9769 (株)学究社 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 | 1,840 | 1,845 | 1,802 | 1,802 | 16,100 | 1,802 |
| 2022-12-29 | 1,807 | 1,837 | 1,790 | 1,834 | 20,600 | 1,834 |
| 2022-12-28 | 1,786 | 1,800 | 1,781 | 1,799 | 11,500 | 1,799 |
| 2022-12-27 | 1,770 | 1,789 | 1,770 | 1,786 | 7,200 | 1,786 |
| 2022-12-26 | 1,763 | 1,770 | 1,762 | 1,765 | 7,700 | 1,765 |
| 2022-12-23 | 1,777 | 1,777 | 1,752 | 1,761 | 10,700 | 1,761 |
| 2022-12-22 | 1,747 | 1,765 | 1,745 | 1,752 | 21,800 | 1,752 |
| 2022-12-21 | 1,771 | 1,777 | 1,737 | 1,747 | 26,800 | 1,747 |
| 2022-12-20 | 1,809 | 1,813 | 1,769 | 1,782 | 24,200 | 1,782 |
| 2022-12-19 | 1,773 | 1,815 | 1,773 | 1,809 | 13,600 | 1,809 |
| 2022-12-16 | 1,793 | 1,798 | 1,787 | 1,790 | 14,100 | 1,790 |
| 2022-12-15 | 1,789 | 1,811 | 1,788 | 1,793 | 19,200 | 1,793 |
| 2022-12-14 | 1,773 | 1,788 | 1,764 | 1,788 | 12,700 | 1,788 |
| 2022-12-13 | 1,776 | 1,789 | 1,764 | 1,774 | 11,600 | 1,774 |
| 2022-12-12 | 1,766 | 1,787 | 1,764 | 1,764 | 11,100 | 1,764 |
| 2022-12-09 | 1,762 | 1,777 | 1,762 | 1,777 | 8,500 | 1,777 |
| 2022-12-08 | 1,778 | 1,778 | 1,752 | 1,771 | 13,600 | 1,771 |
| 2022-12-07 | 1,737 | 1,770 | 1,737 | 1,770 | 10,900 | 1,770 |
| 2022-12-06 | 1,759 | 1,759 | 1,740 | 1,748 | 9,100 | 1,748 |
| 2022-12-05 | 1,741 | 1,753 | 1,740 | 1,750 | 16,000 | 1,750 |
| 2022-12-02 | 1,763 | 1,763 | 1,741 | 1,749 | 22,100 | 1,749 |
| 2022-12-01 | 1,795 | 1,795 | 1,753 | 1,766 | 21,100 | 1,766 |
| 2022-11-30 | 1,780 | 1,794 | 1,780 | 1,786 | 17,000 | 1,786 |
| 2022-11-29 | 1,772 | 1,780 | 1,754 | 1,780 | 13,400 | 1,780 |
| 2022-11-28 | 1,788 | 1,788 | 1,772 | 1,783 | 17,400 | 1,783 |
| 2022-11-25 | 1,784 | 1,789 | 1,765 | 1,788 | 20,300 | 1,788 |
| 2022-11-24 | 1,788 | 1,788 | 1,772 | 1,784 | 18,100 | 1,784 |
| 2022-11-22 | 1,785 | 1,788 | 1,769 | 1,788 | 23,500 | 1,788 |
| 2022-11-21 | 1,768 | 1,780 | 1,748 | 1,780 | 25,600 | 1,780 |
| 2022-11-18 | 1,750 | 1,769 | 1,742 | 1,769 | 26,300 | 1,769 |
| 2022-11-17 | 1,734 | 1,749 | 1,725 | 1,749 | 15,000 | 1,749 |
| 2022-11-16 | 1,748 | 1,748 | 1,726 | 1,744 | 21,300 | 1,744 |
| 2022-11-15 | 1,739 | 1,749 | 1,721 | 1,749 | 24,300 | 1,749 |
| 2022-11-14 | 1,730 | 1,744 | 1,726 | 1,739 | 25,400 | 1,739 |
