9946 ミニストップ(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 | 1,424 | 1,431 | 1,421 | 1,421 | 38,700 | 1,421 |
| 2022-12-29 | 1,430 | 1,431 | 1,422 | 1,426 | 41,300 | 1,426 |
| 2022-12-28 | 1,437 | 1,437 | 1,429 | 1,436 | 34,600 | 1,436 |
| 2022-12-27 | 1,420 | 1,442 | 1,420 | 1,437 | 39,600 | 1,437 |
| 2022-12-26 | 1,419 | 1,425 | 1,418 | 1,423 | 19,200 | 1,423 |
| 2022-12-23 | 1,420 | 1,424 | 1,417 | 1,417 | 17,900 | 1,417 |
| 2022-12-22 | 1,432 | 1,432 | 1,419 | 1,424 | 34,700 | 1,424 |
| 2022-12-21 | 1,420 | 1,431 | 1,419 | 1,426 | 35,000 | 1,426 |
| 2022-12-20 | 1,420 | 1,426 | 1,410 | 1,421 | 41,400 | 1,421 |
| 2022-12-19 | 1,420 | 1,425 | 1,419 | 1,420 | 24,300 | 1,420 |
| 2022-12-16 | 1,426 | 1,431 | 1,420 | 1,420 | 30,000 | 1,420 |
| 2022-12-15 | 1,431 | 1,437 | 1,427 | 1,428 | 25,400 | 1,428 |
| 2022-12-14 | 1,430 | 1,435 | 1,429 | 1,432 | 14,400 | 1,432 |
| 2022-12-13 | 1,437 | 1,437 | 1,430 | 1,430 | 29,500 | 1,430 |
| 2022-12-12 | 1,429 | 1,431 | 1,426 | 1,431 | 13,900 | 1,431 |
| 2022-12-09 | 1,427 | 1,433 | 1,424 | 1,431 | 35,600 | 1,431 |
| 2022-12-08 | 1,420 | 1,428 | 1,416 | 1,427 | 34,200 | 1,427 |
| 2022-12-07 | 1,408 | 1,423 | 1,408 | 1,414 | 26,700 | 1,414 |
| 2022-12-06 | 1,410 | 1,412 | 1,407 | 1,407 | 38,500 | 1,407 |
| 2022-12-05 | 1,415 | 1,418 | 1,407 | 1,416 | 61,600 | 1,416 |
| 2022-12-02 | 1,428 | 1,428 | 1,408 | 1,414 | 36,500 | 1,414 |
| 2022-12-01 | 1,423 | 1,427 | 1,419 | 1,425 | 24,900 | 1,425 |
| 2022-11-30 | 1,429 | 1,435 | 1,423 | 1,423 | 25,200 | 1,423 |
| 2022-11-29 | 1,433 | 1,440 | 1,428 | 1,435 | 40,500 | 1,435 |
| 2022-11-28 | 1,446 | 1,446 | 1,429 | 1,441 | 42,900 | 1,441 |
| 2022-11-25 | 1,450 | 1,450 | 1,444 | 1,446 | 23,400 | 1,446 |
| 2022-11-24 | 1,448 | 1,454 | 1,445 | 1,449 | 48,500 | 1,449 |
| 2022-11-22 | 1,438 | 1,446 | 1,436 | 1,444 | 58,200 | 1,444 |
| 2022-11-21 | 1,432 | 1,437 | 1,431 | 1,436 | 33,600 | 1,436 |
| 2022-11-18 | 1,418 | 1,429 | 1,418 | 1,429 | 42,900 | 1,429 |
| 2022-11-17 | 1,410 | 1,414 | 1,409 | 1,414 | 29,500 | 1,414 |
| 2022-11-16 | 1,406 | 1,408 | 1,403 | 1,407 | 26,600 | 1,407 |
| 2022-11-15 | 1,404 | 1,412 | 1,403 | 1,406 | 27,600 | 1,406 |
| 2022-11-14 | 1,409 | 1,412 | 1,400 | 1,400 | 51,700 | 1,400 |
