9735 セコム(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 | 7,620 | 7,638 | 7,526 | 7,543 | 539,900 | 7,543 |
| 2022-12-29 | 7,583 | 7,620 | 7,511 | 7,576 | 538,700 | 7,576 |
| 2022-12-28 | 7,637 | 7,649 | 7,604 | 7,620 | 341,400 | 7,620 |
| 2022-12-27 | 7,690 | 7,737 | 7,675 | 7,675 | 230,700 | 7,675 |
| 2022-12-26 | 7,684 | 7,714 | 7,642 | 7,669 | 270,800 | 7,669 |
| 2022-12-23 | 7,700 | 7,736 | 7,670 | 7,683 | 407,500 | 7,683 |
| 2022-12-22 | 7,710 | 7,792 | 7,690 | 7,790 | 492,500 | 7,790 |
| 2022-12-21 | 7,743 | 7,769 | 7,689 | 7,706 | 498,800 | 7,706 |
| 2022-12-20 | 7,917 | 7,930 | 7,582 | 7,784 | 709,700 | 7,784 |
| 2022-12-19 | 7,973 | 8,013 | 7,932 | 7,945 | 504,900 | 7,945 |
| 2022-12-16 | 7,999 | 8,044 | 7,943 | 7,978 | 1,013,900 | 7,978 |
| 2022-12-15 | 8,166 | 8,215 | 8,124 | 8,134 | 349,100 | 8,134 |
| 2022-12-14 | 8,191 | 8,219 | 8,120 | 8,182 | 500,600 | 8,182 |
| 2022-12-13 | 8,257 | 8,275 | 8,197 | 8,199 | 290,900 | 8,199 |
| 2022-12-12 | 8,223 | 8,231 | 8,185 | 8,192 | 334,600 | 8,192 |
| 2022-12-09 | 8,233 | 8,297 | 8,227 | 8,246 | 642,000 | 8,246 |
| 2022-12-08 | 8,308 | 8,314 | 8,181 | 8,260 | 412,800 | 8,260 |
| 2022-12-07 | 8,242 | 8,298 | 8,185 | 8,265 | 496,000 | 8,265 |
| 2022-12-06 | 8,259 | 8,329 | 8,259 | 8,293 | 400,000 | 8,293 |
| 2022-12-05 | 8,286 | 8,315 | 8,185 | 8,251 | 447,000 | 8,251 |
| 2022-12-02 | 8,317 | 8,328 | 8,225 | 8,300 | 599,800 | 8,300 |
| 2022-12-01 | 8,508 | 8,579 | 8,374 | 8,387 | 703,300 | 8,387 |
| 2022-11-30 | 8,428 | 8,506 | 8,420 | 8,485 | 952,300 | 8,485 |
| 2022-11-29 | 8,500 | 8,512 | 8,427 | 8,438 | 382,400 | 8,438 |
| 2022-11-28 | 8,454 | 8,533 | 8,440 | 8,526 | 381,100 | 8,526 |
| 2022-11-25 | 8,505 | 8,541 | 8,471 | 8,500 | 346,900 | 8,500 |
| 2022-11-24 | 8,467 | 8,520 | 8,427 | 8,469 | 554,400 | 8,469 |
| 2022-11-22 | 8,319 | 8,498 | 8,277 | 8,439 | 675,300 | 8,439 |
| 2022-11-21 | 8,184 | 8,261 | 8,184 | 8,259 | 366,600 | 8,259 |
| 2022-11-18 | 8,159 | 8,199 | 8,138 | 8,182 | 453,300 | 8,182 |
| 2022-11-17 | 8,030 | 8,138 | 8,001 | 8,136 | 454,900 | 8,136 |
| 2022-11-16 | 8,020 | 8,036 | 7,920 | 8,036 | 412,400 | 8,036 |
| 2022-11-15 | 8,078 | 8,112 | 8,030 | 8,035 | 467,500 | 8,035 |
| 2022-11-14 | 8,152 | 8,180 | 8,070 | 8,070 | 602,200 | 8,070 |
