 | 2,137 | 2,234 | 2,131 | 2,227 | 354,100 | 2,227 |
| 2022-12-26 | 2,120 | 2,138 | 2,090 | 2,120 | 216,800 | 2,120 |
| 2022-12-23 | 2,044 | 2,116 | 2,037 | 2,112 | 231,700 | 2,112 |
| 2022-12-22 | 2,033 | 2,056 | 1,990 | 2,049 | 239,500 | 2,049 |
| 2022-12-21 | 2,077 | 2,140 | 2,009 | 2,011 | 596,600 | 2,011 |
| 2022-12-20 | 1,953 | 2,083 | 1,953 | 2,030 | 654,100 | 2,030 |
| 2022-12-19 | 1,908 | 1,955 | 1,908 | 1,933 | 162,100 | 1,933 |
| 2022-12-16 | 1,894 | 1,943 | 1,894 | 1,908 | 275,100 | 1,908 |
| 2022-12-15 | 1,861 | 1,890 | 1,860 | 1,888 | 95,900 | 1,888 |
| 2022-12-14 | 1,898 | 1,898 | 1,860 | 1,873 | 209,000 | 1,873 |
| 2022-12-13 | 1,895 | 1,903 | 1,885 | 1,899 | 138,700 | 1,899 |
| 2022-12-12 | 1,907 | 1,924 | 1,892 | 1,894 | 112,600 | 1,894 |
| 2022-12-09 | 1,891 | 1,906 | 1,877 | 1,898 | 227,900 | 1,898 |
| 2022-12-08 | 1,884 | 1,898 | 1,837 | 1,893 | 346,500 | 1,893 |
| 2022-12-07 | 1,842 | 1,900 | 1,839 | 1,889 | 271,400 | 1,889 |
| 2022-12-06 | 1,820 | 1,849 | 1,820 | 1,845 | 181,900 | 1,845 |
| 2022-12-05 | 1,859 | 1,859 | 1,822 | 1,837 | 241,900 | 1,837 |
| 2022-12-02 | 1,865 | 1,877 | 1,827 | 1,866 | 333,300 | 1,866 |
| 2022-12-01 | 1,933 | 1,934 | 1,880 | 1,893 | 284,800 | 1,893 |
| 2022-11-30 | 1,987 | 1,991 | 1,946 | 1,948 | 312,400 | 1,948 |
| 2022-11-29 | 1,984 | 2,011 | 1,958 | 1,992 | 188,900 | 1,992 |
| 2022-11-28 | 2,027 | 2,047 | 1,989 | 1,989 | 337,700 | 1,989 |
| 2022-11-25 | 1,916 | 2,004 | 1,905 | 2,004 | 351,100 | 2,004 |
| 2022-11-24 | 1,863 | 1,939 | 1,863 | 1,936 | 312,400 | 1,936 |
| 2022-11-22 | 1,818 | 1,846 | 1,818 | 1,845 | 169,400 | 1,845 |
| 2022-11-21 | 1,788 | 1,805 | 1,783 | 1,805 | 121,600 | 1,805 |
| 2022-11-18 | 1,798 | 1,827 | 1,785 | 1,787 | 248,100 | 1,787 |
| 2022-11-17 | 1,755 | 1,787 | 1,755 | 1,787 | 149,200 | 1,787 |
| 2022-11-16 | 1,748 | 1,776 | 1,741 | 1,771 | 163,400 | 1,771 |
| 2022-11-15 | 1,734 | 1,756 | 1,733 | 1,749 | 106,000 | 1,749 |
| 2022-11-14 | 1,731 | 1,744 | 1,723 | 1,737 | 281,900 | 1,737 |
| 2022-11-11 | 1,771 | 1,771 | 1,721 | 1,729 | 387,900 | 1,729 |
| 2022-11-10 | 1,751 | 1,768 | 1,747 | 1,765 | 113,600 | 1,765 |
| 2022-11-09 | 1,767 | 1,770 | 1,758 | 1,761 | 72,900 | 1,761 |
| 2022-11-08 | 1,760 | 1,767 | 1,753 | 1,759 | 132,600 | 1,759 |