| 2022-11-11 | 1,420 | 1,420 | 1,409 | 1,410 | 32,900 | 1,410 |
| 2022-11-10 | 1,410 | 1,416 | 1,408 | 1,410 | 26,100 | 1,410 |
| 2022-11-09 | 1,410 | 1,416 | 1,407 | 1,416 | 17,600 | 1,416 |
| 2022-11-08 | 1,410 | 1,411 | 1,406 | 1,408 | 19,200 | 1,408 |
| 2022-11-07 | 1,404 | 1,420 | 1,401 | 1,407 | 47,800 | 1,407 |
| 2022-11-04 | 1,410 | 1,414 | 1,404 | 1,409 | 46,500 | 1,409 |
| 2022-11-02 | 1,410 | 1,421 | 1,410 | 1,411 | 99,200 | 1,411 |
| 2022-11-01 | 1,413 | 1,414 | 1,406 | 1,411 | 17,400 | 1,411 |
| 2022-10-31 | 1,412 | 1,413 | 1,404 | 1,413 | 31,700 | 1,413 |
| 2022-10-28 | 1,411 | 1,419 | 1,402 | 1,405 | 132,300 | 1,405 |
| 2022-10-27 | 1,415 | 1,417 | 1,409 | 1,414 | 30,800 | 1,414 |
| 2022-10-26 | 1,410 | 1,417 | 1,406 | 1,412 | 29,400 | 1,412 |
| 2022-10-25 | 1,400 | 1,410 | 1,396 | 1,406 | 40,500 | 1,406 |
| 2022-10-24 | 1,408 | 1,408 | 1,395 | 1,396 | 49,000 | 1,396 |
| 2022-10-21 | 1,410 | 1,413 | 1,405 | 1,406 | 29,000 | 1,406 |
| 2022-10-20 | 1,423 | 1,423 | 1,414 | 1,418 | 24,000 | 1,418 |
| 2022-10-19 | 1,412 | 1,424 | 1,412 | 1,418 | 36,600 | 1,418 |
| 2022-10-18 | 1,409 | 1,414 | 1,406 | 1,411 | 41,100 | 1,411 |
| 2022-10-17 | 1,404 | 1,408 | 1,400 | 1,402 | 38,200 | 1,402 |
| 2022-10-14 | 1,405 | 1,419 | 1,404 | 1,409 | 45,600 | 1,409 |
| 2022-10-13 | 1,399 | 1,405 | 1,397 | 1,401 | 46,700 | 1,401 |
| 2022-10-12 | 1,401 | 1,414 | 1,398 | 1,412 | 45,200 | 1,412 |
| 2022-10-11 | 1,401 | 1,410 | 1,387 | 1,401 | 106,800 | 1,401 |
| 2022-10-07 | 1,415 | 1,430 | 1,405 | 1,406 | 76,900 | 1,406 |
| 2022-10-06 | 1,428 | 1,439 | 1,419 | 1,420 | 75,500 | 1,420 |
| 2022-10-05 | 1,438 | 1,438 | 1,423 | 1,424 | 38,300 | 1,424 |
| 2022-10-04 | 1,414 | 1,436 | 1,414 | 1,429 | 57,100 | 1,429 |
| 2022-10-03 | 1,415 | 1,417 | 1,397 | 1,404 | 45,800 | 1,404 |
| 2022-09-30 | 1,433 | 1,435 | 1,418 | 1,420 | 43,400 | 1,420 |
| 2022-09-29 | 1,437 | 1,439 | 1,430 | 1,439 | 40,500 | 1,439 |
| 2022-09-28 | 1,427 | 1,430 | 1,415 | 1,428 | 64,200 | 1,428 |
| 2022-09-27 | 1,415 | 1,437 | 1,415 | 1,432 | 46,100 | 1,432 |
| 2022-09-26 | 1,428 | 1,432 | 1,417 | 1,421 | 57,100 | 1,421 |
| 2022-09-22 | 1,420 | 1,432 | 1,420 | 1,428 | 34,200 | 1,428 |
| 2022-09-21 | 1,430 | 1,436 | 1,425 | 1,428 | 36,800 | 1,428 |