| 2022-11-11 | 8,237 | 8,278 | 8,090 | 8,234 | 1,047,800 | 8,234 |
| 2022-11-10 | 8,257 | 8,266 | 8,185 | 8,237 | 439,700 | 8,237 |
| 2022-11-09 | 8,315 | 8,350 | 8,256 | 8,266 | 434,900 | 8,266 |
| 2022-11-08 | 8,336 | 8,381 | 8,286 | 8,300 | 363,700 | 8,300 |
| 2022-11-07 | 8,267 | 8,334 | 8,228 | 8,270 | 426,600 | 8,270 |
| 2022-11-04 | 8,270 | 8,306 | 8,133 | 8,190 | 631,500 | 8,190 |
| 2022-11-02 | 8,340 | 8,445 | 8,320 | 8,391 | 470,600 | 8,391 |
| 2022-11-01 | 8,482 | 8,510 | 8,413 | 8,445 | 320,900 | 8,445 |
| 2022-10-31 | 8,453 | 8,524 | 8,447 | 8,491 | 555,500 | 8,491 |
| 2022-10-28 | 8,484 | 8,501 | 8,390 | 8,439 | 951,700 | 8,439 |
| 2022-10-27 | 8,585 | 8,587 | 8,471 | 8,492 | 470,100 | 8,492 |
| 2022-10-26 | 8,617 | 8,695 | 8,617 | 8,649 | 463,700 | 8,649 |
| 2022-10-25 | 8,594 | 8,650 | 8,543 | 8,607 | 398,000 | 8,607 |
| 2022-10-24 | 8,621 | 8,645 | 8,466 | 8,500 | 389,900 | 8,500 |
| 2022-10-21 | 8,567 | 8,628 | 8,555 | 8,566 | 491,800 | 8,566 |
| 2022-10-20 | 8,540 | 8,629 | 8,514 | 8,595 | 351,700 | 8,595 |
| 2022-10-19 | 8,637 | 8,639 | 8,551 | 8,592 | 320,100 | 8,592 |
| 2022-10-18 | 8,654 | 8,654 | 8,519 | 8,541 | 508,000 | 8,541 |
| 2022-10-17 | 8,530 | 8,567 | 8,476 | 8,563 | 307,900 | 8,563 |
| 2022-10-14 | 8,537 | 8,670 | 8,537 | 8,618 | 819,500 | 8,618 |
| 2022-10-13 | 8,473 | 8,495 | 8,431 | 8,450 | 409,400 | 8,450 |
| 2022-10-12 | 8,490 | 8,560 | 8,441 | 8,520 | 437,200 | 8,520 |
| 2022-10-11 | 8,490 | 8,529 | 8,401 | 8,450 | 521,000 | 8,450 |
| 2022-10-07 | 8,483 | 8,574 | 8,400 | 8,523 | 596,700 | 8,523 |
| 2022-10-06 | 8,647 | 8,666 | 8,586 | 8,588 | 478,300 | 8,588 |
| 2022-10-05 | 8,774 | 8,789 | 8,580 | 8,665 | 680,200 | 8,665 |
| 2022-10-04 | 8,647 | 8,745 | 8,508 | 8,710 | 952,700 | 8,710 |
| 2022-10-03 | 8,256 | 8,359 | 8,168 | 8,359 | 737,500 | 8,359 |
| 2022-09-30 | 8,288 | 8,355 | 8,231 | 8,276 | 1,204,500 | 8,276 |
| 2022-09-29 | 8,132 | 8,303 | 8,132 | 8,282 | 681,900 | 8,282 |
| 2022-09-28 | 8,263 | 8,301 | 8,153 | 8,232 | 814,900 | 8,232 |
| 2022-09-27 | 8,340 | 8,376 | 8,293 | 8,344 | 555,100 | 8,344 |
| 2022-09-26 | 8,252 | 8,351 | 8,216 | 8,294 | 682,700 | 8,294 |
| 2022-09-22 | 8,290 | 8,379 | 8,260 | 8,354 | 533,800 | 8,354 |
| 2022-09-21 | 8,443 | 8,468 | 8,381 | 8,394 | 595,400 | 8,394 |
