9832 (株)オートバックスセブン 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 | 1,451 | 1,458 | 1,442 | 1,444 | 106,600 | 1,444 |
| 2022-12-29 | 1,449 | 1,452 | 1,437 | 1,451 | 137,600 | 1,451 |
| 2022-12-28 | 1,457 | 1,461 | 1,450 | 1,457 | 138,700 | 1,457 |
| 2022-12-27 | 1,444 | 1,453 | 1,441 | 1,453 | 156,200 | 1,453 |
| 2022-12-26 | 1,432 | 1,442 | 1,432 | 1,435 | 104,300 | 1,435 |
| 2022-12-23 | 1,433 | 1,435 | 1,428 | 1,433 | 125,200 | 1,433 |
| 2022-12-22 | 1,417 | 1,434 | 1,412 | 1,434 | 186,500 | 1,434 |
| 2022-12-21 | 1,421 | 1,426 | 1,411 | 1,416 | 219,300 | 1,416 |
| 2022-12-20 | 1,424 | 1,431 | 1,411 | 1,424 | 233,600 | 1,424 |
| 2022-12-19 | 1,420 | 1,427 | 1,419 | 1,421 | 130,900 | 1,421 |
| 2022-12-16 | 1,420 | 1,425 | 1,414 | 1,416 | 325,600 | 1,416 |
| 2022-12-15 | 1,431 | 1,434 | 1,426 | 1,427 | 112,000 | 1,427 |
| 2022-12-14 | 1,427 | 1,430 | 1,422 | 1,428 | 103,700 | 1,428 |
| 2022-12-13 | 1,430 | 1,434 | 1,426 | 1,430 | 79,400 | 1,430 |
| 2022-12-12 | 1,428 | 1,433 | 1,423 | 1,424 | 165,900 | 1,424 |
| 2022-12-09 | 1,420 | 1,437 | 1,419 | 1,430 | 121,600 | 1,430 |
| 2022-12-08 | 1,430 | 1,434 | 1,416 | 1,426 | 159,300 | 1,426 |
| 2022-12-07 | 1,414 | 1,430 | 1,414 | 1,425 | 130,400 | 1,425 |
| 2022-12-06 | 1,427 | 1,429 | 1,416 | 1,417 | 130,000 | 1,417 |
| 2022-12-05 | 1,420 | 1,428 | 1,414 | 1,428 | 194,400 | 1,428 |
| 2022-12-02 | 1,430 | 1,437 | 1,414 | 1,420 | 185,800 | 1,420 |
| 2022-12-01 | 1,456 | 1,456 | 1,433 | 1,433 | 168,400 | 1,433 |
| 2022-11-30 | 1,460 | 1,465 | 1,454 | 1,458 | 183,400 | 1,458 |
| 2022-11-29 | 1,470 | 1,475 | 1,464 | 1,467 | 149,300 | 1,467 |
| 2022-11-28 | 1,478 | 1,482 | 1,468 | 1,476 | 221,000 | 1,476 |
| 2022-11-25 | 1,468 | 1,480 | 1,462 | 1,480 | 235,800 | 1,480 |
| 2022-11-24 | 1,464 | 1,474 | 1,450 | 1,462 | 265,300 | 1,462 |
| 2022-11-22 | 1,435 | 1,452 | 1,430 | 1,452 | 264,400 | 1,452 |
| 2022-11-21 | 1,423 | 1,436 | 1,419 | 1,435 | 248,600 | 1,435 |
| 2022-11-18 | 1,415 | 1,422 | 1,409 | 1,419 | 162,100 | 1,419 |
| 2022-11-17 | 1,404 | 1,412 | 1,404 | 1,410 | 216,800 | 1,410 |
| 2022-11-16 | 1,407 | 1,411 | 1,403 | 1,410 | 113,700 | 1,410 |
| 2022-11-15 | 1,403 | 1,410 | 1,402 | 1,407 | 133,800 | 1,407 |
| 2022-11-14 | 1,410 | 1,410 | 1,398 | 1,401 | 179,700 | 1,401 |