| 2022-11-11 | 1,710 | 1,733 | 1,710 | 1,730 | 46,800 | 1,730 |
| 2022-11-10 | 1,678 | 1,692 | 1,667 | 1,683 | 32,000 | 1,683 |
| 2022-11-09 | 1,668 | 1,673 | 1,658 | 1,673 | 12,300 | 1,673 |
| 2022-11-08 | 1,675 | 1,677 | 1,660 | 1,668 | 16,600 | 1,668 |
| 2022-11-07 | 1,662 | 1,676 | 1,652 | 1,675 | 14,400 | 1,675 |
| 2022-11-04 | 1,645 | 1,653 | 1,640 | 1,647 | 17,700 | 1,647 |
| 2022-11-02 | 1,658 | 1,660 | 1,645 | 1,645 | 22,400 | 1,645 |
| 2022-11-01 | 1,659 | 1,663 | 1,649 | 1,663 | 10,000 | 1,663 |
| 2022-10-31 | 1,650 | 1,663 | 1,645 | 1,652 | 12,700 | 1,652 |
| 2022-10-28 | 1,653 | 1,678 | 1,650 | 1,650 | 148,800 | 1,650 |
| 2022-10-27 | 1,645 | 1,653 | 1,635 | 1,653 | 11,700 | 1,653 |
| 2022-10-26 | 1,641 | 1,650 | 1,635 | 1,645 | 21,900 | 1,645 |
| 2022-10-25 | 1,642 | 1,652 | 1,632 | 1,636 | 13,500 | 1,636 |
| 2022-10-24 | 1,655 | 1,655 | 1,635 | 1,640 | 14,700 | 1,640 |
| 2022-10-21 | 1,635 | 1,650 | 1,633 | 1,639 | 15,000 | 1,639 |
| 2022-10-20 | 1,634 | 1,639 | 1,629 | 1,638 | 25,900 | 1,638 |
| 2022-10-19 | 1,637 | 1,643 | 1,632 | 1,637 | 15,400 | 1,637 |
| 2022-10-18 | 1,631 | 1,639 | 1,625 | 1,637 | 21,500 | 1,637 |
| 2022-10-17 | 1,631 | 1,642 | 1,629 | 1,629 | 23,600 | 1,629 |
| 2022-10-14 | 1,640 | 1,654 | 1,634 | 1,634 | 55,600 | 1,634 |
| 2022-10-13 | 1,617 | 1,630 | 1,616 | 1,623 | 24,300 | 1,623 |
| 2022-10-12 | 1,609 | 1,631 | 1,609 | 1,616 | 38,300 | 1,616 |
| 2022-10-11 | 1,610 | 1,630 | 1,605 | 1,610 | 28,700 | 1,610 |
| 2022-10-07 | 1,625 | 1,635 | 1,624 | 1,628 | 12,500 | 1,628 |
| 2022-10-06 | 1,640 | 1,642 | 1,631 | 1,636 | 21,700 | 1,636 |
| 2022-10-05 | 1,627 | 1,638 | 1,620 | 1,627 | 19,500 | 1,627 |
| 2022-10-04 | 1,622 | 1,637 | 1,619 | 1,628 | 39,800 | 1,628 |
| 2022-10-03 | 1,616 | 1,617 | 1,586 | 1,617 | 12,200 | 1,617 |
| 2022-09-30 | 1,593 | 1,622 | 1,591 | 1,616 | 31,000 | 1,616 |
| 2022-09-29 | 1,597 | 1,608 | 1,585 | 1,605 | 24,600 | 1,605 |
| 2022-09-28 | 1,601 | 1,624 | 1,596 | 1,624 | 39,200 | 1,624 |
| 2022-09-27 | 1,620 | 1,625 | 1,601 | 1,601 | 20,900 | 1,601 |
| 2022-09-26 | 1,649 | 1,649 | 1,614 | 1,614 | 34,100 | 1,614 |
| 2022-09-22 | 1,639 | 1,649 | 1,627 | 1,649 | 21,800 | 1,649 |
| 2022-09-21 | 1,646 | 1,648 | 1,630 | 1,631 | 32,500 | 1,631 |