| 2022-09-20 | 8,481 | 8,509 | 8,408 | 8,462 | 515,000 | 8,462 |
| 2022-09-16 | 8,380 | 8,446 | 8,337 | 8,441 | 670,200 | 8,441 |
| 2022-09-15 | 8,471 | 8,471 | 8,392 | 8,428 | 408,800 | 8,428 |
| 2022-09-14 | 8,522 | 8,537 | 8,423 | 8,473 | 776,300 | 8,473 |
| 2022-09-13 | 8,810 | 8,850 | 8,712 | 8,729 | 282,900 | 8,729 |
| 2022-09-12 | 8,782 | 8,790 | 8,732 | 8,788 | 262,600 | 8,788 |
| 2022-09-09 | 8,751 | 8,759 | 8,666 | 8,713 | 863,100 | 8,713 |
| 2022-09-08 | 8,594 | 8,688 | 8,571 | 8,688 | 628,700 | 8,688 |
| 2022-09-07 | 8,649 | 8,693 | 8,510 | 8,578 | 547,500 | 8,578 |
| 2022-09-06 | 8,765 | 8,774 | 8,655 | 8,666 | 305,200 | 8,666 |
| 2022-09-05 | 8,737 | 8,814 | 8,717 | 8,777 | 316,400 | 8,777 |
| 2022-09-02 | 8,850 | 8,873 | 8,764 | 8,826 | 468,800 | 8,826 |
| 2022-09-01 | 8,776 | 8,838 | 8,739 | 8,792 | 763,200 | 8,792 |
| 2022-08-31 | 8,820 | 8,922 | 8,814 | 8,922 | 1,160,700 | 8,922 |
| 2022-08-30 | 8,835 | 8,877 | 8,787 | 8,855 | 384,100 | 8,855 |
| 2022-08-29 | 8,848 | 8,871 | 8,725 | 8,760 | 547,400 | 8,760 |
| 2022-08-26 | 9,003 | 9,044 | 8,925 | 8,949 | 392,200 | 8,949 |
| 2022-08-25 | 8,989 | 9,077 | 8,940 | 9,043 | 419,300 | 9,043 |
| 2022-08-24 | 9,034 | 9,034 | 8,935 | 9,021 | 580,700 | 9,021 |
| 2022-08-23 | 9,178 | 9,197 | 8,969 | 9,039 | 646,800 | 9,039 |
| 2022-08-22 | 9,163 | 9,219 | 9,092 | 9,205 | 537,800 | 9,205 |
| 2022-08-19 | 9,168 | 9,254 | 9,168 | 9,237 | 337,700 | 9,237 |
| 2022-08-18 | 9,228 | 9,235 | 9,133 | 9,172 | 344,600 | 9,172 |
| 2022-08-17 | 9,143 | 9,266 | 9,142 | 9,232 | 749,700 | 9,232 |
| 2022-08-16 | 9,076 | 9,176 | 9,037 | 9,143 | 364,600 | 9,143 |
| 2022-08-15 | 8,996 | 9,032 | 8,935 | 9,031 | 321,000 | 9,031 |
| 2022-08-12 | 9,156 | 9,184 | 8,996 | 9,025 | 1,167,100 | 9,025 |
| 2022-08-10 | 8,996 | 8,996 | 8,737 | 8,856 | 727,700 | 8,856 |
| 2022-08-09 | 8,836 | 8,860 | 8,662 | 8,696 | 564,100 | 8,696 |
| 2022-08-08 | 8,849 | 8,876 | 8,738 | 8,774 | 402,300 | 8,774 |
| 2022-08-05 | 8,789 | 8,899 | 8,784 | 8,880 | 468,300 | 8,880 |
| 2022-08-04 | 8,853 | 8,858 | 8,753 | 8,773 | 434,900 | 8,773 |
| 2022-08-03 | 8,753 | 8,805 | 8,737 | 8,776 | 453,100 | 8,776 |
| 2022-08-02 | 8,836 | 8,871 | 8,778 | 8,794 | 391,200 | 8,794 |
| 2022-08-01 | 8,890 | 8,911 | 8,787 | 8,908 | 390,700 | 8,908 |
| 2022-07-29 | 9,035 | 9,044 | 8,848 | 8,890 | 532,100 | 8,890 |
