8336 (株)武蔵野銀行 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 | 2,058 | 2,087 | 2,046 | 2,070 | 107,300 | 2,070 |
| 2022-12-29 | 2,093 | 2,093 | 2,042 | 2,057 | 164,100 | 2,057 |
| 2022-12-28 | 2,107 | 2,113 | 2,070 | 2,101 | 160,300 | 2,101 |
| 2022-12-27 | 2,055 | 2,109 | 2,047 | 2,107 | 151,600 | 2,107 |
| 2022-12-26 | 2,095 | 2,095 | 2,040 | 2,049 | 96,800 | 2,049 |
| 2022-12-23 | 2,035 | 2,070 | 2,033 | 2,070 | 146,700 | 2,070 |
| 2022-12-22 | 1,970 | 2,045 | 1,954 | 2,043 | 235,900 | 2,043 |
| 2022-12-21 | 1,988 | 2,039 | 1,961 | 1,970 | 336,200 | 1,970 |
| 2022-12-20 | 1,906 | 2,003 | 1,905 | 1,963 | 269,000 | 1,963 |
| 2022-12-19 | 1,866 | 1,905 | 1,866 | 1,895 | 110,700 | 1,895 |
| 2022-12-16 | 1,878 | 1,922 | 1,878 | 1,883 | 207,300 | 1,883 |
| 2022-12-15 | 1,883 | 1,902 | 1,878 | 1,887 | 76,900 | 1,887 |
| 2022-12-14 | 1,869 | 1,881 | 1,863 | 1,876 | 58,400 | 1,876 |
| 2022-12-13 | 1,840 | 1,869 | 1,839 | 1,863 | 67,200 | 1,863 |
| 2022-12-12 | 1,850 | 1,864 | 1,841 | 1,843 | 53,400 | 1,843 |
| 2022-12-09 | 1,856 | 1,875 | 1,832 | 1,852 | 99,700 | 1,852 |
| 2022-12-08 | 1,864 | 1,873 | 1,826 | 1,872 | 78,000 | 1,872 |
| 2022-12-07 | 1,829 | 1,877 | 1,829 | 1,864 | 69,700 | 1,864 |
| 2022-12-06 | 1,812 | 1,851 | 1,812 | 1,837 | 58,200 | 1,837 |
| 2022-12-05 | 1,816 | 1,829 | 1,803 | 1,824 | 92,500 | 1,824 |
| 2022-12-02 | 1,828 | 1,831 | 1,783 | 1,822 | 103,600 | 1,822 |
| 2022-12-01 | 1,890 | 1,890 | 1,839 | 1,845 | 60,100 | 1,845 |
| 2022-11-30 | 1,886 | 1,893 | 1,863 | 1,883 | 89,300 | 1,883 |
| 2022-11-29 | 1,871 | 1,906 | 1,857 | 1,887 | 94,100 | 1,887 |
| 2022-11-28 | 1,925 | 1,939 | 1,893 | 1,897 | 94,800 | 1,897 |
| 2022-11-25 | 1,841 | 1,898 | 1,830 | 1,897 | 111,500 | 1,897 |
| 2022-11-24 | 1,839 | 1,866 | 1,828 | 1,858 | 141,700 | 1,858 |
| 2022-11-22 | 1,780 | 1,805 | 1,780 | 1,804 | 100,200 | 1,804 |
| 2022-11-21 | 1,753 | 1,772 | 1,750 | 1,772 | 53,100 | 1,772 |
| 2022-11-18 | 1,766 | 1,780 | 1,749 | 1,750 | 71,500 | 1,750 |
| 2022-11-17 | 1,742 | 1,763 | 1,742 | 1,762 | 58,800 | 1,762 |
| 2022-11-16 | 1,726 | 1,742 | 1,719 | 1,742 | 44,400 | 1,742 |
| 2022-11-15 | 1,729 | 1,756 | 1,729 | 1,733 | 45,800 | 1,733 |
| 2022-11-14 | 1,722 | 1,743 | 1,705 | 1,729 | 68,600 | 1,729 |
| 2022-11-11 | 1,713 | 1,739 | 1,710 | 1,727 | 133,700 | 1,727 |
| 2022-11-10 | 1,690 | 1,700 | 1,681 | 1,692 | 86,100 | 1,692 |