| 2022-09-20 | 1,650 | 1,658 | 1,647 | 1,654 | 18,700 | 1,654 |
| 2022-09-16 | 1,640 | 1,650 | 1,636 | 1,640 | 13,700 | 1,640 |
| 2022-09-15 | 1,633 | 1,650 | 1,633 | 1,640 | 13,300 | 1,640 |
| 2022-09-14 | 1,640 | 1,650 | 1,630 | 1,633 | 11,000 | 1,633 |
| 2022-09-13 | 1,646 | 1,653 | 1,640 | 1,650 | 12,400 | 1,650 |
| 2022-09-12 | 1,643 | 1,646 | 1,622 | 1,646 | 13,300 | 1,646 |
| 2022-09-09 | 1,640 | 1,650 | 1,631 | 1,634 | 19,800 | 1,634 |
| 2022-09-08 | 1,644 | 1,654 | 1,635 | 1,647 | 32,500 | 1,647 |
| 2022-09-07 | 1,647 | 1,647 | 1,618 | 1,619 | 11,800 | 1,619 |
| 2022-09-06 | 1,628 | 1,650 | 1,628 | 1,637 | 22,100 | 1,637 |
| 2022-09-05 | 1,618 | 1,632 | 1,613 | 1,629 | 11,100 | 1,629 |
| 2022-09-02 | 1,625 | 1,625 | 1,612 | 1,618 | 10,100 | 1,618 |
| 2022-09-01 | 1,635 | 1,635 | 1,618 | 1,618 | 16,900 | 1,618 |
| 2022-08-31 | 1,627 | 1,641 | 1,624 | 1,636 | 12,200 | 1,636 |
| 2022-08-30 | 1,612 | 1,632 | 1,611 | 1,627 | 20,500 | 1,627 |
| 2022-08-29 | 1,604 | 1,611 | 1,601 | 1,606 | 14,500 | 1,606 |
| 2022-08-26 | 1,606 | 1,618 | 1,606 | 1,615 | 11,900 | 1,615 |
| 2022-08-25 | 1,610 | 1,611 | 1,604 | 1,611 | 9,400 | 1,611 |
| 2022-08-24 | 1,597 | 1,606 | 1,597 | 1,603 | 9,200 | 1,603 |
| 2022-08-23 | 1,605 | 1,607 | 1,595 | 1,596 | 11,100 | 1,596 |
| 2022-08-22 | 1,606 | 1,607 | 1,600 | 1,605 | 10,500 | 1,605 |
| 2022-08-19 | 1,598 | 1,608 | 1,596 | 1,606 | 10,500 | 1,606 |
| 2022-08-18 | 1,600 | 1,605 | 1,593 | 1,598 | 18,500 | 1,598 |
| 2022-08-17 | 1,595 | 1,604 | 1,595 | 1,604 | 19,900 | 1,604 |
| 2022-08-16 | 1,599 | 1,605 | 1,593 | 1,594 | 23,500 | 1,594 |
| 2022-08-15 | 1,600 | 1,607 | 1,579 | 1,592 | 27,900 | 1,592 |
| 2022-08-12 | 1,584 | 1,592 | 1,569 | 1,592 | 44,500 | 1,592 |
| 2022-08-10 | 1,582 | 1,582 | 1,567 | 1,568 | 33,300 | 1,568 |
| 2022-08-09 | 1,578 | 1,587 | 1,570 | 1,573 | 26,400 | 1,573 |
| 2022-08-08 | 1,567 | 1,580 | 1,567 | 1,578 | 7,100 | 1,578 |
| 2022-08-05 | 1,566 | 1,572 | 1,561 | 1,565 | 16,300 | 1,565 |
| 2022-08-04 | 1,576 | 1,576 | 1,557 | 1,557 | 22,900 | 1,557 |
| 2022-08-03 | 1,579 | 1,579 | 1,566 | 1,569 | 16,400 | 1,569 |
| 2022-08-02 | 1,591 | 1,591 | 1,577 | 1,579 | 11,400 | 1,579 |
| 2022-08-01 | 1,595 | 1,595 | 1,583 | 1,591 | 10,000 | 1,591 |