| 2022-11-07 | 1,793 | 1,794 | 1,756 | 1,759 | 128,600 | 1,759 |
| 2022-11-04 | 1,761 | 1,792 | 1,761 | 1,769 | 136,600 | 1,769 |
| 2022-11-02 | 1,765 | 1,787 | 1,763 | 1,776 | 216,800 | 1,776 |
| 2022-11-01 | 1,806 | 1,806 | 1,763 | 1,767 | 163,700 | 1,767 |
| 2022-10-31 | 1,806 | 1,824 | 1,793 | 1,801 | 178,100 | 1,801 |
| 2022-10-28 | 1,780 | 1,797 | 1,773 | 1,775 | 484,100 | 1,775 |
| 2022-10-27 | 1,857 | 1,874 | 1,773 | 1,780 | 223,900 | 1,780 |
| 2022-10-26 | 1,859 | 1,887 | 1,859 | 1,872 | 125,100 | 1,872 |
| 2022-10-25 | 1,879 | 1,894 | 1,856 | 1,859 | 159,400 | 1,859 |
| 2022-10-24 | 1,854 | 1,865 | 1,831 | 1,856 | 263,500 | 1,856 |
| 2022-10-21 | 1,809 | 1,829 | 1,786 | 1,814 | 174,800 | 1,814 |
| 2022-10-20 | 1,809 | 1,820 | 1,794 | 1,820 | 141,400 | 1,820 |
| 2022-10-19 | 1,792 | 1,809 | 1,787 | 1,809 | 94,000 | 1,809 |
| 2022-10-18 | 1,769 | 1,791 | 1,767 | 1,785 | 114,100 | 1,785 |
| 2022-10-17 | 1,795 | 1,802 | 1,759 | 1,765 | 91,500 | 1,765 |
| 2022-10-14 | 1,783 | 1,801 | 1,770 | 1,789 | 172,500 | 1,789 |
| 2022-10-13 | 1,751 | 1,754 | 1,728 | 1,738 | 177,600 | 1,738 |
| 2022-10-12 | 1,756 | 1,777 | 1,752 | 1,758 | 129,000 | 1,758 |
| 2022-10-11 | 1,777 | 1,788 | 1,753 | 1,758 | 147,500 | 1,758 |
| 2022-10-07 | 1,780 | 1,788 | 1,768 | 1,782 | 135,500 | 1,782 |
| 2022-10-06 | 1,799 | 1,822 | 1,794 | 1,796 | 192,500 | 1,796 |
| 2022-10-05 | 1,808 | 1,815 | 1,775 | 1,780 | 174,200 | 1,780 |
| 2022-10-04 | 1,776 | 1,796 | 1,765 | 1,780 | 227,000 | 1,780 |
| 2022-10-03 | 1,778 | 1,778 | 1,729 | 1,748 | 148,300 | 1,748 |
| 2022-09-30 | 1,784 | 1,806 | 1,768 | 1,782 | 105,100 | 1,782 |
| 2022-09-29 | 1,783 | 1,799 | 1,778 | 1,794 | 139,500 | 1,794 |
| 2022-09-28 | 1,775 | 1,812 | 1,756 | 1,807 | 258,900 | 1,807 |
| 2022-09-27 | 1,791 | 1,813 | 1,779 | 1,795 | 168,700 | 1,795 |
| 2022-09-26 | 1,799 | 1,800 | 1,763 | 1,773 | 238,900 | 1,773 |
| 2022-09-22 | 1,850 | 1,850 | 1,823 | 1,826 | 129,700 | 1,826 |
| 2022-09-21 | 1,852 | 1,877 | 1,852 | 1,856 | 146,500 | 1,856 |
| 2022-09-20 | 1,868 | 1,894 | 1,861 | 1,865 | 180,700 | 1,865 |
| 2022-09-16 | 1,803 | 1,855 | 1,799 | 1,852 | 210,300 | 1,852 |
| 2022-09-15 | 1,786 | 1,802 | 1,777 | 1,797 | 76,500 | 1,797 |