| 2022-11-09 | 1,697 | 1,708 | 1,696 | 1,696 | 36,800 | 1,696 |
| 2022-11-08 | 1,692 | 1,701 | 1,683 | 1,692 | 45,200 | 1,692 |
| 2022-11-07 | 1,715 | 1,715 | 1,686 | 1,686 | 59,700 | 1,686 |
| 2022-11-04 | 1,695 | 1,712 | 1,695 | 1,697 | 58,300 | 1,697 |
| 2022-11-02 | 1,690 | 1,725 | 1,689 | 1,706 | 106,600 | 1,706 |
| 2022-11-01 | 1,713 | 1,713 | 1,693 | 1,694 | 50,500 | 1,694 |
| 2022-10-31 | 1,712 | 1,720 | 1,701 | 1,717 | 68,500 | 1,717 |
| 2022-10-28 | 1,702 | 1,722 | 1,690 | 1,696 | 398,900 | 1,696 |
| 2022-10-27 | 1,771 | 1,771 | 1,716 | 1,718 | 84,800 | 1,718 |
| 2022-10-26 | 1,764 | 1,788 | 1,756 | 1,785 | 110,500 | 1,785 |
| 2022-10-25 | 1,745 | 1,761 | 1,737 | 1,749 | 75,100 | 1,749 |
| 2022-10-24 | 1,735 | 1,747 | 1,726 | 1,744 | 71,900 | 1,744 |
| 2022-10-21 | 1,725 | 1,727 | 1,708 | 1,724 | 43,200 | 1,724 |
| 2022-10-20 | 1,717 | 1,736 | 1,717 | 1,733 | 47,900 | 1,733 |
| 2022-10-19 | 1,717 | 1,738 | 1,711 | 1,738 | 56,200 | 1,738 |
| 2022-10-18 | 1,727 | 1,727 | 1,710 | 1,717 | 52,900 | 1,717 |
| 2022-10-17 | 1,720 | 1,724 | 1,702 | 1,703 | 46,600 | 1,703 |
| 2022-10-14 | 1,720 | 1,727 | 1,696 | 1,720 | 94,000 | 1,720 |
| 2022-10-13 | 1,692 | 1,698 | 1,676 | 1,680 | 67,000 | 1,680 |
| 2022-10-12 | 1,697 | 1,705 | 1,685 | 1,692 | 57,700 | 1,692 |
| 2022-10-11 | 1,692 | 1,725 | 1,692 | 1,710 | 93,400 | 1,710 |
| 2022-10-07 | 1,702 | 1,720 | 1,701 | 1,714 | 41,900 | 1,714 |
| 2022-10-06 | 1,701 | 1,733 | 1,701 | 1,717 | 73,300 | 1,717 |
| 2022-10-05 | 1,720 | 1,735 | 1,711 | 1,714 | 77,700 | 1,714 |
| 2022-10-04 | 1,698 | 1,713 | 1,697 | 1,707 | 88,600 | 1,707 |
| 2022-10-03 | 1,687 | 1,687 | 1,660 | 1,667 | 60,700 | 1,667 |
| 2022-09-30 | 1,698 | 1,712 | 1,695 | 1,704 | 63,800 | 1,704 |
| 2022-09-29 | 1,682 | 1,701 | 1,675 | 1,699 | 90,100 | 1,699 |
| 2022-09-28 | 1,693 | 1,705 | 1,682 | 1,705 | 126,700 | 1,705 |
| 2022-09-27 | 1,696 | 1,709 | 1,688 | 1,693 | 127,900 | 1,693 |
| 2022-09-26 | 1,705 | 1,709 | 1,687 | 1,698 | 155,100 | 1,698 |
| 2022-09-22 | 1,712 | 1,720 | 1,705 | 1,718 | 115,600 | 1,718 |
| 2022-09-21 | 1,731 | 1,757 | 1,675 | 1,728 | 201,700 | 1,728 |
| 2022-09-20 | 1,740 | 1,750 | 1,734 | 1,750 | 89,400 | 1,750 |
| 2022-09-16 | 1,697 | 1,720 | 1,697 | 1,720 | 124,800 | 1,720 |
| 2022-09-15 | 1,697 | 1,698 | 1,687 | 1,697 | 34,700 | 1,697 |