| 2022-09-20 | 1,426 | 1,434 | 1,420 | 1,433 | 66,600 | 1,433 |
| 2022-09-16 | 1,414 | 1,421 | 1,410 | 1,421 | 44,700 | 1,421 |
| 2022-09-15 | 1,401 | 1,416 | 1,400 | 1,415 | 36,100 | 1,415 |
| 2022-09-14 | 1,406 | 1,406 | 1,397 | 1,399 | 51,000 | 1,399 |
| 2022-09-13 | 1,416 | 1,424 | 1,414 | 1,415 | 47,400 | 1,415 |
| 2022-09-12 | 1,415 | 1,416 | 1,411 | 1,415 | 26,100 | 1,415 |
| 2022-09-09 | 1,407 | 1,414 | 1,405 | 1,409 | 46,600 | 1,409 |
| 2022-09-08 | 1,397 | 1,413 | 1,397 | 1,410 | 50,900 | 1,410 |
| 2022-09-07 | 1,400 | 1,400 | 1,388 | 1,397 | 55,900 | 1,397 |
| 2022-09-06 | 1,394 | 1,405 | 1,392 | 1,403 | 69,200 | 1,403 |
| 2022-09-05 | 1,388 | 1,393 | 1,383 | 1,388 | 64,600 | 1,388 |
| 2022-09-02 | 1,390 | 1,398 | 1,387 | 1,393 | 111,200 | 1,393 |
| 2022-09-01 | 1,408 | 1,408 | 1,385 | 1,389 | 150,900 | 1,389 |
| 2022-08-31 | 1,425 | 1,426 | 1,403 | 1,413 | 123,300 | 1,413 |
| 2022-08-30 | 1,445 | 1,445 | 1,428 | 1,432 | 272,700 | 1,432 |
| 2022-08-29 | 1,456 | 1,460 | 1,450 | 1,456 | 508,300 | 1,456 |
| 2022-08-26 | 1,467 | 1,471 | 1,460 | 1,463 | 100,600 | 1,463 |
| 2022-08-25 | 1,470 | 1,476 | 1,466 | 1,466 | 95,400 | 1,466 |
| 2022-08-24 | 1,474 | 1,474 | 1,465 | 1,470 | 51,900 | 1,470 |
| 2022-08-23 | 1,458 | 1,474 | 1,458 | 1,468 | 69,400 | 1,468 |
| 2022-08-22 | 1,456 | 1,463 | 1,455 | 1,462 | 43,100 | 1,462 |
| 2022-08-19 | 1,459 | 1,464 | 1,457 | 1,463 | 58,800 | 1,463 |
| 2022-08-18 | 1,460 | 1,463 | 1,455 | 1,458 | 114,700 | 1,458 |
| 2022-08-17 | 1,462 | 1,469 | 1,461 | 1,463 | 165,400 | 1,463 |
| 2022-08-16 | 1,464 | 1,467 | 1,461 | 1,461 | 40,200 | 1,461 |
| 2022-08-15 | 1,470 | 1,472 | 1,461 | 1,461 | 68,800 | 1,461 |
| 2022-08-12 | 1,465 | 1,474 | 1,461 | 1,469 | 170,200 | 1,469 |
| 2022-08-10 | 1,452 | 1,462 | 1,451 | 1,462 | 87,100 | 1,462 |
| 2022-08-09 | 1,454 | 1,461 | 1,450 | 1,458 | 140,600 | 1,458 |
| 2022-08-08 | 1,456 | 1,462 | 1,453 | 1,462 | 78,900 | 1,462 |
| 2022-08-05 | 1,442 | 1,451 | 1,440 | 1,450 | 282,200 | 1,450 |
| 2022-08-04 | 1,451 | 1,453 | 1,436 | 1,441 | 82,600 | 1,441 |
| 2022-08-03 | 1,460 | 1,464 | 1,445 | 1,447 | 129,000 | 1,447 |
| 2022-08-02 | 1,478 | 1,478 | 1,465 | 1,466 | 102,600 | 1,466 |
| 2022-08-01 | 1,470 | 1,477 | 1,463 | 1,477 | 70,700 | 1,477 |