| 2022-09-14 | 1,781 | 1,790 | 1,774 | 1,778 | 122,800 | 1,778 |
| 2022-09-13 | 1,792 | 1,809 | 1,791 | 1,796 | 93,900 | 1,796 |
| 2022-09-12 | 1,815 | 1,815 | 1,783 | 1,792 | 129,800 | 1,792 |
| 2022-09-09 | 1,800 | 1,820 | 1,796 | 1,819 | 242,400 | 1,819 |
| 2022-09-08 | 1,773 | 1,793 | 1,770 | 1,784 | 162,600 | 1,784 |
| 2022-09-07 | 1,748 | 1,760 | 1,734 | 1,751 | 157,800 | 1,751 |
| 2022-09-06 | 1,766 | 1,766 | 1,746 | 1,748 | 118,200 | 1,748 |
| 2022-09-05 | 1,777 | 1,790 | 1,758 | 1,758 | 129,600 | 1,758 |
| 2022-09-02 | 1,774 | 1,774 | 1,756 | 1,767 | 98,200 | 1,767 |
| 2022-09-01 | 1,770 | 1,782 | 1,755 | 1,770 | 134,100 | 1,770 |
| 2022-08-31 | 1,787 | 1,802 | 1,777 | 1,779 | 166,100 | 1,779 |
| 2022-08-30 | 1,789 | 1,799 | 1,782 | 1,791 | 113,900 | 1,791 |
| 2022-08-29 | 1,747 | 1,784 | 1,739 | 1,771 | 187,400 | 1,771 |
| 2022-08-26 | 1,781 | 1,787 | 1,769 | 1,769 | 103,300 | 1,769 |
| 2022-08-25 | 1,757 | 1,792 | 1,757 | 1,783 | 152,500 | 1,783 |
| 2022-08-24 | 1,737 | 1,770 | 1,737 | 1,764 | 159,400 | 1,764 |
| 2022-08-23 | 1,726 | 1,731 | 1,721 | 1,726 | 78,400 | 1,726 |
| 2022-08-22 | 1,730 | 1,740 | 1,728 | 1,734 | 64,600 | 1,734 |
| 2022-08-19 | 1,746 | 1,748 | 1,733 | 1,740 | 84,300 | 1,740 |
| 2022-08-18 | 1,741 | 1,745 | 1,733 | 1,737 | 68,400 | 1,737 |
| 2022-08-17 | 1,751 | 1,771 | 1,747 | 1,755 | 131,500 | 1,755 |
| 2022-08-16 | 1,733 | 1,743 | 1,721 | 1,734 | 68,100 | 1,734 |
| 2022-08-15 | 1,745 | 1,748 | 1,730 | 1,733 | 98,900 | 1,733 |
| 2022-08-12 | 1,749 | 1,769 | 1,740 | 1,752 | 149,300 | 1,752 |
| 2022-08-10 | 1,705 | 1,720 | 1,705 | 1,712 | 63,600 | 1,712 |
| 2022-08-09 | 1,735 | 1,738 | 1,709 | 1,709 | 114,200 | 1,709 |
| 2022-08-08 | 1,720 | 1,741 | 1,720 | 1,737 | 116,100 | 1,737 |
| 2022-08-05 | 1,707 | 1,736 | 1,707 | 1,720 | 284,100 | 1,720 |
| 2022-08-04 | 1,744 | 1,744 | 1,716 | 1,731 | 120,400 | 1,731 |
| 2022-08-03 | 1,759 | 1,761 | 1,730 | 1,744 | 143,700 | 1,744 |
| 2022-08-02 | 1,781 | 1,791 | 1,765 | 1,769 | 128,700 | 1,769 |
| 2022-08-01 | 1,797 | 1,827 | 1,762 | 1,804 | 272,500 | 1,804 |
| 2022-07-29 | 1,759 | 1,777 | 1,750 | 1,772 | 356,200 | 1,772 |
| 2022-07-28 | 1,784 | 1,786 | 1,760 | 1,781 | 144,000 | 1,781 |
| 2022-07-27 | 1,772 | 1,781 | 1,754 | 1,775 | 154,900 | 1,775 |
