9147 NIPPON EXPRESS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 | 7,590 | 7,620 | 7,540 | 7,540 | 164,400 | 2,513.33 |
| 2022-12-29 | 7,580 | 7,600 | 7,490 | 7,570 | 216,400 | 2,523.33 |
| 2022-12-28 | 7,830 | 7,870 | 7,730 | 7,750 | 322,700 | 2,583.33 |
| 2022-12-27 | 7,920 | 7,950 | 7,850 | 7,900 | 186,600 | 2,633.33 |
| 2022-12-26 | 7,890 | 7,940 | 7,860 | 7,880 | 125,300 | 2,626.67 |
| 2022-12-23 | 7,850 | 7,920 | 7,850 | 7,880 | 143,900 | 2,626.67 |
| 2022-12-22 | 7,910 | 7,910 | 7,840 | 7,860 | 157,500 | 2,620 |
| 2022-12-21 | 7,790 | 7,890 | 7,750 | 7,860 | 261,900 | 2,620 |
| 2022-12-20 | 7,960 | 7,990 | 7,780 | 7,820 | 272,000 | 2,606.67 |
| 2022-12-19 | 7,850 | 7,950 | 7,830 | 7,900 | 183,100 | 2,633.33 |
| 2022-12-16 | 7,930 | 7,990 | 7,880 | 7,890 | 291,700 | 2,630 |
| 2022-12-15 | 7,960 | 8,050 | 7,950 | 8,010 | 266,500 | 2,670 |
| 2022-12-14 | 7,980 | 8,020 | 7,940 | 7,990 | 246,200 | 2,663.33 |
| 2022-12-13 | 8,070 | 8,090 | 7,940 | 7,940 | 286,800 | 2,646.67 |
| 2022-12-12 | 8,060 | 8,140 | 8,020 | 8,040 | 204,700 | 2,680 |
| 2022-12-09 | 8,150 | 8,160 | 8,080 | 8,100 | 327,600 | 2,700 |
| 2022-12-08 | 7,980 | 8,070 | 7,890 | 8,050 | 366,600 | 2,683.33 |
| 2022-12-07 | 7,890 | 8,050 | 7,890 | 8,010 | 247,800 | 2,670 |
| 2022-12-06 | 7,940 | 7,990 | 7,920 | 7,950 | 176,300 | 2,650 |
| 2022-12-05 | 7,880 | 7,930 | 7,790 | 7,920 | 212,800 | 2,640 |
| 2022-12-02 | 8,060 | 8,060 | 7,890 | 7,940 | 272,300 | 2,646.67 |
| 2022-12-01 | 8,190 | 8,190 | 8,010 | 8,020 | 223,900 | 2,673.33 |
| 2022-11-30 | 8,070 | 8,170 | 7,990 | 8,090 | 713,700 | 2,696.67 |
| 2022-11-29 | 8,100 | 8,130 | 8,060 | 8,100 | 215,300 | 2,700 |
| 2022-11-28 | 8,080 | 8,150 | 8,070 | 8,130 | 209,600 | 2,710 |
| 2022-11-25 | 8,050 | 8,150 | 8,040 | 8,110 | 208,100 | 2,703.33 |
| 2022-11-24 | 7,960 | 8,050 | 7,950 | 8,040 | 223,600 | 2,680 |
| 2022-11-22 | 7,960 | 7,980 | 7,890 | 7,940 | 251,600 | 2,646.67 |
| 2022-11-21 | 7,880 | 7,910 | 7,820 | 7,850 | 172,400 | 2,616.67 |
| 2022-11-18 | 7,850 | 7,920 | 7,820 | 7,860 | 205,600 | 2,620 |
| 2022-11-17 | 7,720 | 7,860 | 7,710 | 7,830 | 210,000 | 2,610 |
| 2022-11-16 | 7,750 | 7,760 | 7,660 | 7,760 | 210,700 | 2,586.67 |
| 2022-11-15 | 7,710 | 7,760 | 7,660 | 7,720 | 187,600 | 2,573.33 |
| 2022-11-14 | 7,580 | 7,750 | 7,580 | 7,680 | 273,700 | 2,560 |