| 2022-11-11 | 1,434 | 1,435 | 1,413 | 1,415 | 260,500 | 1,415 |
| 2022-11-10 | 1,427 | 1,432 | 1,423 | 1,428 | 172,800 | 1,428 |
| 2022-11-09 | 1,417 | 1,431 | 1,413 | 1,431 | 214,400 | 1,431 |
| 2022-11-08 | 1,406 | 1,415 | 1,403 | 1,412 | 138,600 | 1,412 |
| 2022-11-07 | 1,409 | 1,409 | 1,396 | 1,406 | 226,700 | 1,406 |
| 2022-11-04 | 1,400 | 1,408 | 1,398 | 1,402 | 252,300 | 1,402 |
| 2022-11-02 | 1,402 | 1,406 | 1,397 | 1,403 | 237,800 | 1,403 |
| 2022-11-01 | 1,403 | 1,416 | 1,403 | 1,405 | 134,400 | 1,405 |
| 2022-10-31 | 1,399 | 1,415 | 1,399 | 1,415 | 195,500 | 1,415 |
| 2022-10-28 | 1,386 | 1,405 | 1,383 | 1,398 | 537,000 | 1,398 |
| 2022-10-27 | 1,404 | 1,406 | 1,393 | 1,393 | 163,200 | 1,393 |
| 2022-10-26 | 1,400 | 1,410 | 1,400 | 1,404 | 133,600 | 1,404 |
| 2022-10-25 | 1,407 | 1,407 | 1,397 | 1,398 | 207,800 | 1,398 |
| 2022-10-24 | 1,415 | 1,417 | 1,397 | 1,399 | 217,500 | 1,399 |
| 2022-10-21 | 1,415 | 1,418 | 1,409 | 1,414 | 127,900 | 1,414 |
| 2022-10-20 | 1,415 | 1,422 | 1,412 | 1,416 | 138,100 | 1,416 |
| 2022-10-19 | 1,427 | 1,428 | 1,420 | 1,423 | 106,300 | 1,423 |
| 2022-10-18 | 1,428 | 1,428 | 1,419 | 1,422 | 137,800 | 1,422 |
| 2022-10-17 | 1,427 | 1,430 | 1,415 | 1,415 | 132,100 | 1,415 |
| 2022-10-14 | 1,425 | 1,434 | 1,414 | 1,424 | 169,600 | 1,424 |
| 2022-10-13 | 1,415 | 1,416 | 1,406 | 1,406 | 157,600 | 1,406 |
| 2022-10-12 | 1,416 | 1,420 | 1,411 | 1,419 | 136,100 | 1,419 |
| 2022-10-11 | 1,428 | 1,434 | 1,416 | 1,420 | 208,400 | 1,420 |
| 2022-10-07 | 1,427 | 1,437 | 1,422 | 1,429 | 293,400 | 1,429 |
| 2022-10-06 | 1,417 | 1,438 | 1,413 | 1,431 | 433,900 | 1,431 |
| 2022-10-05 | 1,419 | 1,423 | 1,408 | 1,408 | 216,500 | 1,408 |
| 2022-10-04 | 1,396 | 1,419 | 1,396 | 1,416 | 341,100 | 1,416 |
| 2022-10-03 | 1,395 | 1,396 | 1,374 | 1,386 | 264,000 | 1,386 |
| 2022-09-30 | 1,404 | 1,414 | 1,394 | 1,402 | 333,700 | 1,402 |
| 2022-09-29 | 1,374 | 1,409 | 1,371 | 1,408 | 861,400 | 1,408 |
| 2022-09-28 | 1,409 | 1,412 | 1,391 | 1,407 | 1,295,600 | 1,407 |
| 2022-09-27 | 1,419 | 1,422 | 1,408 | 1,409 | 644,400 | 1,409 |
| 2022-09-26 | 1,418 | 1,427 | 1,415 | 1,417 | 760,100 | 1,417 |
| 2022-09-22 | 1,423 | 1,431 | 1,415 | 1,428 | 544,900 | 1,428 |
| 2022-09-21 | 1,437 | 1,438 | 1,423 | 1,425 | 307,900 | 1,425 |