| 2022-07-29 | 1,587 | 1,590 | 1,581 | 1,583 | 12,700 | 1,583 |
| 2022-07-28 | 1,588 | 1,588 | 1,574 | 1,586 | 21,700 | 1,586 |
| 2022-07-27 | 1,587 | 1,587 | 1,574 | 1,583 | 10,200 | 1,583 |
| 2022-07-26 | 1,588 | 1,588 | 1,577 | 1,579 | 9,600 | 1,579 |
| 2022-07-25 | 1,595 | 1,595 | 1,574 | 1,576 | 23,700 | 1,576 |
| 2022-07-22 | 1,590 | 1,592 | 1,582 | 1,584 | 13,700 | 1,584 |
| 2022-07-21 | 1,590 | 1,590 | 1,579 | 1,585 | 9,500 | 1,585 |
| 2022-07-20 | 1,581 | 1,585 | 1,575 | 1,580 | 9,200 | 1,580 |
| 2022-07-19 | 1,580 | 1,582 | 1,568 | 1,569 | 16,000 | 1,569 |
| 2022-07-15 | 1,565 | 1,572 | 1,562 | 1,563 | 9,900 | 1,563 |
| 2022-07-14 | 1,563 | 1,580 | 1,560 | 1,580 | 10,300 | 1,580 |
| 2022-07-13 | 1,566 | 1,566 | 1,555 | 1,563 | 12,900 | 1,563 |
| 2022-07-12 | 1,587 | 1,587 | 1,555 | 1,558 | 34,100 | 1,558 |
| 2022-07-11 | 1,588 | 1,590 | 1,572 | 1,587 | 15,500 | 1,587 |
| 2022-07-08 | 1,578 | 1,585 | 1,563 | 1,566 | 19,600 | 1,566 |
| 2022-07-07 | 1,576 | 1,576 | 1,560 | 1,573 | 15,800 | 1,573 |
| 2022-07-06 | 1,581 | 1,581 | 1,566 | 1,578 | 9,100 | 1,578 |
| 2022-07-05 | 1,584 | 1,587 | 1,577 | 1,577 | 10,300 | 1,577 |
| 2022-07-04 | 1,584 | 1,588 | 1,573 | 1,584 | 8,800 | 1,584 |
| 2022-07-01 | 1,593 | 1,593 | 1,569 | 1,576 | 9,600 | 1,576 |
| 2022-06-30 | 1,614 | 1,614 | 1,586 | 1,586 | 17,200 | 1,586 |
| 2022-06-29 | 1,576 | 1,618 | 1,570 | 1,618 | 43,900 | 1,618 |
| 2022-06-28 | 1,573 | 1,582 | 1,571 | 1,577 | 7,800 | 1,577 |
| 2022-06-27 | 1,598 | 1,598 | 1,572 | 1,572 | 13,300 | 1,572 |
| 2022-06-24 | 1,580 | 1,593 | 1,573 | 1,586 | 18,000 | 1,586 |
| 2022-06-23 | 1,576 | 1,580 | 1,565 | 1,570 | 11,200 | 1,570 |
| 2022-06-22 | 1,560 | 1,572 | 1,554 | 1,571 | 18,000 | 1,571 |
| 2022-06-21 | 1,544 | 1,563 | 1,544 | 1,555 | 15,200 | 1,555 |
| 2022-06-20 | 1,549 | 1,553 | 1,535 | 1,548 | 14,500 | 1,548 |
| 2022-06-17 | 1,519 | 1,548 | 1,516 | 1,545 | 32,200 | 1,545 |
| 2022-06-16 | 1,550 | 1,558 | 1,532 | 1,536 | 22,100 | 1,536 |
| 2022-06-15 | 1,530 | 1,549 | 1,529 | 1,542 | 26,300 | 1,542 |
| 2022-06-14 | 1,550 | 1,550 | 1,520 | 1,532 | 65,400 | 1,532 |
| 2022-06-13 | 1,578 | 1,580 | 1,560 | 1,567 | 26,600 | 1,567 |
| 2022-06-10 | 1,578 | 1,582 | 1,565 | 1,578 | 28,800 | 1,578 |
| 2022-06-09 | 1,590 | 1,590 | 1,575 | 1,583 | 29,100 | 1,583 |