| 2022-07-26 | 1,771 | 1,796 | 1,771 | 1,779 | 151,500 | 1,779 |
| 2022-07-25 | 1,744 | 1,764 | 1,742 | 1,759 | 139,600 | 1,759 |
| 2022-07-22 | 1,751 | 1,758 | 1,737 | 1,741 | 179,100 | 1,741 |
| 2022-07-21 | 1,733 | 1,770 | 1,729 | 1,768 | 187,900 | 1,768 |
| 2022-07-20 | 1,748 | 1,748 | 1,730 | 1,740 | 129,900 | 1,740 |
| 2022-07-19 | 1,722 | 1,729 | 1,704 | 1,722 | 197,300 | 1,722 |
| 2022-07-15 | 1,695 | 1,695 | 1,652 | 1,688 | 272,000 | 1,688 |
| 2022-07-14 | 1,716 | 1,718 | 1,691 | 1,702 | 241,200 | 1,702 |
| 2022-07-13 | 1,743 | 1,743 | 1,728 | 1,736 | 151,000 | 1,736 |
| 2022-07-12 | 1,776 | 1,778 | 1,742 | 1,742 | 204,700 | 1,742 |
| 2022-07-11 | 1,752 | 1,777 | 1,747 | 1,773 | 229,100 | 1,773 |
| 2022-07-08 | 1,746 | 1,748 | 1,722 | 1,731 | 254,500 | 1,731 |
| 2022-07-07 | 1,783 | 1,783 | 1,712 | 1,737 | 322,100 | 1,737 |
| 2022-07-06 | 1,754 | 1,799 | 1,746 | 1,760 | 369,400 | 1,760 |
| 2022-07-05 | 1,802 | 1,802 | 1,751 | 1,786 | 284,400 | 1,786 |
| 2022-07-04 | 1,814 | 1,819 | 1,778 | 1,791 | 155,600 | 1,791 |
| 2022-07-01 | 1,823 | 1,830 | 1,782 | 1,794 | 317,500 | 1,794 |
| 2022-06-30 | 1,785 | 1,819 | 1,774 | 1,815 | 368,600 | 1,815 |
| 2022-06-29 | 1,806 | 1,837 | 1,794 | 1,800 | 526,600 | 1,800 |
| 2022-06-28 | 1,812 | 1,843 | 1,799 | 1,827 | 296,500 | 1,827 |
| 2022-06-27 | 1,863 | 1,863 | 1,788 | 1,812 | 334,900 | 1,812 |
| 2022-06-24 | 1,855 | 1,873 | 1,821 | 1,841 | 288,300 | 1,841 |
| 2022-06-23 | 1,915 | 1,932 | 1,890 | 1,890 | 120,500 | 1,890 |
| 2022-06-22 | 1,900 | 1,913 | 1,876 | 1,911 | 184,100 | 1,911 |
| 2022-06-21 | 1,901 | 1,927 | 1,891 | 1,897 | 174,000 | 1,897 |
| 2022-06-20 | 1,861 | 1,901 | 1,852 | 1,876 | 304,500 | 1,876 |
| 2022-06-17 | 1,936 | 1,937 | 1,861 | 1,863 | 355,400 | 1,863 |
| 2022-06-16 | 1,915 | 1,960 | 1,892 | 1,955 | 313,700 | 1,955 |
| 2022-06-15 | 1,928 | 1,950 | 1,918 | 1,918 | 351,100 | 1,918 |
| 2022-06-14 | 1,914 | 1,934 | 1,893 | 1,911 | 411,600 | 1,911 |
| 2022-06-13 | 1,825 | 1,917 | 1,823 | 1,907 | 432,800 | 1,907 |
| 2022-06-10 | 1,867 | 1,876 | 1,833 | 1,833 | 337,000 | 1,833 |
| 2022-06-09 | 1,818 | 1,870 | 1,812 | 1,855 | 315,900 | 1,855 |
| 2022-06-08 | 1,812 | 1,821 | 1,793 | 1,813 | 226,700 | 1,813 |