| 2022-09-14 | 1,685 | 1,695 | 1,679 | 1,687 | 68,400 | 1,687 |
| 2022-09-13 | 1,704 | 1,706 | 1,696 | 1,704 | 38,000 | 1,704 |
| 2022-09-12 | 1,709 | 1,709 | 1,694 | 1,702 | 58,000 | 1,702 |
| 2022-09-09 | 1,689 | 1,705 | 1,688 | 1,700 | 112,700 | 1,700 |
| 2022-09-08 | 1,669 | 1,690 | 1,669 | 1,684 | 108,000 | 1,684 |
| 2022-09-07 | 1,681 | 1,685 | 1,650 | 1,663 | 146,400 | 1,663 |
| 2022-09-06 | 1,688 | 1,694 | 1,678 | 1,681 | 109,200 | 1,681 |
| 2022-09-05 | 1,699 | 1,699 | 1,687 | 1,687 | 55,500 | 1,687 |
| 2022-09-02 | 1,697 | 1,701 | 1,689 | 1,701 | 94,700 | 1,701 |
| 2022-09-01 | 1,700 | 1,707 | 1,692 | 1,696 | 92,900 | 1,696 |
| 2022-08-31 | 1,707 | 1,713 | 1,700 | 1,700 | 99,000 | 1,700 |
| 2022-08-30 | 1,720 | 1,722 | 1,709 | 1,716 | 38,800 | 1,716 |
| 2022-08-29 | 1,703 | 1,716 | 1,698 | 1,710 | 78,200 | 1,710 |
| 2022-08-26 | 1,727 | 1,733 | 1,723 | 1,726 | 32,600 | 1,726 |
| 2022-08-25 | 1,712 | 1,727 | 1,703 | 1,719 | 59,200 | 1,719 |
| 2022-08-24 | 1,710 | 1,719 | 1,710 | 1,711 | 35,800 | 1,711 |
| 2022-08-23 | 1,734 | 1,734 | 1,710 | 1,712 | 50,100 | 1,712 |
| 2022-08-22 | 1,718 | 1,735 | 1,716 | 1,735 | 36,200 | 1,735 |
| 2022-08-19 | 1,739 | 1,739 | 1,718 | 1,720 | 37,000 | 1,720 |
| 2022-08-18 | 1,730 | 1,737 | 1,718 | 1,724 | 41,200 | 1,724 |
| 2022-08-17 | 1,721 | 1,747 | 1,717 | 1,738 | 85,500 | 1,738 |
| 2022-08-16 | 1,710 | 1,718 | 1,710 | 1,711 | 53,000 | 1,711 |
| 2022-08-15 | 1,717 | 1,720 | 1,708 | 1,714 | 39,300 | 1,714 |
| 2022-08-12 | 1,722 | 1,736 | 1,709 | 1,716 | 76,800 | 1,716 |
| 2022-08-10 | 1,703 | 1,716 | 1,701 | 1,704 | 61,900 | 1,704 |
| 2022-08-09 | 1,724 | 1,727 | 1,701 | 1,703 | 84,200 | 1,703 |
| 2022-08-08 | 1,710 | 1,721 | 1,707 | 1,711 | 70,300 | 1,711 |
| 2022-08-05 | 1,687 | 1,717 | 1,686 | 1,717 | 68,000 | 1,717 |
| 2022-08-04 | 1,706 | 1,707 | 1,683 | 1,696 | 158,500 | 1,696 |
| 2022-08-03 | 1,744 | 1,744 | 1,703 | 1,704 | 220,100 | 1,704 |
| 2022-08-02 | 1,772 | 1,772 | 1,747 | 1,756 | 80,100 | 1,756 |
| 2022-08-01 | 1,770 | 1,784 | 1,761 | 1,783 | 38,500 | 1,783 |
| 2022-07-29 | 1,781 | 1,781 | 1,762 | 1,766 | 48,600 | 1,766 |
| 2022-07-28 | 1,789 | 1,789 | 1,767 | 1,781 | 53,200 | 1,781 |
| 2022-07-27 | 1,800 | 1,803 | 1,788 | 1,788 | 33,500 | 1,788 |
| 2022-07-26 | 1,790 | 1,807 | 1,789 | 1,803 | 62,800 | 1,803 |
| 2022-07-25 | 1,777 | 1,791 | 1,777 | 1,779 | 47,500 | 1,779 |