| 2022-07-29 | 1,470 | 1,470 | 1,459 | 1,460 | 159,700 | 1,460 |
| 2022-07-28 | 1,458 | 1,476 | 1,456 | 1,475 | 74,400 | 1,475 |
| 2022-07-27 | 1,469 | 1,470 | 1,458 | 1,459 | 46,000 | 1,459 |
| 2022-07-26 | 1,472 | 1,481 | 1,470 | 1,470 | 31,000 | 1,470 |
| 2022-07-25 | 1,475 | 1,483 | 1,469 | 1,470 | 53,200 | 1,470 |
| 2022-07-22 | 1,474 | 1,479 | 1,473 | 1,473 | 84,300 | 1,473 |
| 2022-07-21 | 1,465 | 1,477 | 1,464 | 1,475 | 26,200 | 1,475 |
| 2022-07-20 | 1,466 | 1,475 | 1,461 | 1,474 | 41,000 | 1,474 |
| 2022-07-19 | 1,473 | 1,473 | 1,457 | 1,459 | 43,000 | 1,459 |
| 2022-07-15 | 1,476 | 1,476 | 1,463 | 1,463 | 77,000 | 1,463 |
| 2022-07-14 | 1,485 | 1,485 | 1,472 | 1,480 | 24,300 | 1,480 |
| 2022-07-13 | 1,486 | 1,492 | 1,481 | 1,486 | 26,400 | 1,486 |
| 2022-07-12 | 1,499 | 1,499 | 1,476 | 1,478 | 56,600 | 1,478 |
| 2022-07-11 | 1,477 | 1,500 | 1,476 | 1,500 | 69,400 | 1,500 |
| 2022-07-08 | 1,475 | 1,482 | 1,460 | 1,470 | 77,800 | 1,470 |
| 2022-07-07 | 1,450 | 1,481 | 1,447 | 1,468 | 103,000 | 1,468 |
| 2022-07-06 | 1,458 | 1,464 | 1,428 | 1,433 | 66,800 | 1,433 |
| 2022-07-05 | 1,469 | 1,471 | 1,462 | 1,463 | 37,500 | 1,463 |
| 2022-07-04 | 1,467 | 1,478 | 1,459 | 1,469 | 47,200 | 1,469 |
| 2022-07-01 | 1,470 | 1,472 | 1,452 | 1,452 | 57,800 | 1,452 |
| 2022-06-30 | 1,465 | 1,472 | 1,461 | 1,463 | 43,300 | 1,463 |
| 2022-06-29 | 1,452 | 1,473 | 1,448 | 1,467 | 68,200 | 1,467 |
| 2022-06-28 | 1,444 | 1,454 | 1,437 | 1,452 | 45,400 | 1,452 |
| 2022-06-27 | 1,445 | 1,447 | 1,434 | 1,444 | 55,300 | 1,444 |
| 2022-06-24 | 1,428 | 1,434 | 1,422 | 1,434 | 38,200 | 1,434 |
| 2022-06-23 | 1,414 | 1,426 | 1,411 | 1,419 | 66,800 | 1,419 |
| 2022-06-22 | 1,420 | 1,420 | 1,407 | 1,407 | 38,600 | 1,407 |
| 2022-06-21 | 1,419 | 1,420 | 1,404 | 1,411 | 39,900 | 1,411 |
| 2022-06-20 | 1,401 | 1,408 | 1,395 | 1,404 | 31,600 | 1,404 |
| 2022-06-17 | 1,395 | 1,409 | 1,391 | 1,404 | 33,900 | 1,404 |
| 2022-06-16 | 1,398 | 1,405 | 1,391 | 1,399 | 21,000 | 1,399 |
| 2022-06-15 | 1,398 | 1,402 | 1,389 | 1,392 | 35,800 | 1,392 |
| 2022-06-14 | 1,400 | 1,406 | 1,384 | 1,393 | 67,300 | 1,393 |
| 2022-06-13 | 1,400 | 1,411 | 1,395 | 1,411 | 40,500 | 1,411 |
| 2022-06-10 | 1,412 | 1,415 | 1,400 | 1,404 | 54,600 | 1,404 |
| 2022-06-09 | 1,412 | 1,427 | 1,412 | 1,415 | 32,100 | 1,415 |