| 2022-11-11 | 7,610 | 7,630 | 7,560 | 7,630 | 365,500 | 2,543.33 |
| 2022-11-10 | 7,630 | 7,630 | 7,460 | 7,490 | 441,200 | 2,496.67 |
| 2022-11-09 | 7,580 | 7,640 | 7,560 | 7,610 | 408,700 | 2,536.67 |
| 2022-11-08 | 7,500 | 7,570 | 7,470 | 7,560 | 298,300 | 2,520 |
| 2022-11-07 | 7,380 | 7,500 | 7,330 | 7,470 | 329,900 | 2,490 |
| 2022-11-04 | 7,400 | 7,430 | 7,220 | 7,300 | 526,300 | 2,433.33 |
| 2022-11-02 | 7,550 | 7,600 | 7,440 | 7,490 | 290,600 | 2,496.67 |
| 2022-11-01 | 7,520 | 7,590 | 7,500 | 7,590 | 244,000 | 2,530 |
| 2022-10-31 | 7,380 | 7,470 | 7,360 | 7,470 | 311,000 | 2,490 |
| 2022-10-28 | 7,280 | 7,350 | 7,270 | 7,310 | 824,500 | 2,436.67 |
| 2022-10-27 | 7,320 | 7,390 | 7,290 | 7,320 | 287,100 | 2,440 |
| 2022-10-26 | 7,400 | 7,440 | 7,330 | 7,330 | 279,300 | 2,443.33 |
| 2022-10-25 | 7,380 | 7,420 | 7,330 | 7,380 | 308,100 | 2,460 |
| 2022-10-24 | 7,400 | 7,420 | 7,310 | 7,330 | 252,900 | 2,443.33 |
| 2022-10-21 | 7,360 | 7,390 | 7,290 | 7,350 | 309,500 | 2,450 |
| 2022-10-20 | 7,390 | 7,450 | 7,340 | 7,440 | 362,200 | 2,480 |
| 2022-10-19 | 7,400 | 7,470 | 7,350 | 7,430 | 194,400 | 2,476.67 |
| 2022-10-18 | 7,420 | 7,470 | 7,400 | 7,400 | 289,600 | 2,466.67 |
| 2022-10-17 | 7,380 | 7,450 | 7,350 | 7,350 | 393,900 | 2,450 |
| 2022-10-14 | 7,490 | 7,530 | 7,420 | 7,470 | 444,100 | 2,490 |
| 2022-10-13 | 7,340 | 7,380 | 7,300 | 7,350 | 296,000 | 2,450 |
| 2022-10-12 | 7,390 | 7,420 | 7,340 | 7,340 | 356,100 | 2,446.67 |
| 2022-10-11 | 7,490 | 7,490 | 7,310 | 7,400 | 408,700 | 2,466.67 |
| 2022-10-07 | 7,550 | 7,590 | 7,470 | 7,500 | 364,400 | 2,500 |
| 2022-10-06 | 7,630 | 7,710 | 7,590 | 7,660 | 291,500 | 2,553.33 |
| 2022-10-05 | 7,630 | 7,680 | 7,540 | 7,570 | 436,500 | 2,523.33 |
| 2022-10-04 | 7,580 | 7,620 | 7,520 | 7,620 | 330,400 | 2,540 |
| 2022-10-03 | 7,350 | 7,450 | 7,250 | 7,440 | 333,500 | 2,480 |
| 2022-09-30 | 7,300 | 7,430 | 7,280 | 7,360 | 363,000 | 2,453.33 |
| 2022-09-29 | 7,270 | 7,420 | 7,270 | 7,420 | 417,100 | 2,473.33 |
| 2022-09-28 | 7,470 | 7,470 | 7,240 | 7,340 | 567,300 | 2,446.67 |
| 2022-09-27 | 7,310 | 7,370 | 7,290 | 7,320 | 351,300 | 2,440 |
| 2022-09-26 | 7,270 | 7,340 | 7,220 | 7,240 | 355,800 | 2,413.33 |
| 2022-09-22 | 7,340 | 7,380 | 7,300 | 7,340 | 386,300 | 2,446.67 |
| 2022-09-21 | 7,150 | 7,320 | 7,140 | 7,280 | 535,800 | 2,426.67 |