| 2022-06-08 | 1,596 | 1,599 | 1,591 | 1,595 | 17,200 | 1,595 |
| 2022-06-07 | 1,603 | 1,603 | 1,581 | 1,592 | 36,200 | 1,592 |
| 2022-06-06 | 1,609 | 1,618 | 1,603 | 1,605 | 17,900 | 1,605 |
| 2022-06-03 | 1,614 | 1,614 | 1,601 | 1,609 | 13,200 | 1,609 |
| 2022-06-02 | 1,628 | 1,628 | 1,607 | 1,618 | 7,300 | 1,618 |
| 2022-06-01 | 1,608 | 1,616 | 1,600 | 1,616 | 22,100 | 1,616 |
| 2022-05-31 | 1,639 | 1,639 | 1,602 | 1,605 | 21,400 | 1,605 |
| 2022-05-30 | 1,624 | 1,640 | 1,615 | 1,640 | 49,900 | 1,640 |
| 2022-05-27 | 1,620 | 1,620 | 1,607 | 1,618 | 8,800 | 1,618 |
| 2022-05-26 | 1,613 | 1,618 | 1,603 | 1,611 | 11,200 | 1,611 |
| 2022-05-25 | 1,614 | 1,615 | 1,602 | 1,612 | 13,200 | 1,612 |
| 2022-05-24 | 1,605 | 1,611 | 1,600 | 1,604 | 9,800 | 1,604 |
| 2022-05-23 | 1,600 | 1,615 | 1,597 | 1,604 | 18,300 | 1,604 |
| 2022-05-20 | 1,599 | 1,600 | 1,589 | 1,599 | 17,400 | 1,599 |
| 2022-05-19 | 1,587 | 1,598 | 1,585 | 1,595 | 14,000 | 1,595 |
| 2022-05-18 | 1,614 | 1,614 | 1,589 | 1,591 | 18,000 | 1,591 |
| 2022-05-17 | 1,612 | 1,618 | 1,599 | 1,617 | 17,400 | 1,617 |
| 2022-05-16 | 1,616 | 1,617 | 1,596 | 1,609 | 23,000 | 1,609 |
| 2022-05-13 | 1,568 | 1,615 | 1,568 | 1,591 | 35,200 | 1,591 |
| 2022-05-12 | 1,575 | 1,577 | 1,551 | 1,552 | 24,900 | 1,552 |
| 2022-05-11 | 1,571 | 1,595 | 1,571 | 1,585 | 10,000 | 1,585 |
| 2022-05-10 | 1,580 | 1,586 | 1,564 | 1,586 | 17,700 | 1,586 |
| 2022-05-09 | 1,603 | 1,608 | 1,592 | 1,592 | 12,700 | 1,592 |
| 2022-05-06 | 1,609 | 1,617 | 1,600 | 1,608 | 13,700 | 1,608 |
| 2022-05-02 | 1,610 | 1,617 | 1,602 | 1,617 | 11,800 | 1,617 |
| 2022-04-28 | 1,596 | 1,614 | 1,586 | 1,611 | 21,600 | 1,611 |
| 2022-04-27 | 1,563 | 1,597 | 1,556 | 1,597 | 30,300 | 1,597 |
| 2022-04-26 | 1,570 | 1,583 | 1,567 | 1,568 | 15,700 | 1,568 |
| 2022-04-25 | 1,560 | 1,572 | 1,556 | 1,564 | 16,200 | 1,564 |
| 2022-04-22 | 1,580 | 1,585 | 1,572 | 1,575 | 20,300 | 1,575 |
| 2022-04-21 | 1,599 | 1,599 | 1,580 | 1,595 | 14,000 | 1,595 |
| 2022-04-20 | 1,587 | 1,590 | 1,575 | 1,584 | 19,300 | 1,584 |
| 2022-04-19 | 1,588 | 1,588 | 1,573 | 1,580 | 14,200 | 1,580 |
| 2022-04-18 | 1,573 | 1,584 | 1,567 | 1,578 | 15,900 | 1,578 |
| 2022-04-15 | 1,579 | 1,590 | 1,573 | 1,585 | 10,600 | 1,585 |