| 2022-06-08 | 1,416 | 1,427 | 1,415 | 1,420 | 50,400 | 1,420 |
| 2022-06-07 | 1,420 | 1,420 | 1,412 | 1,412 | 24,300 | 1,412 |
| 2022-06-06 | 1,405 | 1,418 | 1,403 | 1,417 | 33,100 | 1,417 |
| 2022-06-03 | 1,431 | 1,431 | 1,409 | 1,410 | 38,700 | 1,410 |
| 2022-06-02 | 1,422 | 1,430 | 1,417 | 1,430 | 44,900 | 1,430 |
| 2022-06-01 | 1,411 | 1,424 | 1,406 | 1,422 | 61,400 | 1,422 |
| 2022-05-31 | 1,405 | 1,416 | 1,405 | 1,411 | 46,100 | 1,411 |
| 2022-05-30 | 1,400 | 1,418 | 1,400 | 1,415 | 101,100 | 1,415 |
| 2022-05-27 | 1,386 | 1,399 | 1,382 | 1,399 | 43,800 | 1,399 |
| 2022-05-26 | 1,376 | 1,393 | 1,376 | 1,388 | 35,200 | 1,388 |
| 2022-05-25 | 1,386 | 1,389 | 1,376 | 1,378 | 61,100 | 1,378 |
| 2022-05-24 | 1,400 | 1,403 | 1,386 | 1,386 | 43,900 | 1,386 |
| 2022-05-23 | 1,408 | 1,408 | 1,392 | 1,392 | 53,500 | 1,392 |
| 2022-05-20 | 1,398 | 1,403 | 1,392 | 1,401 | 38,700 | 1,401 |
| 2022-05-19 | 1,405 | 1,414 | 1,400 | 1,403 | 42,500 | 1,403 |
| 2022-05-18 | 1,406 | 1,423 | 1,403 | 1,420 | 20,200 | 1,420 |
| 2022-05-17 | 1,412 | 1,412 | 1,399 | 1,406 | 42,400 | 1,406 |
| 2022-05-16 | 1,418 | 1,418 | 1,386 | 1,400 | 100,900 | 1,400 |
| 2022-05-13 | 1,377 | 1,405 | 1,377 | 1,405 | 66,000 | 1,405 |
| 2022-05-12 | 1,384 | 1,396 | 1,380 | 1,380 | 69,700 | 1,380 |
| 2022-05-11 | 1,380 | 1,388 | 1,377 | 1,380 | 56,400 | 1,380 |
| 2022-05-10 | 1,402 | 1,411 | 1,380 | 1,383 | 72,600 | 1,383 |
| 2022-05-09 | 1,413 | 1,419 | 1,409 | 1,414 | 42,300 | 1,414 |
| 2022-05-06 | 1,406 | 1,417 | 1,406 | 1,413 | 38,900 | 1,413 |
| 2022-05-02 | 1,393 | 1,409 | 1,389 | 1,403 | 39,900 | 1,403 |
| 2022-04-28 | 1,380 | 1,400 | 1,378 | 1,399 | 64,900 | 1,399 |
| 2022-04-27 | 1,375 | 1,388 | 1,373 | 1,385 | 90,000 | 1,385 |
| 2022-04-26 | 1,380 | 1,386 | 1,373 | 1,380 | 43,600 | 1,380 |
| 2022-04-25 | 1,370 | 1,377 | 1,363 | 1,376 | 45,900 | 1,376 |
| 2022-04-22 | 1,380 | 1,386 | 1,373 | 1,373 | 46,200 | 1,373 |
| 2022-04-21 | 1,386 | 1,395 | 1,381 | 1,383 | 44,600 | 1,383 |
| 2022-04-20 | 1,380 | 1,391 | 1,378 | 1,386 | 70,100 | 1,386 |
| 2022-04-19 | 1,372 | 1,378 | 1,362 | 1,372 | 74,300 | 1,372 |
| 2022-04-18 | 1,367 | 1,368 | 1,353 | 1,364 | 76,400 | 1,364 |
| 2022-04-15 | 1,372 | 1,380 | 1,366 | 1,368 | 63,500 | 1,368 |