| 2022-09-20 | 7,250 | 7,340 | 7,220 | 7,240 | 480,400 | 2,413.33 |
| 2022-09-16 | 7,470 | 7,490 | 7,230 | 7,240 | 933,000 | 2,413.33 |
| 2022-09-15 | 7,730 | 7,760 | 7,590 | 7,620 | 273,600 | 2,540 |
| 2022-09-14 | 7,580 | 7,700 | 7,560 | 7,670 | 330,700 | 2,556.67 |
| 2022-09-13 | 7,670 | 7,740 | 7,660 | 7,730 | 288,600 | 2,576.67 |
| 2022-09-12 | 7,640 | 7,670 | 7,560 | 7,610 | 370,800 | 2,536.67 |
| 2022-09-09 | 7,520 | 7,600 | 7,500 | 7,570 | 327,700 | 2,523.33 |
| 2022-09-08 | 7,490 | 7,610 | 7,490 | 7,550 | 392,800 | 2,516.67 |
| 2022-09-07 | 7,450 | 7,520 | 7,380 | 7,480 | 283,300 | 2,493.33 |
| 2022-09-06 | 7,590 | 7,600 | 7,460 | 7,480 | 354,300 | 2,493.33 |
| 2022-09-05 | 7,600 | 7,610 | 7,490 | 7,540 | 351,400 | 2,513.33 |
| 2022-09-02 | 7,700 | 7,710 | 7,600 | 7,680 | 300,700 | 2,560 |
| 2022-09-01 | 7,690 | 7,710 | 7,600 | 7,620 | 313,200 | 2,540 |
| 2022-08-31 | 7,730 | 7,760 | 7,660 | 7,690 | 508,500 | 2,563.33 |
| 2022-08-30 | 7,710 | 7,710 | 7,610 | 7,630 | 228,100 | 2,543.33 |
| 2022-08-29 | 7,530 | 7,630 | 7,520 | 7,590 | 285,400 | 2,530 |
| 2022-08-26 | 7,830 | 7,860 | 7,730 | 7,740 | 272,500 | 2,580 |
| 2022-08-25 | 7,820 | 7,830 | 7,750 | 7,820 | 195,600 | 2,606.67 |
| 2022-08-24 | 7,810 | 7,860 | 7,710 | 7,740 | 292,900 | 2,580 |
| 2022-08-23 | 7,840 | 7,840 | 7,740 | 7,750 | 230,600 | 2,583.33 |
| 2022-08-22 | 7,810 | 7,860 | 7,770 | 7,820 | 264,800 | 2,606.67 |
| 2022-08-19 | 7,750 | 7,870 | 7,720 | 7,820 | 417,200 | 2,606.67 |
| 2022-08-18 | 8,000 | 8,010 | 7,920 | 7,970 | 289,600 | 2,656.67 |
| 2022-08-17 | 8,140 | 8,140 | 8,030 | 8,100 | 327,400 | 2,700 |
| 2022-08-16 | 8,000 | 8,150 | 7,990 | 8,140 | 294,300 | 2,713.33 |
| 2022-08-15 | 8,130 | 8,150 | 8,010 | 8,030 | 357,000 | 2,676.67 |
| 2022-08-12 | 7,890 | 8,230 | 7,870 | 8,230 | 1,110,200 | 2,743.33 |
| 2022-08-10 | 7,590 | 7,650 | 7,480 | 7,610 | 364,000 | 2,536.67 |
| 2022-08-09 | 7,600 | 7,650 | 7,500 | 7,510 | 233,300 | 2,503.33 |
| 2022-08-08 | 7,470 | 7,580 | 7,460 | 7,540 | 290,200 | 2,513.33 |
| 2022-08-05 | 7,380 | 7,490 | 7,330 | 7,470 | 349,600 | 2,490 |
| 2022-08-04 | 7,290 | 7,450 | 7,290 | 7,360 | 422,600 | 2,453.33 |
| 2022-08-03 | 7,600 | 7,650 | 7,530 | 7,580 | 315,800 | 2,526.67 |
| 2022-08-02 | 7,640 | 7,710 | 7,580 | 7,670 | 239,600 | 2,556.67 |
| 2022-08-01 | 7,880 | 7,880 | 7,610 | 7,650 | 491,700 | 2,550 |