| 2022-06-07 | 1,797 | 1,833 | 1,792 | 1,822 | 295,000 | 1,822 |
| 2022-06-06 | 1,749 | 1,791 | 1,739 | 1,785 | 291,300 | 1,785 |
| 2022-06-03 | 1,774 | 1,782 | 1,750 | 1,753 | 191,000 | 1,753 |
| 2022-06-02 | 1,743 | 1,788 | 1,740 | 1,774 | 264,300 | 1,774 |
| 2022-06-01 | 1,715 | 1,754 | 1,715 | 1,740 | 264,900 | 1,740 |
| 2022-05-31 | 1,695 | 1,728 | 1,690 | 1,694 | 287,000 | 1,694 |
| 2022-05-30 | 1,678 | 1,716 | 1,665 | 1,697 | 451,600 | 1,697 |
| 2022-05-27 | 1,668 | 1,693 | 1,664 | 1,689 | 212,300 | 1,689 |
| 2022-05-26 | 1,628 | 1,682 | 1,625 | 1,666 | 255,600 | 1,666 |
| 2022-05-25 | 1,622 | 1,626 | 1,607 | 1,608 | 147,700 | 1,608 |
| 2022-05-24 | 1,625 | 1,636 | 1,601 | 1,603 | 168,100 | 1,603 |
| 2022-05-23 | 1,614 | 1,647 | 1,612 | 1,640 | 209,000 | 1,640 |
| 2022-05-20 | 1,573 | 1,607 | 1,570 | 1,598 | 205,400 | 1,598 |
| 2022-05-19 | 1,565 | 1,590 | 1,545 | 1,584 | 247,400 | 1,584 |
| 2022-05-18 | 1,603 | 1,619 | 1,590 | 1,618 | 185,300 | 1,618 |
| 2022-05-17 | 1,581 | 1,616 | 1,575 | 1,594 | 165,600 | 1,594 |
| 2022-05-16 | 1,658 | 1,669 | 1,583 | 1,593 | 376,700 | 1,593 |
| 2022-05-13 | 1,585 | 1,632 | 1,563 | 1,618 | 303,000 | 1,618 |
| 2022-05-12 | 1,604 | 1,626 | 1,577 | 1,578 | 166,500 | 1,578 |
| 2022-05-11 | 1,630 | 1,640 | 1,604 | 1,605 | 219,700 | 1,605 |
| 2022-05-10 | 1,690 | 1,690 | 1,649 | 1,668 | 115,000 | 1,668 |
| 2022-05-09 | 1,705 | 1,719 | 1,688 | 1,698 | 186,600 | 1,698 |
| 2022-05-06 | 1,674 | 1,709 | 1,674 | 1,705 | 341,300 | 1,705 |
| 2022-05-02 | 1,619 | 1,655 | 1,615 | 1,649 | 346,400 | 1,649 |
| 2022-04-28 | 1,538 | 1,634 | 1,536 | 1,615 | 415,500 | 1,615 |
| 2022-04-27 | 1,536 | 1,555 | 1,513 | 1,524 | 466,700 | 1,524 |
| 2022-04-26 | 1,590 | 1,602 | 1,559 | 1,559 | 142,900 | 1,559 |
| 2022-04-25 | 1,567 | 1,582 | 1,547 | 1,577 | 208,800 | 1,577 |
| 2022-04-22 | 1,589 | 1,610 | 1,577 | 1,601 | 208,200 | 1,601 |
| 2022-04-21 | 1,630 | 1,639 | 1,599 | 1,602 | 198,600 | 1,602 |
| 2022-04-20 | 1,600 | 1,620 | 1,595 | 1,619 | 230,000 | 1,619 |
| 2022-04-19 | 1,590 | 1,597 | 1,574 | 1,589 | 159,000 | 1,589 |
| 2022-04-18 | 1,542 | 1,575 | 1,527 | 1,570 | 166,500 | 1,570 |
| 2022-04-15 | 1,541 | 1,561 | 1,539 | 1,556 | 166,600 | 1,556 |
| 2022-04-14 | 1,523 | 1,542 | 1,522 | 1,541 | 176,900 | 1,541 |