| 2022-09-20 | 1,430 | 1,443 | 1,428 | 1,443 | 353,300 | 1,443 |
| 2022-09-16 | 1,419 | 1,423 | 1,414 | 1,422 | 806,500 | 1,422 |
| 2022-09-15 | 1,427 | 1,428 | 1,419 | 1,423 | 218,900 | 1,423 |
| 2022-09-14 | 1,424 | 1,429 | 1,420 | 1,421 | 235,500 | 1,421 |
| 2022-09-13 | 1,438 | 1,446 | 1,433 | 1,444 | 174,500 | 1,444 |
| 2022-09-12 | 1,446 | 1,447 | 1,432 | 1,436 | 305,100 | 1,436 |
| 2022-09-09 | 1,443 | 1,445 | 1,436 | 1,438 | 543,400 | 1,438 |
| 2022-09-08 | 1,419 | 1,434 | 1,419 | 1,433 | 252,800 | 1,433 |
| 2022-09-07 | 1,407 | 1,412 | 1,401 | 1,410 | 171,900 | 1,410 |
| 2022-09-06 | 1,414 | 1,422 | 1,408 | 1,409 | 188,900 | 1,409 |
| 2022-09-05 | 1,401 | 1,412 | 1,400 | 1,410 | 260,200 | 1,410 |
| 2022-09-02 | 1,425 | 1,425 | 1,403 | 1,409 | 502,800 | 1,409 |
| 2022-09-01 | 1,419 | 1,429 | 1,414 | 1,414 | 269,300 | 1,414 |
| 2022-08-31 | 1,430 | 1,438 | 1,428 | 1,429 | 189,800 | 1,429 |
| 2022-08-30 | 1,438 | 1,438 | 1,433 | 1,433 | 108,300 | 1,433 |
| 2022-08-29 | 1,420 | 1,431 | 1,419 | 1,428 | 193,700 | 1,428 |
| 2022-08-26 | 1,437 | 1,441 | 1,431 | 1,437 | 245,400 | 1,437 |
| 2022-08-25 | 1,427 | 1,433 | 1,421 | 1,432 | 145,500 | 1,432 |
| 2022-08-24 | 1,424 | 1,432 | 1,423 | 1,429 | 142,700 | 1,429 |
| 2022-08-23 | 1,425 | 1,426 | 1,417 | 1,417 | 120,600 | 1,417 |
| 2022-08-22 | 1,425 | 1,435 | 1,425 | 1,431 | 132,800 | 1,431 |
| 2022-08-19 | 1,433 | 1,437 | 1,430 | 1,431 | 161,300 | 1,431 |
| 2022-08-18 | 1,439 | 1,439 | 1,427 | 1,427 | 116,800 | 1,427 |
| 2022-08-17 | 1,437 | 1,443 | 1,432 | 1,443 | 157,900 | 1,443 |
| 2022-08-16 | 1,430 | 1,430 | 1,418 | 1,422 | 88,800 | 1,422 |
| 2022-08-15 | 1,438 | 1,438 | 1,420 | 1,422 | 90,900 | 1,422 |
| 2022-08-12 | 1,430 | 1,437 | 1,423 | 1,434 | 167,700 | 1,434 |
| 2022-08-10 | 1,412 | 1,420 | 1,405 | 1,420 | 132,500 | 1,420 |
| 2022-08-09 | 1,429 | 1,429 | 1,412 | 1,418 | 110,100 | 1,418 |
| 2022-08-08 | 1,427 | 1,428 | 1,418 | 1,422 | 127,000 | 1,422 |
| 2022-08-05 | 1,413 | 1,428 | 1,412 | 1,428 | 210,000 | 1,428 |
| 2022-08-04 | 1,410 | 1,413 | 1,400 | 1,406 | 124,900 | 1,406 |
| 2022-08-03 | 1,422 | 1,422 | 1,400 | 1,405 | 143,900 | 1,405 |
| 2022-08-02 | 1,432 | 1,432 | 1,408 | 1,424 | 173,800 | 1,424 |
| 2022-08-01 | 1,418 | 1,434 | 1,413 | 1,428 | 295,200 | 1,428 |