| 2022-07-29 | 7,840 | 7,940 | 7,780 | 7,900 | 577,300 | 2,633.33 |
| 2022-07-28 | 7,810 | 7,890 | 7,770 | 7,830 | 1,038,200 | 2,610 |
| 2022-07-27 | 7,770 | 7,830 | 7,700 | 7,830 | 320,500 | 2,610 |
| 2022-07-26 | 7,730 | 7,800 | 7,680 | 7,760 | 300,700 | 2,586.67 |
| 2022-07-25 | 7,750 | 7,830 | 7,720 | 7,830 | 370,300 | 2,610 |
| 2022-07-22 | 7,680 | 7,740 | 7,630 | 7,710 | 364,200 | 2,570 |
| 2022-07-21 | 7,650 | 7,700 | 7,640 | 7,680 | 246,900 | 2,560 |
| 2022-07-20 | 7,590 | 7,680 | 7,550 | 7,680 | 383,300 | 2,560 |
| 2022-07-19 | 7,590 | 7,590 | 7,470 | 7,560 | 224,500 | 2,520 |
| 2022-07-15 | 7,550 | 7,550 | 7,450 | 7,540 | 197,600 | 2,513.33 |
| 2022-07-14 | 7,380 | 7,500 | 7,370 | 7,480 | 197,700 | 2,493.33 |
| 2022-07-13 | 7,350 | 7,490 | 7,350 | 7,390 | 256,000 | 2,463.33 |
| 2022-07-12 | 7,450 | 7,480 | 7,310 | 7,330 | 267,200 | 2,443.33 |
| 2022-07-11 | 7,540 | 7,560 | 7,420 | 7,550 | 311,600 | 2,516.67 |
| 2022-07-08 | 7,290 | 7,570 | 7,290 | 7,520 | 702,400 | 2,506.67 |
| 2022-07-07 | 6,990 | 7,080 | 6,920 | 7,060 | 370,900 | 2,353.33 |
| 2022-07-06 | 7,160 | 7,170 | 6,930 | 6,960 | 342,800 | 2,320 |
| 2022-07-05 | 7,380 | 7,380 | 7,120 | 7,180 | 302,200 | 2,393.33 |
| 2022-07-04 | 7,270 | 7,330 | 7,210 | 7,280 | 163,800 | 2,426.67 |
| 2022-07-01 | 7,340 | 7,420 | 7,200 | 7,230 | 288,100 | 2,410 |
| 2022-06-30 | 7,500 | 7,520 | 7,360 | 7,370 | 351,500 | 2,456.67 |
| 2022-06-29 | 7,370 | 7,470 | 7,350 | 7,410 | 678,000 | 2,470 |
| 2022-06-28 | 7,620 | 7,720 | 7,560 | 7,700 | 633,100 | 2,566.67 |
| 2022-06-27 | 7,650 | 7,670 | 7,570 | 7,630 | 205,400 | 2,543.33 |
| 2022-06-24 | 7,480 | 7,610 | 7,460 | 7,590 | 204,800 | 2,530 |
| 2022-06-23 | 7,500 | 7,580 | 7,460 | 7,480 | 245,000 | 2,493.33 |
| 2022-06-22 | 7,560 | 7,570 | 7,420 | 7,450 | 316,800 | 2,483.33 |
| 2022-06-21 | 7,420 | 7,610 | 7,420 | 7,560 | 199,400 | 2,520 |
| 2022-06-20 | 7,480 | 7,500 | 7,380 | 7,420 | 219,100 | 2,473.33 |
| 2022-06-17 | 7,570 | 7,660 | 7,400 | 7,400 | 789,000 | 2,466.67 |
| 2022-06-16 | 7,700 | 7,780 | 7,670 | 7,750 | 277,900 | 2,583.33 |
| 2022-06-15 | 7,690 | 7,710 | 7,610 | 7,610 | 313,500 | 2,536.67 |
| 2022-06-14 | 7,660 | 7,680 | 7,590 | 7,660 | 254,500 | 2,553.33 |
| 2022-06-13 | 7,740 | 7,810 | 7,720 | 7,750 | 170,500 | 2,583.33 |
| 2022-06-10 | 7,760 | 7,830 | 7,730 | 7,770 | 292,400 | 2,590 |