| 2022-07-28 | 8,892 | 8,980 | 8,864 | 8,962 | 448,800 | 8,962 |
| 2022-07-27 | 8,955 | 8,996 | 8,880 | 8,892 | 480,800 | 8,892 |
| 2022-07-26 | 8,958 | 8,978 | 8,836 | 8,903 | 469,700 | 8,903 |
| 2022-07-25 | 8,992 | 9,045 | 8,907 | 8,942 | 603,300 | 8,942 |
| 2022-07-22 | 9,006 | 9,068 | 8,930 | 8,985 | 626,800 | 8,985 |
| 2022-07-21 | 8,864 | 8,977 | 8,864 | 8,977 | 497,300 | 8,977 |
| 2022-07-20 | 8,886 | 8,971 | 8,862 | 8,923 | 641,700 | 8,923 |
| 2022-07-19 | 8,970 | 8,970 | 8,813 | 8,818 | 624,700 | 8,818 |
| 2022-07-15 | 8,971 | 8,977 | 8,752 | 8,871 | 387,100 | 8,871 |
| 2022-07-14 | 8,810 | 8,909 | 8,802 | 8,861 | 471,400 | 8,861 |
| 2022-07-13 | 8,745 | 8,821 | 8,736 | 8,790 | 445,700 | 8,790 |
| 2022-07-12 | 8,803 | 8,820 | 8,697 | 8,752 | 440,800 | 8,752 |
| 2022-07-11 | 8,730 | 8,815 | 8,700 | 8,752 | 589,400 | 8,752 |
| 2022-07-08 | 8,623 | 8,938 | 8,476 | 8,657 | 1,122,700 | 8,657 |
| 2022-07-07 | 8,555 | 8,712 | 8,530 | 8,691 | 547,900 | 8,691 |
| 2022-07-06 | 8,420 | 8,586 | 8,410 | 8,556 | 538,400 | 8,556 |
| 2022-07-05 | 8,520 | 8,599 | 8,481 | 8,527 | 409,700 | 8,527 |
| 2022-07-04 | 8,362 | 8,457 | 8,329 | 8,440 | 292,300 | 8,440 |
| 2022-07-01 | 8,460 | 8,462 | 8,292 | 8,308 | 461,800 | 8,308 |
| 2022-06-30 | 8,520 | 8,520 | 8,333 | 8,383 | 831,700 | 8,383 |
| 2022-06-29 | 8,388 | 8,455 | 8,373 | 8,433 | 1,023,900 | 8,433 |
| 2022-06-28 | 8,406 | 8,422 | 8,320 | 8,414 | 470,600 | 8,414 |
| 2022-06-27 | 8,349 | 8,417 | 8,240 | 8,312 | 498,000 | 8,312 |
| 2022-06-24 | 8,254 | 8,295 | 8,213 | 8,267 | 501,100 | 8,267 |
| 2022-06-23 | 8,178 | 8,220 | 8,130 | 8,160 | 429,300 | 8,160 |
| 2022-06-22 | 8,097 | 8,146 | 8,056 | 8,095 | 427,600 | 8,095 |
| 2022-06-21 | 8,022 | 8,117 | 7,941 | 8,051 | 588,200 | 8,051 |
| 2022-06-20 | 8,043 | 8,148 | 7,992 | 8,051 | 664,600 | 8,051 |
| 2022-06-17 | 7,940 | 8,217 | 7,917 | 8,164 | 866,800 | 8,164 |
| 2022-06-16 | 8,230 | 8,282 | 8,147 | 8,147 | 510,100 | 8,147 |
| 2022-06-15 | 8,190 | 8,208 | 8,094 | 8,106 | 509,500 | 8,106 |
| 2022-06-14 | 8,272 | 8,318 | 8,232 | 8,257 | 413,400 | 8,257 |
| 2022-06-13 | 8,282 | 8,404 | 8,282 | 8,390 | 539,300 | 8,390 |
| 2022-06-10 | 8,638 | 8,650 | 8,509 | 8,521 | 725,300 | 8,521 |
| 2022-06-09 | 8,588 | 8,663 | 8,580 | 8,606 | 592,000 | 8,606 |