| 2022-07-22 | 1,798 | 1,798 | 1,789 | 1,791 | 56,500 | 1,791 |
| 2022-07-21 | 1,779 | 1,798 | 1,779 | 1,798 | 52,700 | 1,798 |
| 2022-07-20 | 1,780 | 1,791 | 1,764 | 1,791 | 56,300 | 1,791 |
| 2022-07-19 | 1,770 | 1,773 | 1,751 | 1,752 | 25,800 | 1,752 |
| 2022-07-15 | 1,758 | 1,766 | 1,745 | 1,748 | 56,000 | 1,748 |
| 2022-07-14 | 1,759 | 1,770 | 1,750 | 1,758 | 43,100 | 1,758 |
| 2022-07-13 | 1,769 | 1,781 | 1,764 | 1,768 | 32,600 | 1,768 |
| 2022-07-12 | 1,790 | 1,790 | 1,758 | 1,759 | 55,100 | 1,759 |
| 2022-07-11 | 1,774 | 1,796 | 1,772 | 1,796 | 99,900 | 1,796 |
| 2022-07-08 | 1,751 | 1,773 | 1,733 | 1,746 | 101,500 | 1,746 |
| 2022-07-07 | 1,753 | 1,757 | 1,730 | 1,744 | 96,000 | 1,744 |
| 2022-07-06 | 1,770 | 1,775 | 1,741 | 1,741 | 85,200 | 1,741 |
| 2022-07-05 | 1,800 | 1,805 | 1,776 | 1,788 | 55,600 | 1,788 |
| 2022-07-04 | 1,790 | 1,802 | 1,790 | 1,798 | 45,300 | 1,798 |
| 2022-07-01 | 1,785 | 1,791 | 1,771 | 1,778 | 49,300 | 1,778 |
| 2022-06-30 | 1,768 | 1,786 | 1,754 | 1,785 | 58,100 | 1,785 |
| 2022-06-29 | 1,779 | 1,797 | 1,770 | 1,778 | 160,300 | 1,778 |
| 2022-06-28 | 1,771 | 1,781 | 1,760 | 1,778 | 52,100 | 1,778 |
| 2022-06-27 | 1,790 | 1,805 | 1,762 | 1,772 | 48,600 | 1,772 |
| 2022-06-24 | 1,777 | 1,789 | 1,768 | 1,775 | 41,900 | 1,775 |
| 2022-06-23 | 1,767 | 1,783 | 1,767 | 1,781 | 40,000 | 1,781 |
| 2022-06-22 | 1,790 | 1,790 | 1,774 | 1,779 | 29,700 | 1,779 |
| 2022-06-21 | 1,758 | 1,787 | 1,758 | 1,775 | 44,700 | 1,775 |
| 2022-06-20 | 1,769 | 1,779 | 1,740 | 1,747 | 37,100 | 1,747 |
| 2022-06-17 | 1,751 | 1,773 | 1,751 | 1,752 | 76,200 | 1,752 |
| 2022-06-16 | 1,767 | 1,791 | 1,765 | 1,783 | 45,500 | 1,783 |
| 2022-06-15 | 1,752 | 1,770 | 1,745 | 1,752 | 48,700 | 1,752 |
| 2022-06-14 | 1,755 | 1,766 | 1,746 | 1,753 | 56,600 | 1,753 |
| 2022-06-13 | 1,741 | 1,785 | 1,740 | 1,772 | 60,500 | 1,772 |
| 2022-06-10 | 1,773 | 1,779 | 1,764 | 1,764 | 55,000 | 1,764 |
| 2022-06-09 | 1,787 | 1,804 | 1,783 | 1,787 | 49,300 | 1,787 |
| 2022-06-08 | 1,776 | 1,797 | 1,770 | 1,785 | 38,800 | 1,785 |
| 2022-06-07 | 1,780 | 1,806 | 1,774 | 1,781 | 45,700 | 1,781 |
| 2022-06-06 | 1,769 | 1,783 | 1,766 | 1,774 | 38,900 | 1,774 |
| 2022-06-03 | 1,783 | 1,793 | 1,776 | 1,779 | 58,600 | 1,779 |
| 2022-06-02 | 1,746 | 1,778 | 1,746 | 1,775 | 40,500 | 1,775 |