| 2022-06-09 | 7,780 | 7,880 | 7,750 | 7,820 | 294,400 | 2,606.67 |
| 2022-06-08 | 7,830 | 7,880 | 7,770 | 7,830 | 286,500 | 2,610 |
| 2022-06-07 | 7,910 | 7,920 | 7,700 | 7,730 | 484,800 | 2,576.67 |
| 2022-06-06 | 7,780 | 7,940 | 7,760 | 7,890 | 287,000 | 2,630 |
| 2022-06-03 | 7,750 | 7,850 | 7,690 | 7,750 | 280,000 | 2,583.33 |
| 2022-06-02 | 7,760 | 7,760 | 7,580 | 7,710 | 251,600 | 2,570 |
| 2022-06-01 | 7,500 | 7,800 | 7,490 | 7,790 | 350,700 | 2,596.67 |
| 2022-05-31 | 7,500 | 7,500 | 7,400 | 7,450 | 625,100 | 2,483.33 |
| 2022-05-30 | 7,450 | 7,490 | 7,370 | 7,460 | 489,600 | 2,486.67 |
| 2022-05-27 | 7,470 | 7,480 | 7,350 | 7,400 | 285,500 | 2,466.67 |
| 2022-05-26 | 7,500 | 7,570 | 7,450 | 7,450 | 259,000 | 2,483.33 |
| 2022-05-25 | 7,420 | 7,520 | 7,410 | 7,440 | 297,800 | 2,480 |
| 2022-05-24 | 7,480 | 7,500 | 7,370 | 7,440 | 320,600 | 2,480 |
| 2022-05-23 | 7,370 | 7,460 | 7,350 | 7,440 | 294,300 | 2,480 |
| 2022-05-20 | 7,280 | 7,330 | 7,220 | 7,280 | 486,100 | 2,426.67 |
| 2022-05-19 | 7,480 | 7,480 | 7,320 | 7,390 | 601,500 | 2,463.33 |
| 2022-05-18 | 7,650 | 7,740 | 7,610 | 7,630 | 594,000 | 2,543.33 |
| 2022-05-17 | 7,690 | 7,760 | 7,670 | 7,700 | 302,200 | 2,566.67 |
| 2022-05-16 | 7,780 | 7,830 | 7,660 | 7,750 | 297,400 | 2,583.33 |
| 2022-05-13 | 7,500 | 7,710 | 7,480 | 7,650 | 540,800 | 2,550 |
| 2022-05-12 | 7,400 | 7,550 | 7,350 | 7,460 | 279,500 | 2,486.67 |
| 2022-05-11 | 7,560 | 7,600 | 7,480 | 7,550 | 195,000 | 2,516.67 |
| 2022-05-10 | 7,690 | 7,690 | 7,500 | 7,610 | 248,000 | 2,536.67 |
| 2022-05-09 | 7,990 | 7,990 | 7,740 | 7,810 | 245,000 | 2,603.33 |
| 2022-05-06 | 7,990 | 7,990 | 7,760 | 7,920 | 468,800 | 2,640 |
| 2022-05-02 | 7,590 | 7,750 | 7,580 | 7,710 | 220,500 | 2,570 |
| 2022-04-28 | 7,730 | 7,730 | 7,540 | 7,640 | 417,400 | 2,546.67 |
| 2022-04-27 | 7,340 | 7,430 | 7,310 | 7,370 | 463,900 | 2,456.67 |
| 2022-04-26 | 7,420 | 7,470 | 7,350 | 7,440 | 300,600 | 2,480 |
| 2022-04-25 | 7,440 | 7,540 | 7,390 | 7,410 | 316,100 | 2,470 |
| 2022-04-22 | 7,600 | 7,710 | 7,600 | 7,650 | 290,600 | 2,550 |
| 2022-04-21 | 7,460 | 7,670 | 7,460 | 7,630 | 307,400 | 2,543.33 |
| 2022-04-20 | 7,530 | 7,560 | 7,430 | 7,500 | 197,800 | 2,500 |
| 2022-04-19 | 7,390 | 7,460 | 7,330 | 7,410 | 277,200 | 2,470 |
| 2022-04-18 | 7,310 | 7,330 | 7,220 | 7,290 | 124,500 | 2,430 |