| 2022-04-14 | 1,599 | 1,599 | 1,572 | 1,590 | 11,500 | 1,590 |
| 2022-04-13 | 1,575 | 1,597 | 1,573 | 1,597 | 23,000 | 1,597 |
| 2022-04-12 | 1,600 | 1,605 | 1,575 | 1,583 | 29,800 | 1,583 |
| 2022-04-11 | 1,631 | 1,649 | 1,602 | 1,608 | 18,900 | 1,608 |
| 2022-04-08 | 1,622 | 1,629 | 1,605 | 1,625 | 40,200 | 1,625 |
| 2022-04-07 | 1,609 | 1,626 | 1,599 | 1,612 | 29,600 | 1,612 |
| 2022-04-06 | 1,635 | 1,635 | 1,622 | 1,624 | 15,500 | 1,624 |
| 2022-04-05 | 1,620 | 1,637 | 1,602 | 1,633 | 49,600 | 1,633 |
| 2022-04-04 | 1,603 | 1,620 | 1,592 | 1,610 | 34,000 | 1,610 |
| 2022-04-01 | 1,557 | 1,608 | 1,544 | 1,601 | 66,500 | 1,601 |
| 2022-03-31 | 1,574 | 1,575 | 1,550 | 1,550 | 33,200 | 1,550 |
| 2022-03-30 | 1,560 | 1,580 | 1,544 | 1,577 | 53,100 | 1,577 |
| 2022-03-29 | 1,597 | 1,599 | 1,576 | 1,595 | 80,800 | 1,595 |
| 2022-03-28 | 1,600 | 1,603 | 1,585 | 1,603 | 48,000 | 1,603 |
| 2022-03-25 | 1,598 | 1,598 | 1,578 | 1,589 | 83,700 | 1,589 |
| 2022-03-24 | 1,597 | 1,597 | 1,574 | 1,596 | 66,500 | 1,596 |
| 2022-03-23 | 1,599 | 1,625 | 1,583 | 1,600 | 78,800 | 1,600 |
| 2022-03-22 | 1,600 | 1,600 | 1,570 | 1,586 | 80,400 | 1,586 |
| 2022-03-18 | 1,574 | 1,587 | 1,562 | 1,581 | 120,300 | 1,581 |
| 2022-03-17 | 1,581 | 1,582 | 1,560 | 1,569 | 66,200 | 1,569 |
| 2022-03-16 | 1,572 | 1,572 | 1,548 | 1,560 | 68,100 | 1,560 |
| 2022-03-15 | 1,560 | 1,576 | 1,544 | 1,571 | 46,600 | 1,571 |
| 2022-03-14 | 1,556 | 1,568 | 1,546 | 1,546 | 65,900 | 1,546 |
| 2022-03-11 | 1,558 | 1,566 | 1,541 | 1,551 | 67,200 | 1,551 |
| 2022-03-10 | 1,593 | 1,593 | 1,562 | 1,580 | 44,000 | 1,580 |
| 2022-03-09 | 1,540 | 1,559 | 1,520 | 1,549 | 46,300 | 1,549 |
| 2022-03-08 | 1,545 | 1,557 | 1,531 | 1,538 | 52,200 | 1,538 |
| 2022-03-07 | 1,613 | 1,613 | 1,553 | 1,569 | 72,100 | 1,569 |
| 2022-03-04 | 1,630 | 1,632 | 1,597 | 1,611 | 55,800 | 1,611 |
| 2022-03-03 | 1,654 | 1,657 | 1,632 | 1,637 | 28,600 | 1,637 |
| 2022-03-02 | 1,653 | 1,653 | 1,630 | 1,640 | 37,100 | 1,640 |
| 2022-03-01 | 1,675 | 1,680 | 1,650 | 1,658 | 60,000 | 1,658 |
| 2022-02-28 | 1,648 | 1,668 | 1,630 | 1,663 | 43,700 | 1,663 |
| 2022-02-25 | 1,620 | 1,648 | 1,611 | 1,643 | 35,900 | 1,643 |
| 2022-02-24 | 1,607 | 1,612 | 1,583 | 1,609 | 39,500 | 1,609 |