| 2022-06-01 | 1,738 | 1,776 | 1,738 | 1,774 | 56,000 | 1,774 |
| 2022-05-31 | 1,765 | 1,769 | 1,719 | 1,719 | 69,700 | 1,719 |
| 2022-05-30 | 1,747 | 1,773 | 1,737 | 1,758 | 177,900 | 1,758 |
| 2022-05-27 | 1,727 | 1,752 | 1,722 | 1,747 | 89,200 | 1,747 |
| 2022-05-26 | 1,710 | 1,734 | 1,710 | 1,719 | 51,700 | 1,719 |
| 2022-05-25 | 1,711 | 1,727 | 1,703 | 1,715 | 66,500 | 1,715 |
| 2022-05-24 | 1,748 | 1,748 | 1,711 | 1,711 | 68,900 | 1,711 |
| 2022-05-23 | 1,708 | 1,748 | 1,702 | 1,746 | 81,400 | 1,746 |
| 2022-05-20 | 1,708 | 1,724 | 1,702 | 1,718 | 86,800 | 1,718 |
| 2022-05-19 | 1,705 | 1,733 | 1,701 | 1,727 | 66,300 | 1,727 |
| 2022-05-18 | 1,721 | 1,733 | 1,705 | 1,731 | 111,700 | 1,731 |
| 2022-05-17 | 1,719 | 1,726 | 1,706 | 1,710 | 82,000 | 1,710 |
| 2022-05-16 | 1,729 | 1,735 | 1,708 | 1,715 | 108,000 | 1,715 |
| 2022-05-13 | 1,704 | 1,747 | 1,701 | 1,745 | 99,000 | 1,745 |
| 2022-05-12 | 1,720 | 1,734 | 1,704 | 1,704 | 95,900 | 1,704 |
| 2022-05-11 | 1,760 | 1,760 | 1,723 | 1,723 | 78,000 | 1,723 |
| 2022-05-10 | 1,772 | 1,787 | 1,758 | 1,780 | 65,300 | 1,780 |
| 2022-05-09 | 1,808 | 1,811 | 1,779 | 1,781 | 60,900 | 1,781 |
| 2022-05-06 | 1,798 | 1,823 | 1,790 | 1,818 | 87,700 | 1,818 |
| 2022-05-02 | 1,785 | 1,797 | 1,773 | 1,792 | 47,000 | 1,792 |
| 2022-04-28 | 1,720 | 1,780 | 1,716 | 1,780 | 125,700 | 1,780 |
| 2022-04-27 | 1,740 | 1,746 | 1,705 | 1,712 | 171,700 | 1,712 |
| 2022-04-26 | 1,753 | 1,774 | 1,748 | 1,748 | 77,300 | 1,748 |
| 2022-04-25 | 1,757 | 1,772 | 1,752 | 1,767 | 39,000 | 1,767 |
| 2022-04-22 | 1,800 | 1,800 | 1,777 | 1,784 | 51,300 | 1,784 |
| 2022-04-21 | 1,827 | 1,839 | 1,799 | 1,816 | 100,100 | 1,816 |
| 2022-04-20 | 1,809 | 1,825 | 1,794 | 1,824 | 55,600 | 1,824 |
| 2022-04-19 | 1,796 | 1,803 | 1,773 | 1,788 | 34,900 | 1,788 |
| 2022-04-18 | 1,768 | 1,786 | 1,759 | 1,782 | 44,100 | 1,782 |
| 2022-04-15 | 1,771 | 1,787 | 1,769 | 1,785 | 29,500 | 1,785 |
| 2022-04-14 | 1,765 | 1,784 | 1,762 | 1,783 | 35,700 | 1,783 |
| 2022-04-13 | 1,751 | 1,770 | 1,740 | 1,767 | 53,400 | 1,767 |
| 2022-04-12 | 1,754 | 1,775 | 1,742 | 1,744 | 65,400 | 1,744 |
| 2022-04-11 | 1,725 | 1,757 | 1,725 | 1,749 | 71,300 | 1,749 |
| 2022-04-08 | 1,726 | 1,737 | 1,715 | 1,722 | 69,200 | 1,722 |
| 2022-04-07 | 1,729 | 1,733 | 1,714 | 1,726 | 57,900 | 1,726 |
| 2022-04-06 | 1,750 | 1,765 | 1,738 | 1,741 | 71,300 | 1,741 |