| 2022-06-08 | 8,550 | 8,656 | 8,539 | 8,605 | 535,900 | 8,605 |
| 2022-06-07 | 8,600 | 8,600 | 8,503 | 8,563 | 443,400 | 8,563 |
| 2022-06-06 | 8,542 | 8,610 | 8,492 | 8,568 | 440,600 | 8,568 |
| 2022-06-03 | 8,657 | 8,696 | 8,539 | 8,574 | 604,400 | 8,574 |
| 2022-06-02 | 8,651 | 8,651 | 8,579 | 8,618 | 471,600 | 8,618 |
| 2022-06-01 | 8,544 | 8,654 | 8,535 | 8,619 | 651,300 | 8,619 |
| 2022-05-31 | 8,495 | 8,530 | 8,417 | 8,497 | 2,664,200 | 8,497 |
| 2022-05-30 | 8,400 | 8,472 | 8,369 | 8,446 | 1,258,400 | 8,446 |
| 2022-05-27 | 8,450 | 8,468 | 8,350 | 8,393 | 821,300 | 8,393 |
| 2022-05-26 | 8,400 | 8,492 | 8,382 | 8,428 | 651,100 | 8,428 |
| 2022-05-25 | 8,366 | 8,449 | 8,346 | 8,409 | 590,100 | 8,409 |
| 2022-05-24 | 8,400 | 8,457 | 8,368 | 8,400 | 809,700 | 8,400 |
| 2022-05-23 | 8,431 | 8,503 | 8,389 | 8,467 | 846,200 | 8,467 |
| 2022-05-20 | 8,401 | 8,463 | 8,297 | 8,396 | 1,214,000 | 8,396 |
| 2022-05-19 | 8,545 | 8,585 | 8,393 | 8,526 | 1,014,200 | 8,526 |
| 2022-05-18 | 8,465 | 8,629 | 8,445 | 8,593 | 776,300 | 8,593 |
| 2022-05-17 | 8,430 | 8,557 | 8,378 | 8,496 | 732,300 | 8,496 |
| 2022-05-16 | 8,390 | 8,446 | 8,321 | 8,436 | 1,237,000 | 8,436 |
| 2022-05-13 | 8,493 | 8,527 | 8,270 | 8,286 | 1,685,400 | 8,286 |
| 2022-05-12 | 9,368 | 9,449 | 9,215 | 9,332 | 651,200 | 9,332 |
| 2022-05-11 | 9,360 | 9,415 | 9,305 | 9,385 | 867,300 | 9,385 |
| 2022-05-10 | 9,213 | 9,410 | 9,195 | 9,308 | 1,168,300 | 9,308 |
| 2022-05-09 | 9,110 | 9,219 | 9,110 | 9,134 | 631,000 | 9,134 |
| 2022-05-06 | 9,044 | 9,260 | 9,003 | 9,204 | 751,000 | 9,204 |
| 2022-05-02 | 8,874 | 9,125 | 8,865 | 9,072 | 687,900 | 9,072 |
| 2022-04-28 | 9,022 | 9,182 | 8,973 | 9,174 | 819,200 | 9,174 |
| 2022-04-27 | 8,820 | 8,998 | 8,813 | 8,937 | 1,136,800 | 8,937 |
| 2022-04-26 | 8,959 | 8,999 | 8,900 | 8,928 | 532,300 | 8,928 |
| 2022-04-25 | 8,855 | 8,940 | 8,813 | 8,922 | 464,200 | 8,922 |
| 2022-04-22 | 8,890 | 8,913 | 8,825 | 8,909 | 503,900 | 8,909 |
| 2022-04-21 | 8,900 | 8,976 | 8,877 | 8,947 | 627,200 | 8,947 |
| 2022-04-20 | 8,874 | 8,906 | 8,778 | 8,883 | 527,800 | 8,883 |
| 2022-04-19 | 8,900 | 8,922 | 8,789 | 8,852 | 424,000 | 8,852 |
| 2022-04-18 | 8,824 | 8,864 | 8,778 | 8,859 | 358,500 | 8,859 |
| 2022-04-15 | 8,825 | 8,937 | 8,764 | 8,924 | 351,600 | 8,924 |