| 2022-07-29 | 1,418 | 1,418 | 1,399 | 1,402 | 164,600 | 1,402 |
| 2022-07-28 | 1,411 | 1,412 | 1,401 | 1,407 | 166,200 | 1,407 |
| 2022-07-27 | 1,430 | 1,430 | 1,407 | 1,409 | 173,300 | 1,409 |
| 2022-07-26 | 1,440 | 1,444 | 1,432 | 1,434 | 98,700 | 1,434 |
| 2022-07-25 | 1,453 | 1,455 | 1,437 | 1,440 | 141,200 | 1,440 |
| 2022-07-22 | 1,444 | 1,451 | 1,441 | 1,448 | 171,400 | 1,448 |
| 2022-07-21 | 1,432 | 1,448 | 1,430 | 1,448 | 225,700 | 1,448 |
| 2022-07-20 | 1,420 | 1,433 | 1,419 | 1,432 | 297,000 | 1,432 |
| 2022-07-19 | 1,418 | 1,418 | 1,408 | 1,414 | 96,000 | 1,414 |
| 2022-07-15 | 1,415 | 1,415 | 1,399 | 1,407 | 126,600 | 1,407 |
| 2022-07-14 | 1,408 | 1,411 | 1,400 | 1,409 | 93,500 | 1,409 |
| 2022-07-13 | 1,405 | 1,409 | 1,400 | 1,402 | 98,900 | 1,402 |
| 2022-07-12 | 1,422 | 1,423 | 1,397 | 1,401 | 155,500 | 1,401 |
| 2022-07-11 | 1,406 | 1,424 | 1,403 | 1,424 | 315,000 | 1,424 |
| 2022-07-08 | 1,400 | 1,414 | 1,397 | 1,403 | 286,300 | 1,403 |
| 2022-07-07 | 1,400 | 1,406 | 1,393 | 1,403 | 135,200 | 1,403 |
| 2022-07-06 | 1,398 | 1,403 | 1,391 | 1,392 | 159,300 | 1,392 |
| 2022-07-05 | 1,402 | 1,406 | 1,397 | 1,405 | 139,300 | 1,405 |
| 2022-07-04 | 1,406 | 1,410 | 1,399 | 1,402 | 139,000 | 1,402 |
| 2022-07-01 | 1,399 | 1,407 | 1,389 | 1,394 | 179,700 | 1,394 |
| 2022-06-30 | 1,414 | 1,414 | 1,395 | 1,398 | 177,800 | 1,398 |
| 2022-06-29 | 1,410 | 1,411 | 1,402 | 1,404 | 182,400 | 1,404 |
| 2022-06-28 | 1,384 | 1,417 | 1,383 | 1,417 | 280,200 | 1,417 |
| 2022-06-27 | 1,407 | 1,407 | 1,393 | 1,394 | 164,400 | 1,394 |
| 2022-06-24 | 1,387 | 1,400 | 1,378 | 1,400 | 280,600 | 1,400 |
| 2022-06-23 | 1,364 | 1,381 | 1,363 | 1,377 | 189,900 | 1,377 |
| 2022-06-22 | 1,350 | 1,358 | 1,346 | 1,354 | 190,000 | 1,354 |
| 2022-06-21 | 1,340 | 1,353 | 1,339 | 1,348 | 298,600 | 1,348 |
| 2022-06-20 | 1,358 | 1,358 | 1,340 | 1,341 | 274,900 | 1,341 |
| 2022-06-17 | 1,355 | 1,364 | 1,352 | 1,359 | 241,900 | 1,359 |
| 2022-06-16 | 1,363 | 1,375 | 1,360 | 1,370 | 155,700 | 1,370 |
| 2022-06-15 | 1,366 | 1,372 | 1,361 | 1,361 | 168,500 | 1,361 |
| 2022-06-14 | 1,374 | 1,382 | 1,366 | 1,373 | 158,600 | 1,373 |
| 2022-06-13 | 1,372 | 1,388 | 1,369 | 1,386 | 236,600 | 1,386 |
| 2022-06-10 | 1,378 | 1,392 | 1,377 | 1,383 | 176,300 | 1,383 |
| 2022-06-09 | 1,380 | 1,391 | 1,376 | 1,385 | 239,700 | 1,385 |