| 2022-04-15 | 7,270 | 7,420 | 7,270 | 7,320 | 178,200 | 2,440 |
| 2022-04-14 | 7,460 | 7,540 | 7,380 | 7,440 | 311,500 | 2,480 |
| 2022-04-13 | 7,180 | 7,360 | 7,130 | 7,310 | 288,100 | 2,436.67 |
| 2022-04-12 | 7,160 | 7,300 | 7,090 | 7,130 | 301,400 | 2,376.67 |
| 2022-04-11 | 7,350 | 7,420 | 7,240 | 7,280 | 286,800 | 2,426.67 |
| 2022-04-08 | 7,650 | 7,650 | 7,290 | 7,320 | 633,500 | 2,440 |
| 2022-04-07 | 7,550 | 7,810 | 7,430 | 7,770 | 443,700 | 2,590 |
| 2022-04-06 | 8,000 | 8,020 | 7,820 | 7,850 | 285,600 | 2,616.67 |
| 2022-04-05 | 8,120 | 8,190 | 7,910 | 8,040 | 320,600 | 2,680 |
| 2022-04-04 | 8,180 | 8,230 | 7,970 | 8,150 | 347,400 | 2,716.67 |
| 2022-04-01 | 7,820 | 8,270 | 7,820 | 8,240 | 422,600 | 2,746.67 |
| 2022-03-31 | 8,490 | 8,620 | 8,400 | 8,420 | 370,800 | 2,806.67 |
| 2022-03-30 | 8,700 | 8,800 | 8,560 | 8,740 | 229,500 | 2,913.33 |
| 2022-03-29 | 8,740 | 8,790 | 8,580 | 8,770 | 246,200 | 2,923.33 |
| 2022-03-28 | 8,820 | 8,840 | 8,700 | 8,730 | 203,700 | 2,910 |
| 2022-03-25 | 8,770 | 8,790 | 8,610 | 8,760 | 223,200 | 2,920 |
| 2022-03-24 | 8,540 | 8,790 | 8,510 | 8,770 | 220,200 | 2,923.33 |
| 2022-03-23 | 8,410 | 8,710 | 8,290 | 8,660 | 302,800 | 2,886.67 |
| 2022-03-22 | 8,550 | 8,830 | 8,550 | 8,710 | 369,400 | 2,903.33 |
| 2022-03-18 | 8,460 | 8,540 | 8,390 | 8,500 | 489,800 | 2,833.33 |
| 2022-03-17 | 8,500 | 8,530 | 8,280 | 8,450 | 254,700 | 2,816.67 |
| 2022-03-16 | 8,180 | 8,430 | 8,130 | 8,360 | 358,200 | 2,786.67 |
| 2022-03-15 | 8,100 | 8,170 | 7,990 | 8,110 | 261,500 | 2,703.33 |
| 2022-03-14 | 8,180 | 8,230 | 8,050 | 8,060 | 261,600 | 2,686.67 |
| 2022-03-11 | 8,120 | 8,270 | 7,980 | 8,090 | 448,700 | 2,696.67 |
| 2022-03-10 | 8,060 | 8,240 | 7,940 | 8,140 | 575,500 | 2,713.33 |
| 2022-03-09 | 7,760 | 7,770 | 7,610 | 7,680 | 370,800 | 2,560 |
| 2022-03-08 | 7,760 | 7,800 | 7,520 | 7,610 | 629,200 | 2,536.67 |
| 2022-03-07 | 7,320 | 7,490 | 7,290 | 7,460 | 337,900 | 2,486.67 |
| 2022-03-04 | 7,400 | 7,400 | 7,250 | 7,290 | 258,900 | 2,430 |
| 2022-03-03 | 7,390 | 7,390 | 7,250 | 7,300 | 191,300 | 2,433.33 |
| 2022-03-02 | 7,190 | 7,360 | 7,130 | 7,330 | 392,100 | 2,443.33 |
| 2022-03-01 | 7,110 | 7,200 | 7,070 | 7,110 | 594,200 | 2,370 |
| 2022-02-28 | 6,900 | 6,980 | 6,770 | 6,980 | 813,800 | 2,326.67 |
| 2022-02-25 | 7,000 | 7,020 | 6,840 | 6,910 | 272,200 | 2,303.33 |