| 2022-04-14 | 8,825 | 8,894 | 8,752 | 8,871 | 494,800 | 8,871 |
| 2022-04-13 | 8,768 | 8,866 | 8,756 | 8,851 | 654,900 | 8,851 |
| 2022-04-12 | 8,678 | 8,814 | 8,650 | 8,786 | 613,200 | 8,786 |
| 2022-04-11 | 8,756 | 8,842 | 8,694 | 8,828 | 575,700 | 8,828 |
| 2022-04-08 | 8,767 | 8,816 | 8,700 | 8,788 | 863,400 | 8,788 |
| 2022-04-07 | 8,696 | 8,796 | 8,691 | 8,770 | 726,500 | 8,770 |
| 2022-04-06 | 8,815 | 8,818 | 8,663 | 8,690 | 703,200 | 8,690 |
| 2022-04-05 | 8,980 | 8,995 | 8,812 | 8,874 | 647,100 | 8,874 |
| 2022-04-04 | 8,893 | 8,935 | 8,824 | 8,932 | 473,800 | 8,932 |
| 2022-04-01 | 8,890 | 8,904 | 8,777 | 8,845 | 608,600 | 8,845 |
| 2022-03-31 | 8,821 | 8,939 | 8,806 | 8,868 | 778,200 | 8,868 |
| 2022-03-30 | 9,071 | 9,100 | 8,867 | 8,944 | 731,600 | 8,944 |
| 2022-03-29 | 8,997 | 9,023 | 8,909 | 9,011 | 601,000 | 9,011 |
| 2022-03-28 | 8,959 | 9,024 | 8,910 | 8,977 | 463,300 | 8,977 |
| 2022-03-25 | 8,998 | 9,000 | 8,848 | 8,916 | 572,000 | 8,916 |
| 2022-03-24 | 8,995 | 9,034 | 8,815 | 8,907 | 570,000 | 8,907 |
| 2022-03-23 | 8,957 | 8,998 | 8,857 | 8,996 | 484,300 | 8,996 |
| 2022-03-22 | 8,809 | 8,845 | 8,737 | 8,842 | 710,700 | 8,842 |
| 2022-03-18 | 8,737 | 8,753 | 8,572 | 8,728 | 1,024,900 | 8,728 |
| 2022-03-17 | 8,633 | 8,714 | 8,470 | 8,665 | 873,700 | 8,665 |
| 2022-03-16 | 8,380 | 8,556 | 8,375 | 8,551 | 1,162,800 | 8,551 |
| 2022-03-15 | 8,262 | 8,367 | 8,233 | 8,339 | 576,800 | 8,339 |
| 2022-03-14 | 8,380 | 8,431 | 8,262 | 8,262 | 527,100 | 8,262 |
| 2022-03-11 | 8,293 | 8,317 | 8,224 | 8,249 | 1,196,800 | 8,249 |
| 2022-03-10 | 8,423 | 8,459 | 8,281 | 8,443 | 926,000 | 8,443 |
| 2022-03-09 | 8,328 | 8,407 | 8,309 | 8,323 | 672,400 | 8,323 |
| 2022-03-08 | 8,325 | 8,445 | 8,300 | 8,354 | 629,200 | 8,354 |
| 2022-03-07 | 8,253 | 8,402 | 8,187 | 8,366 | 690,500 | 8,366 |
| 2022-03-04 | 8,501 | 8,510 | 8,319 | 8,338 | 844,700 | 8,338 |
| 2022-03-03 | 8,527 | 8,617 | 8,500 | 8,557 | 437,900 | 8,557 |
| 2022-03-02 | 8,513 | 8,532 | 8,449 | 8,485 | 581,000 | 8,485 |
| 2022-03-01 | 8,629 | 8,752 | 8,582 | 8,663 | 819,500 | 8,663 |
| 2022-02-28 | 8,610 | 8,630 | 8,388 | 8,422 | 943,800 | 8,422 |
| 2022-02-25 | 8,608 | 8,657 | 8,504 | 8,529 | 840,700 | 8,529 |
| 2022-02-24 | 8,425 | 8,489 | 8,333 | 8,458 | 927,700 | 8,458 |