| 2022-06-08 | 1,380 | 1,392 | 1,377 | 1,381 | 248,000 | 1,381 |
| 2022-06-07 | 1,384 | 1,398 | 1,382 | 1,389 | 142,100 | 1,389 |
| 2022-06-06 | 1,381 | 1,388 | 1,379 | 1,386 | 126,000 | 1,386 |
| 2022-06-03 | 1,387 | 1,391 | 1,382 | 1,386 | 165,000 | 1,386 |
| 2022-06-02 | 1,384 | 1,392 | 1,375 | 1,388 | 161,700 | 1,388 |
| 2022-06-01 | 1,369 | 1,384 | 1,368 | 1,381 | 172,500 | 1,381 |
| 2022-05-31 | 1,378 | 1,384 | 1,362 | 1,363 | 264,500 | 1,363 |
| 2022-05-30 | 1,384 | 1,384 | 1,372 | 1,378 | 302,100 | 1,378 |
| 2022-05-27 | 1,375 | 1,379 | 1,366 | 1,377 | 170,300 | 1,377 |
| 2022-05-26 | 1,348 | 1,372 | 1,348 | 1,364 | 184,200 | 1,364 |
| 2022-05-25 | 1,358 | 1,358 | 1,348 | 1,351 | 154,500 | 1,351 |
| 2022-05-24 | 1,358 | 1,362 | 1,352 | 1,354 | 114,900 | 1,354 |
| 2022-05-23 | 1,367 | 1,372 | 1,358 | 1,359 | 156,200 | 1,359 |
| 2022-05-20 | 1,356 | 1,365 | 1,353 | 1,354 | 179,900 | 1,354 |
| 2022-05-19 | 1,350 | 1,365 | 1,346 | 1,365 | 171,600 | 1,365 |
| 2022-05-18 | 1,367 | 1,369 | 1,354 | 1,364 | 151,200 | 1,364 |
| 2022-05-17 | 1,362 | 1,373 | 1,362 | 1,369 | 130,000 | 1,369 |
| 2022-05-16 | 1,387 | 1,388 | 1,354 | 1,358 | 187,100 | 1,358 |
| 2022-05-13 | 1,350 | 1,376 | 1,347 | 1,374 | 190,600 | 1,374 |
| 2022-05-12 | 1,350 | 1,358 | 1,338 | 1,342 | 225,200 | 1,342 |
| 2022-05-11 | 1,360 | 1,363 | 1,332 | 1,362 | 537,700 | 1,362 |
| 2022-05-10 | 1,400 | 1,404 | 1,389 | 1,400 | 338,800 | 1,400 |
| 2022-05-09 | 1,396 | 1,404 | 1,393 | 1,398 | 329,100 | 1,398 |
| 2022-05-06 | 1,379 | 1,390 | 1,374 | 1,387 | 306,500 | 1,387 |
| 2022-05-02 | 1,375 | 1,380 | 1,367 | 1,373 | 223,000 | 1,373 |
| 2022-04-28 | 1,350 | 1,372 | 1,347 | 1,370 | 287,100 | 1,370 |
| 2022-04-27 | 1,337 | 1,349 | 1,336 | 1,340 | 210,500 | 1,340 |
| 2022-04-26 | 1,352 | 1,352 | 1,344 | 1,346 | 159,000 | 1,346 |
| 2022-04-25 | 1,330 | 1,344 | 1,329 | 1,339 | 179,000 | 1,339 |
| 2022-04-22 | 1,340 | 1,348 | 1,337 | 1,346 | 138,700 | 1,346 |
| 2022-04-21 | 1,344 | 1,353 | 1,344 | 1,348 | 205,300 | 1,348 |
| 2022-04-20 | 1,335 | 1,343 | 1,332 | 1,340 | 237,000 | 1,340 |
| 2022-04-19 | 1,331 | 1,336 | 1,324 | 1,332 | 199,600 | 1,332 |
| 2022-04-18 | 1,316 | 1,325 | 1,312 | 1,320 | 261,400 | 1,320 |
| 2022-04-15 | 1,317 | 1,320 | 1,312 | 1,316 | 183,500 | 1,316 |