| 2022-02-24 | 6,980 | 7,030 | 6,790 | 6,840 | 273,900 | 2,280 |
| 2022-02-22 | 7,000 | 7,080 | 6,930 | 6,990 | 280,000 | 2,330 |
| 2022-02-21 | 7,270 | 7,340 | 7,210 | 7,330 | 143,200 | 2,443.33 |
| 2022-02-18 | 7,400 | 7,460 | 7,230 | 7,350 | 206,900 | 2,450 |
| 2022-02-17 | 7,500 | 7,580 | 7,390 | 7,470 | 333,600 | 2,490 |
| 2022-02-16 | 7,270 | 7,450 | 7,200 | 7,370 | 296,300 | 2,456.67 |
| 2022-02-15 | 6,940 | 7,410 | 6,940 | 7,280 | 636,400 | 2,426.67 |
| 2022-02-14 | 6,800 | 6,820 | 6,660 | 6,740 | 213,600 | 2,246.67 |
| 2022-02-10 | 6,760 | 6,800 | 6,700 | 6,760 | 145,900 | 2,253.33 |
| 2022-02-09 | 6,760 | 6,810 | 6,690 | 6,740 | 155,000 | 2,246.67 |
| 2022-02-08 | 6,730 | 6,790 | 6,660 | 6,750 | 134,100 | 2,250 |
| 2022-02-07 | 6,680 | 6,770 | 6,620 | 6,750 | 142,100 | 2,250 |
| 2022-02-04 | 6,770 | 6,880 | 6,720 | 6,750 | 217,900 | 2,250 |
| 2022-02-03 | 6,650 | 6,830 | 6,650 | 6,770 | 226,800 | 2,256.67 |
| 2022-02-02 | 6,700 | 6,790 | 6,660 | 6,690 | 172,800 | 2,230 |
| 2022-02-01 | 6,580 | 6,790 | 6,580 | 6,650 | 172,700 | 2,216.67 |
| 2022-01-31 | 6,550 | 6,820 | 6,520 | 6,770 | 317,400 | 2,256.67 |
| 2022-01-28 | 6,660 | 6,660 | 6,470 | 6,570 | 265,300 | 2,190 |
| 2022-01-27 | 6,550 | 6,680 | 6,480 | 6,560 | 256,900 | 2,186.67 |
| 2022-01-26 | 6,740 | 6,870 | 6,680 | 6,750 | 141,900 | 2,250 |
| 2022-01-25 | 6,660 | 6,730 | 6,550 | 6,710 | 245,500 | 2,236.67 |
| 2022-01-24 | 6,600 | 6,690 | 6,350 | 6,680 | 353,800 | 2,226.67 |
| 2022-01-21 | 6,820 | 6,960 | 6,760 | 6,910 | 240,900 | 2,303.33 |
| 2022-01-20 | 7,000 | 7,120 | 6,970 | 6,980 | 171,100 | 2,326.67 |
| 2022-01-19 | 7,180 | 7,260 | 7,030 | 7,040 | 266,900 | 2,346.67 |
| 2022-01-18 | 7,370 | 7,400 | 7,270 | 7,330 | 177,700 | 2,443.33 |
| 2022-01-17 | 7,340 | 7,350 | 7,190 | 7,300 | 169,800 | 2,433.33 |
| 2022-01-14 | 7,200 | 7,350 | 7,110 | 7,190 | 262,500 | 2,396.67 |
| 2022-01-13 | 7,190 | 7,350 | 7,030 | 7,270 | 243,700 | 2,423.33 |
| 2022-01-12 | 7,120 | 7,350 | 7,120 | 7,310 | 211,400 | 2,436.67 |
| 2022-01-11 | 6,990 | 7,200 | 6,960 | 7,070 | 299,500 | 2,356.67 |
| 2022-01-07 | 7,340 | 7,340 | 7,160 | 7,290 | 428,300 | 2,430 |
| 2022-01-06 | 7,640 | 7,640 | 7,180 | 7,190 | 359,000 | 2,396.67 |
| 2022-01-05 | 7,260 | 7,410 | 7,130 | 7,360 | 328,800 | 2,453.33 |
| 2022-01-04 | 6,880 | 7,210 | 6,810 | 7,110 | 899,400 | 2,370 |
分割・併合履歴 ： [2024-12-27]1株→3株