| 2022-02-22 | 8,626 | 8,738 | 8,556 | 8,725 | 558,500 | 8,725 |
| 2022-02-21 | 8,647 | 8,769 | 8,588 | 8,744 | 384,700 | 8,744 |
| 2022-02-18 | 8,625 | 8,728 | 8,597 | 8,678 | 503,800 | 8,678 |
| 2022-02-17 | 8,650 | 8,676 | 8,544 | 8,614 | 537,700 | 8,614 |
| 2022-02-16 | 8,611 | 8,727 | 8,558 | 8,624 | 681,100 | 8,624 |
| 2022-02-15 | 8,520 | 8,632 | 8,489 | 8,591 | 993,700 | 8,591 |
| 2022-02-14 | 8,500 | 8,510 | 8,280 | 8,421 | 965,400 | 8,421 |
| 2022-02-10 | 8,437 | 8,478 | 8,389 | 8,442 | 817,300 | 8,442 |
| 2022-02-09 | 8,421 | 8,426 | 8,311 | 8,340 | 693,400 | 8,340 |
| 2022-02-08 | 8,342 | 8,384 | 8,309 | 8,359 | 540,900 | 8,359 |
| 2022-02-07 | 8,233 | 8,295 | 8,181 | 8,287 | 466,300 | 8,287 |
| 2022-02-04 | 8,278 | 8,309 | 8,154 | 8,195 | 579,700 | 8,195 |
| 2022-02-03 | 8,234 | 8,318 | 8,217 | 8,280 | 580,300 | 8,280 |
| 2022-02-02 | 8,100 | 8,245 | 8,081 | 8,177 | 615,600 | 8,177 |
| 2022-02-01 | 8,061 | 8,138 | 7,997 | 8,062 | 596,700 | 8,062 |
| 2022-01-31 | 8,114 | 8,135 | 7,993 | 8,084 | 522,000 | 8,084 |
| 2022-01-28 | 8,084 | 8,208 | 8,015 | 8,154 | 757,100 | 8,154 |
| 2022-01-27 | 8,100 | 8,105 | 7,947 | 8,017 | 700,200 | 8,017 |
| 2022-01-26 | 8,086 | 8,105 | 8,019 | 8,030 | 546,600 | 8,030 |
| 2022-01-25 | 7,976 | 8,092 | 7,930 | 8,087 | 659,000 | 8,087 |
| 2022-01-24 | 7,845 | 8,020 | 7,836 | 8,010 | 530,000 | 8,010 |
| 2022-01-21 | 7,677 | 7,860 | 7,622 | 7,846 | 545,000 | 7,846 |
| 2022-01-20 | 7,613 | 7,789 | 7,613 | 7,718 | 366,700 | 7,718 |
| 2022-01-19 | 7,771 | 7,790 | 7,610 | 7,651 | 619,000 | 7,651 |
| 2022-01-18 | 7,934 | 7,966 | 7,756 | 7,790 | 419,500 | 7,790 |
| 2022-01-17 | 7,888 | 7,943 | 7,854 | 7,922 | 277,300 | 7,922 |
| 2022-01-14 | 7,937 | 7,982 | 7,805 | 7,831 | 632,000 | 7,831 |
| 2022-01-13 | 8,048 | 8,078 | 7,973 | 8,006 | 503,000 | 8,006 |
| 2022-01-12 | 7,951 | 8,069 | 7,942 | 8,050 | 484,200 | 8,050 |
| 2022-01-11 | 7,883 | 7,945 | 7,819 | 7,940 | 684,700 | 7,940 |
| 2022-01-07 | 8,008 | 8,079 | 7,913 | 7,929 | 609,600 | 7,929 |
| 2022-01-06 | 8,097 | 8,150 | 7,959 | 7,974 | 508,300 | 7,974 |
| 2022-01-05 | 8,022 | 8,072 | 7,988 | 8,063 | 414,300 | 8,063 |
| 2022-01-04 | 8,022 | 8,076 | 7,969 | 8,025 | 373,100 | 8,025 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株