| 2022-04-14 | 1,322 | 1,326 | 1,318 | 1,322 | 184,200 | 1,322 |
| 2022-04-13 | 1,319 | 1,330 | 1,317 | 1,325 | 214,700 | 1,325 |
| 2022-04-12 | 1,324 | 1,332 | 1,315 | 1,315 | 179,900 | 1,315 |
| 2022-04-11 | 1,333 | 1,334 | 1,318 | 1,324 | 273,700 | 1,324 |
| 2022-04-08 | 1,340 | 1,341 | 1,325 | 1,334 | 342,900 | 1,334 |
| 2022-04-07 | 1,363 | 1,364 | 1,336 | 1,336 | 363,400 | 1,336 |
| 2022-04-06 | 1,373 | 1,382 | 1,364 | 1,368 | 249,100 | 1,368 |
| 2022-04-05 | 1,362 | 1,374 | 1,359 | 1,369 | 200,900 | 1,369 |
| 2022-04-04 | 1,355 | 1,367 | 1,351 | 1,361 | 270,000 | 1,361 |
| 2022-04-01 | 1,336 | 1,356 | 1,331 | 1,355 | 340,400 | 1,355 |
| 2022-03-31 | 1,345 | 1,350 | 1,338 | 1,345 | 477,000 | 1,345 |
| 2022-03-30 | 1,371 | 1,375 | 1,350 | 1,357 | 758,500 | 1,357 |
| 2022-03-29 | 1,389 | 1,403 | 1,379 | 1,403 | 1,066,200 | 1,403 |
| 2022-03-28 | 1,394 | 1,399 | 1,389 | 1,390 | 575,500 | 1,390 |
| 2022-03-25 | 1,396 | 1,396 | 1,383 | 1,386 | 866,300 | 1,386 |
| 2022-03-24 | 1,393 | 1,396 | 1,380 | 1,387 | 529,500 | 1,387 |
| 2022-03-23 | 1,402 | 1,406 | 1,395 | 1,398 | 358,400 | 1,398 |
| 2022-03-22 | 1,415 | 1,422 | 1,397 | 1,397 | 417,200 | 1,397 |
| 2022-03-18 | 1,405 | 1,412 | 1,398 | 1,407 | 652,500 | 1,407 |
| 2022-03-17 | 1,421 | 1,422 | 1,402 | 1,404 | 278,400 | 1,404 |
| 2022-03-16 | 1,418 | 1,418 | 1,405 | 1,408 | 228,400 | 1,408 |
| 2022-03-15 | 1,410 | 1,418 | 1,404 | 1,413 | 174,800 | 1,413 |
| 2022-03-14 | 1,398 | 1,413 | 1,398 | 1,403 | 170,700 | 1,403 |
| 2022-03-11 | 1,384 | 1,400 | 1,384 | 1,396 | 341,800 | 1,396 |
| 2022-03-10 | 1,375 | 1,397 | 1,375 | 1,390 | 265,000 | 1,390 |
| 2022-03-09 | 1,351 | 1,370 | 1,351 | 1,356 | 278,500 | 1,356 |
| 2022-03-08 | 1,389 | 1,395 | 1,350 | 1,354 | 387,600 | 1,354 |
| 2022-03-07 | 1,395 | 1,405 | 1,390 | 1,402 | 252,700 | 1,402 |
| 2022-03-04 | 1,419 | 1,420 | 1,401 | 1,403 | 320,500 | 1,403 |
| 2022-03-03 | 1,421 | 1,427 | 1,414 | 1,414 | 200,700 | 1,414 |
| 2022-03-02 | 1,428 | 1,431 | 1,410 | 1,410 | 267,300 | 1,410 |
| 2022-03-01 | 1,448 | 1,452 | 1,437 | 1,441 | 233,400 | 1,441 |
| 2022-02-28 | 1,415 | 1,437 | 1,414 | 1,437 | 220,700 | 1,437 |
| 2022-02-25 | 1,420 | 1,423 | 1,411 | 1,416 | 250,900 | 1,416 |
| 2022-02-24 | 1,414 | 1,422 | 1,405 | 1,419 | 229,700 | 1,419 |