| 2022-04-13 | 1,513 | 1,518 | 1,492 | 1,514 | 161,200 | 1,514 |
| 2022-04-12 | 1,506 | 1,528 | 1,504 | 1,512 | 174,500 | 1,512 |
| 2022-04-11 | 1,481 | 1,514 | 1,481 | 1,504 | 184,400 | 1,504 |
| 2022-04-08 | 1,471 | 1,480 | 1,461 | 1,467 | 191,500 | 1,467 |
| 2022-04-07 | 1,480 | 1,488 | 1,466 | 1,488 | 187,800 | 1,488 |
| 2022-04-06 | 1,499 | 1,514 | 1,488 | 1,492 | 166,100 | 1,492 |
| 2022-04-05 | 1,534 | 1,542 | 1,501 | 1,501 | 168,900 | 1,501 |
| 2022-04-04 | 1,525 | 1,541 | 1,516 | 1,533 | 130,700 | 1,533 |
| 2022-04-01 | 1,537 | 1,547 | 1,516 | 1,538 | 147,500 | 1,538 |
| 2022-03-31 | 1,562 | 1,578 | 1,544 | 1,548 | 245,500 | 1,548 |
| 2022-03-30 | 1,601 | 1,603 | 1,575 | 1,587 | 220,800 | 1,587 |
| 2022-03-29 | 1,633 | 1,642 | 1,621 | 1,633 | 304,200 | 1,633 |
| 2022-03-28 | 1,666 | 1,669 | 1,633 | 1,652 | 233,900 | 1,652 |
| 2022-03-25 | 1,645 | 1,652 | 1,633 | 1,642 | 307,100 | 1,642 |
| 2022-03-24 | 1,616 | 1,635 | 1,611 | 1,628 | 211,600 | 1,628 |
| 2022-03-23 | 1,648 | 1,650 | 1,633 | 1,636 | 308,000 | 1,636 |
| 2022-03-22 | 1,600 | 1,633 | 1,599 | 1,623 | 271,100 | 1,623 |
| 2022-03-18 | 1,590 | 1,598 | 1,567 | 1,573 | 346,500 | 1,573 |
| 2022-03-17 | 1,590 | 1,602 | 1,580 | 1,593 | 175,000 | 1,593 |
| 2022-03-16 | 1,582 | 1,591 | 1,562 | 1,568 | 173,400 | 1,568 |
| 2022-03-15 | 1,557 | 1,593 | 1,549 | 1,588 | 181,500 | 1,588 |
| 2022-03-14 | 1,550 | 1,558 | 1,536 | 1,542 | 160,700 | 1,542 |
| 2022-03-11 | 1,504 | 1,537 | 1,504 | 1,530 | 277,300 | 1,530 |
| 2022-03-10 | 1,490 | 1,531 | 1,490 | 1,520 | 232,900 | 1,520 |
| 2022-03-09 | 1,448 | 1,475 | 1,443 | 1,460 | 156,400 | 1,460 |
| 2022-03-08 | 1,460 | 1,469 | 1,442 | 1,451 | 304,100 | 1,451 |
| 2022-03-07 | 1,484 | 1,492 | 1,464 | 1,482 | 375,900 | 1,482 |
| 2022-03-04 | 1,508 | 1,524 | 1,495 | 1,497 | 256,400 | 1,497 |
| 2022-03-03 | 1,532 | 1,533 | 1,508 | 1,513 | 220,400 | 1,513 |
| 2022-03-02 | 1,489 | 1,510 | 1,486 | 1,489 | 261,200 | 1,489 |
| 2022-03-01 | 1,556 | 1,560 | 1,526 | 1,529 | 203,300 | 1,529 |
| 2022-02-28 | 1,519 | 1,564 | 1,518 | 1,559 | 298,300 | 1,559 |
| 2022-02-25 | 1,528 | 1,534 | 1,484 | 1,504 | 245,100 | 1,504 |
| 2022-02-24 | 1,540 | 1,549 | 1,532 | 1,545 | 204,700 | 1,545 |