| 2022-04-14 | 1,370 | 1,378 | 1,369 | 1,372 | 41,900 | 1,372 |
| 2022-04-13 | 1,370 | 1,384 | 1,366 | 1,368 | 81,000 | 1,368 |
| 2022-04-12 | 1,381 | 1,389 | 1,362 | 1,366 | 122,200 | 1,366 |
| 2022-04-11 | 1,459 | 1,462 | 1,376 | 1,381 | 263,200 | 1,381 |
| 2022-04-08 | 1,450 | 1,451 | 1,438 | 1,447 | 41,100 | 1,447 |
| 2022-04-07 | 1,440 | 1,445 | 1,430 | 1,444 | 40,700 | 1,444 |
| 2022-04-06 | 1,450 | 1,455 | 1,442 | 1,442 | 24,900 | 1,442 |
| 2022-04-05 | 1,457 | 1,461 | 1,447 | 1,452 | 34,800 | 1,452 |
| 2022-04-04 | 1,440 | 1,448 | 1,430 | 1,444 | 39,100 | 1,444 |
| 2022-04-01 | 1,444 | 1,457 | 1,437 | 1,453 | 37,500 | 1,453 |
| 2022-03-31 | 1,462 | 1,471 | 1,451 | 1,451 | 33,400 | 1,451 |
| 2022-03-30 | 1,474 | 1,474 | 1,455 | 1,472 | 36,000 | 1,472 |
| 2022-03-29 | 1,463 | 1,465 | 1,452 | 1,465 | 61,500 | 1,465 |
| 2022-03-28 | 1,466 | 1,472 | 1,459 | 1,463 | 31,100 | 1,463 |
| 2022-03-25 | 1,464 | 1,468 | 1,458 | 1,466 | 57,200 | 1,466 |
| 2022-03-24 | 1,447 | 1,457 | 1,440 | 1,454 | 41,200 | 1,454 |
| 2022-03-23 | 1,459 | 1,466 | 1,450 | 1,463 | 63,100 | 1,463 |
| 2022-03-22 | 1,451 | 1,454 | 1,441 | 1,448 | 66,600 | 1,448 |
| 2022-03-18 | 1,460 | 1,464 | 1,438 | 1,442 | 157,700 | 1,442 |
| 2022-03-17 | 1,471 | 1,471 | 1,455 | 1,460 | 70,300 | 1,460 |
| 2022-03-16 | 1,455 | 1,481 | 1,453 | 1,468 | 78,500 | 1,468 |
| 2022-03-15 | 1,459 | 1,482 | 1,456 | 1,468 | 97,100 | 1,468 |
| 2022-03-14 | 1,447 | 1,463 | 1,447 | 1,459 | 40,800 | 1,459 |
| 2022-03-11 | 1,448 | 1,464 | 1,443 | 1,453 | 49,800 | 1,453 |
| 2022-03-10 | 1,440 | 1,462 | 1,436 | 1,453 | 69,200 | 1,453 |
| 2022-03-09 | 1,422 | 1,437 | 1,417 | 1,429 | 73,300 | 1,429 |
| 2022-03-08 | 1,430 | 1,439 | 1,413 | 1,425 | 69,700 | 1,425 |
| 2022-03-07 | 1,415 | 1,463 | 1,406 | 1,452 | 105,600 | 1,452 |
| 2022-03-04 | 1,434 | 1,442 | 1,417 | 1,421 | 71,400 | 1,421 |
| 2022-03-03 | 1,459 | 1,461 | 1,439 | 1,439 | 43,000 | 1,439 |
| 2022-03-02 | 1,425 | 1,462 | 1,420 | 1,452 | 115,100 | 1,452 |
| 2022-03-01 | 1,442 | 1,447 | 1,425 | 1,433 | 70,200 | 1,433 |
| 2022-02-28 | 1,412 | 1,440 | 1,412 | 1,437 | 102,100 | 1,437 |
| 2022-02-25 | 1,420 | 1,421 | 1,391 | 1,413 | 245,600 | 1,413 |
| 2022-02-24 | 1,425 | 1,431 | 1,410 | 1,431 | 419,000 | 1,431 |