| 2022-02-22 | 1,425 | 1,432 | 1,422 | 1,424 | 158,100 | 1,424 |
| 2022-02-21 | 1,423 | 1,434 | 1,419 | 1,429 | 126,700 | 1,429 |
| 2022-02-18 | 1,414 | 1,435 | 1,411 | 1,432 | 141,300 | 1,432 |
| 2022-02-17 | 1,443 | 1,443 | 1,422 | 1,426 | 131,600 | 1,426 |
| 2022-02-16 | 1,443 | 1,444 | 1,432 | 1,437 | 157,400 | 1,437 |
| 2022-02-15 | 1,436 | 1,439 | 1,424 | 1,433 | 173,100 | 1,433 |
| 2022-02-14 | 1,417 | 1,432 | 1,412 | 1,427 | 201,700 | 1,427 |
| 2022-02-10 | 1,428 | 1,428 | 1,419 | 1,421 | 213,700 | 1,421 |
| 2022-02-09 | 1,418 | 1,427 | 1,411 | 1,421 | 247,200 | 1,421 |
| 2022-02-08 | 1,405 | 1,413 | 1,400 | 1,407 | 162,000 | 1,407 |
| 2022-02-07 | 1,400 | 1,414 | 1,395 | 1,413 | 155,000 | 1,413 |
| 2022-02-04 | 1,402 | 1,411 | 1,394 | 1,406 | 186,800 | 1,406 |
| 2022-02-03 | 1,408 | 1,412 | 1,396 | 1,402 | 161,900 | 1,402 |
| 2022-02-02 | 1,405 | 1,417 | 1,399 | 1,409 | 194,100 | 1,409 |
| 2022-02-01 | 1,375 | 1,416 | 1,373 | 1,404 | 412,900 | 1,404 |
| 2022-01-31 | 1,380 | 1,392 | 1,372 | 1,388 | 350,100 | 1,388 |
| 2022-01-28 | 1,368 | 1,373 | 1,365 | 1,369 | 184,100 | 1,369 |
| 2022-01-27 | 1,371 | 1,374 | 1,345 | 1,351 | 332,500 | 1,351 |
| 2022-01-26 | 1,379 | 1,386 | 1,367 | 1,370 | 169,500 | 1,370 |
| 2022-01-25 | 1,394 | 1,395 | 1,372 | 1,384 | 196,100 | 1,384 |
| 2022-01-24 | 1,378 | 1,394 | 1,373 | 1,390 | 218,400 | 1,390 |
| 2022-01-21 | 1,348 | 1,384 | 1,345 | 1,382 | 278,100 | 1,382 |
| 2022-01-20 | 1,358 | 1,369 | 1,355 | 1,357 | 307,200 | 1,357 |
| 2022-01-19 | 1,389 | 1,394 | 1,366 | 1,367 | 296,600 | 1,367 |
| 2022-01-18 | 1,416 | 1,418 | 1,388 | 1,388 | 366,000 | 1,388 |
| 2022-01-17 | 1,406 | 1,413 | 1,404 | 1,409 | 97,600 | 1,409 |
| 2022-01-14 | 1,410 | 1,411 | 1,398 | 1,406 | 232,300 | 1,406 |
| 2022-01-13 | 1,408 | 1,412 | 1,398 | 1,405 | 241,000 | 1,405 |
| 2022-01-12 | 1,420 | 1,421 | 1,405 | 1,405 | 296,000 | 1,405 |
| 2022-01-11 | 1,411 | 1,420 | 1,402 | 1,412 | 208,100 | 1,412 |
| 2022-01-07 | 1,419 | 1,430 | 1,403 | 1,410 | 299,500 | 1,410 |
| 2022-01-06 | 1,404 | 1,475 | 1,401 | 1,425 | 712,900 | 1,425 |
| 2022-01-05 | 1,414 | 1,416 | 1,403 | 1,408 | 188,800 | 1,408 |
| 2022-01-04 | 1,411 | 1,415 | 1,404 | 1,409 | 212,400 | 1,409 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