| 2022-02-22 | 1,628 | 1,630 | 1,610 | 1,625 | 32,100 | 1,625 |
| 2022-02-21 | 1,652 | 1,652 | 1,618 | 1,644 | 32,300 | 1,644 |
| 2022-02-18 | 1,617 | 1,664 | 1,615 | 1,652 | 26,100 | 1,652 |
| 2022-02-17 | 1,623 | 1,635 | 1,610 | 1,628 | 23,600 | 1,628 |
| 2022-02-16 | 1,610 | 1,630 | 1,600 | 1,623 | 23,400 | 1,623 |
| 2022-02-15 | 1,600 | 1,609 | 1,587 | 1,607 | 27,500 | 1,607 |
| 2022-02-14 | 1,577 | 1,617 | 1,557 | 1,593 | 40,900 | 1,593 |
| 2022-02-10 | 1,542 | 1,578 | 1,540 | 1,578 | 47,100 | 1,578 |
| 2022-02-09 | 1,536 | 1,544 | 1,525 | 1,544 | 20,100 | 1,544 |
| 2022-02-08 | 1,536 | 1,537 | 1,529 | 1,530 | 12,700 | 1,530 |
| 2022-02-07 | 1,525 | 1,539 | 1,519 | 1,536 | 21,900 | 1,536 |
| 2022-02-04 | 1,518 | 1,522 | 1,508 | 1,518 | 38,000 | 1,518 |
| 2022-02-03 | 1,534 | 1,535 | 1,518 | 1,524 | 19,700 | 1,524 |
| 2022-02-02 | 1,514 | 1,534 | 1,512 | 1,534 | 20,200 | 1,534 |
| 2022-02-01 | 1,520 | 1,529 | 1,505 | 1,514 | 15,500 | 1,514 |
| 2022-01-31 | 1,510 | 1,527 | 1,503 | 1,518 | 23,900 | 1,518 |
| 2022-01-28 | 1,500 | 1,518 | 1,492 | 1,509 | 24,900 | 1,509 |
| 2022-01-27 | 1,525 | 1,528 | 1,492 | 1,496 | 43,400 | 1,496 |
| 2022-01-26 | 1,528 | 1,535 | 1,522 | 1,523 | 15,400 | 1,523 |
| 2022-01-25 | 1,559 | 1,559 | 1,522 | 1,536 | 20,900 | 1,536 |
| 2022-01-24 | 1,548 | 1,564 | 1,536 | 1,564 | 23,600 | 1,564 |
| 2022-01-21 | 1,522 | 1,549 | 1,512 | 1,549 | 25,700 | 1,549 |
| 2022-01-20 | 1,521 | 1,528 | 1,501 | 1,523 | 38,800 | 1,523 |
| 2022-01-19 | 1,524 | 1,535 | 1,517 | 1,521 | 21,700 | 1,521 |
| 2022-01-18 | 1,523 | 1,539 | 1,517 | 1,527 | 17,000 | 1,527 |
| 2022-01-17 | 1,539 | 1,539 | 1,510 | 1,520 | 19,700 | 1,520 |
| 2022-01-14 | 1,520 | 1,522 | 1,510 | 1,522 | 29,100 | 1,522 |
| 2022-01-13 | 1,549 | 1,549 | 1,520 | 1,528 | 28,800 | 1,528 |
| 2022-01-12 | 1,534 | 1,541 | 1,529 | 1,541 | 14,700 | 1,541 |
| 2022-01-11 | 1,536 | 1,540 | 1,523 | 1,534 | 19,200 | 1,534 |
| 2022-01-07 | 1,550 | 1,550 | 1,521 | 1,535 | 18,400 | 1,535 |
| 2022-01-06 | 1,536 | 1,552 | 1,523 | 1,525 | 22,400 | 1,525 |
| 2022-01-05 | 1,569 | 1,569 | 1,538 | 1,540 | 36,600 | 1,540 |
| 2022-01-04 | 1,579 | 1,581 | 1,556 | 1,570 | 33,000 | 1,570 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株