| 2022-02-22 | 1,540 | 1,544 | 1,514 | 1,537 | 210,300 | 1,537 |
| 2022-02-21 | 1,555 | 1,572 | 1,547 | 1,556 | 157,100 | 1,556 |
| 2022-02-18 | 1,559 | 1,575 | 1,544 | 1,561 | 188,500 | 1,561 |
| 2022-02-17 | 1,609 | 1,613 | 1,570 | 1,585 | 151,200 | 1,585 |
| 2022-02-16 | 1,580 | 1,606 | 1,580 | 1,599 | 178,200 | 1,599 |
| 2022-02-15 | 1,610 | 1,621 | 1,560 | 1,566 | 277,600 | 1,566 |
| 2022-02-14 | 1,600 | 1,628 | 1,596 | 1,621 | 195,800 | 1,621 |
| 2022-02-10 | 1,625 | 1,636 | 1,598 | 1,615 | 270,700 | 1,615 |
| 2022-02-09 | 1,640 | 1,660 | 1,625 | 1,632 | 280,000 | 1,632 |
| 2022-02-08 | 1,617 | 1,648 | 1,617 | 1,637 | 289,100 | 1,637 |
| 2022-02-07 | 1,590 | 1,626 | 1,581 | 1,608 | 473,300 | 1,608 |
| 2022-02-04 | 1,564 | 1,596 | 1,561 | 1,583 | 316,900 | 1,583 |
| 2022-02-03 | 1,531 | 1,565 | 1,531 | 1,555 | 382,500 | 1,555 |
| 2022-02-02 | 1,524 | 1,543 | 1,521 | 1,539 | 219,700 | 1,539 |
| 2022-02-01 | 1,515 | 1,540 | 1,503 | 1,522 | 447,900 | 1,522 |
| 2022-01-31 | 1,500 | 1,555 | 1,490 | 1,511 | 793,000 | 1,511 |
| 2022-01-28 | 1,381 | 1,407 | 1,381 | 1,399 | 186,600 | 1,399 |
| 2022-01-27 | 1,396 | 1,398 | 1,348 | 1,365 | 219,900 | 1,365 |
| 2022-01-26 | 1,402 | 1,410 | 1,378 | 1,382 | 137,900 | 1,382 |
| 2022-01-25 | 1,375 | 1,386 | 1,363 | 1,383 | 231,800 | 1,383 |
| 2022-01-24 | 1,353 | 1,400 | 1,353 | 1,393 | 194,000 | 1,393 |
| 2022-01-21 | 1,340 | 1,361 | 1,314 | 1,357 | 309,900 | 1,357 |
| 2022-01-20 | 1,357 | 1,378 | 1,338 | 1,343 | 370,600 | 1,343 |
| 2022-01-19 | 1,407 | 1,416 | 1,372 | 1,382 | 303,000 | 1,382 |
| 2022-01-18 | 1,459 | 1,469 | 1,430 | 1,437 | 228,600 | 1,437 |
| 2022-01-17 | 1,424 | 1,460 | 1,421 | 1,439 | 150,300 | 1,439 |
| 2022-01-14 | 1,450 | 1,450 | 1,401 | 1,424 | 319,600 | 1,424 |
| 2022-01-13 | 1,450 | 1,461 | 1,440 | 1,451 | 262,000 | 1,451 |
| 2022-01-12 | 1,455 | 1,463 | 1,436 | 1,439 | 243,900 | 1,439 |
| 2022-01-11 | 1,415 | 1,441 | 1,391 | 1,439 | 346,800 | 1,439 |
| 2022-01-07 | 1,356 | 1,394 | 1,355 | 1,394 | 354,900 | 1,394 |
| 2022-01-06 | 1,355 | 1,361 | 1,340 | 1,350 | 196,800 | 1,350 |
| 2022-01-05 | 1,368 | 1,371 | 1,351 | 1,362 | 204,200 | 1,362 |
| 2022-01-04 | 1,348 | 1,365 | 1,340 | 1,356 | 192,300 | 1,356 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