| 2022-02-22 | 1,429 | 1,443 | 1,423 | 1,431 | 124,000 | 1,431 |
| 2022-02-21 | 1,455 | 1,456 | 1,433 | 1,434 | 209,700 | 1,434 |
| 2022-02-18 | 1,484 | 1,484 | 1,456 | 1,456 | 406,000 | 1,456 |
| 2022-02-17 | 1,507 | 1,516 | 1,485 | 1,485 | 191,000 | 1,485 |
| 2022-02-16 | 1,500 | 1,503 | 1,483 | 1,492 | 112,000 | 1,492 |
| 2022-02-15 | 1,463 | 1,485 | 1,463 | 1,483 | 68,700 | 1,483 |
| 2022-02-14 | 1,460 | 1,469 | 1,454 | 1,461 | 136,400 | 1,461 |
| 2022-02-10 | 1,476 | 1,476 | 1,462 | 1,467 | 191,700 | 1,467 |
| 2022-02-09 | 1,489 | 1,489 | 1,470 | 1,470 | 80,200 | 1,470 |
| 2022-02-08 | 1,473 | 1,490 | 1,468 | 1,476 | 77,400 | 1,476 |
| 2022-02-07 | 1,489 | 1,490 | 1,469 | 1,473 | 124,700 | 1,473 |
| 2022-02-04 | 1,518 | 1,518 | 1,487 | 1,490 | 163,500 | 1,490 |
| 2022-02-03 | 1,496 | 1,510 | 1,491 | 1,501 | 119,700 | 1,501 |
| 2022-02-02 | 1,467 | 1,494 | 1,461 | 1,486 | 71,600 | 1,486 |
| 2022-02-01 | 1,460 | 1,468 | 1,453 | 1,467 | 50,400 | 1,467 |
| 2022-01-31 | 1,452 | 1,459 | 1,447 | 1,457 | 39,000 | 1,457 |
| 2022-01-28 | 1,451 | 1,460 | 1,443 | 1,451 | 69,300 | 1,451 |
| 2022-01-27 | 1,438 | 1,442 | 1,417 | 1,432 | 57,700 | 1,432 |
| 2022-01-26 | 1,460 | 1,462 | 1,440 | 1,443 | 41,400 | 1,443 |
| 2022-01-25 | 1,467 | 1,467 | 1,451 | 1,467 | 77,300 | 1,467 |
| 2022-01-24 | 1,441 | 1,468 | 1,434 | 1,463 | 136,900 | 1,463 |
| 2022-01-21 | 1,402 | 1,424 | 1,402 | 1,424 | 54,900 | 1,424 |
| 2022-01-20 | 1,410 | 1,419 | 1,403 | 1,407 | 53,800 | 1,407 |
| 2022-01-19 | 1,419 | 1,428 | 1,396 | 1,399 | 67,900 | 1,399 |
| 2022-01-18 | 1,425 | 1,435 | 1,416 | 1,420 | 61,200 | 1,420 |
| 2022-01-17 | 1,409 | 1,418 | 1,409 | 1,409 | 21,500 | 1,409 |
| 2022-01-14 | 1,423 | 1,423 | 1,408 | 1,409 | 41,800 | 1,409 |
| 2022-01-13 | 1,409 | 1,423 | 1,405 | 1,417 | 50,200 | 1,417 |
| 2022-01-12 | 1,413 | 1,425 | 1,411 | 1,420 | 42,300 | 1,420 |
| 2022-01-11 | 1,409 | 1,412 | 1,393 | 1,403 | 43,200 | 1,403 |
| 2022-01-07 | 1,407 | 1,422 | 1,406 | 1,407 | 50,600 | 1,407 |
| 2022-01-06 | 1,400 | 1,412 | 1,399 | 1,402 | 40,800 | 1,402 |
| 2022-01-05 | 1,418 | 1,418 | 1,401 | 1,401 | 58,800 | 1,401 |
| 2022-01-04 | 1,422 | 1,422 | 1,410 | 1,418 | 31,400 | 1,418 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