| 2022-04-05 | 1,787 | 1,790 | 1,752 | 1,755 | 61,900 | 1,755 |
| 2022-04-04 | 1,752 | 1,792 | 1,752 | 1,783 | 66,000 | 1,783 |
| 2022-04-01 | 1,750 | 1,764 | 1,736 | 1,755 | 77,600 | 1,755 |
| 2022-03-31 | 1,781 | 1,801 | 1,758 | 1,758 | 98,000 | 1,758 |
| 2022-03-30 | 1,845 | 1,848 | 1,795 | 1,811 | 92,200 | 1,811 |
| 2022-03-29 | 1,910 | 1,910 | 1,872 | 1,886 | 80,600 | 1,886 |
| 2022-03-28 | 1,911 | 1,924 | 1,897 | 1,914 | 64,200 | 1,914 |
| 2022-03-25 | 1,898 | 1,923 | 1,891 | 1,904 | 62,500 | 1,904 |
| 2022-03-24 | 1,905 | 1,905 | 1,873 | 1,898 | 95,600 | 1,898 |
| 2022-03-23 | 1,925 | 1,940 | 1,899 | 1,929 | 82,900 | 1,929 |
| 2022-03-22 | 1,882 | 1,914 | 1,876 | 1,897 | 86,100 | 1,897 |
| 2022-03-18 | 1,885 | 1,885 | 1,840 | 1,865 | 248,500 | 1,865 |
| 2022-03-17 | 1,854 | 1,897 | 1,854 | 1,885 | 108,400 | 1,885 |
| 2022-03-16 | 1,877 | 1,877 | 1,825 | 1,835 | 110,000 | 1,835 |
| 2022-03-15 | 1,877 | 1,883 | 1,856 | 1,877 | 69,300 | 1,877 |
| 2022-03-14 | 1,862 | 1,879 | 1,846 | 1,856 | 48,100 | 1,856 |
| 2022-03-11 | 1,817 | 1,846 | 1,814 | 1,844 | 88,400 | 1,844 |
| 2022-03-10 | 1,800 | 1,840 | 1,799 | 1,825 | 61,100 | 1,825 |
| 2022-03-09 | 1,747 | 1,788 | 1,747 | 1,762 | 64,900 | 1,762 |
| 2022-03-08 | 1,757 | 1,769 | 1,734 | 1,747 | 140,600 | 1,747 |
| 2022-03-07 | 1,780 | 1,788 | 1,759 | 1,783 | 105,900 | 1,783 |
| 2022-03-04 | 1,822 | 1,835 | 1,798 | 1,798 | 76,200 | 1,798 |
| 2022-03-03 | 1,829 | 1,852 | 1,821 | 1,825 | 74,400 | 1,825 |
| 2022-03-02 | 1,831 | 1,847 | 1,806 | 1,809 | 64,200 | 1,809 |
| 2022-03-01 | 1,900 | 1,911 | 1,864 | 1,869 | 58,400 | 1,869 |
| 2022-02-28 | 1,864 | 1,909 | 1,863 | 1,900 | 66,900 | 1,900 |
| 2022-02-25 | 1,898 | 1,898 | 1,852 | 1,861 | 68,700 | 1,861 |
| 2022-02-24 | 1,890 | 1,905 | 1,880 | 1,904 | 48,600 | 1,904 |
| 2022-02-22 | 1,904 | 1,922 | 1,895 | 1,899 | 66,700 | 1,899 |
| 2022-02-21 | 1,907 | 1,948 | 1,903 | 1,929 | 75,400 | 1,929 |
| 2022-02-18 | 1,938 | 1,943 | 1,914 | 1,925 | 91,800 | 1,925 |
| 2022-02-17 | 1,974 | 1,983 | 1,950 | 1,968 | 46,900 | 1,968 |
| 2022-02-16 | 1,975 | 1,984 | 1,955 | 1,979 | 47,500 | 1,979 |
| 2022-02-15 | 1,974 | 1,978 | 1,921 | 1,928 | 66,200 | 1,928 |
| 2022-02-14 | 1,950 | 1,982 | 1,935 | 1,974 | 54,200 | 1,974 |
| 2022-02-10 | 1,980 | 1,986 | 1,957 | 1,975 | 56,300 | 1,975 |
| 2022-02-09 | 1,965 | 1,999 | 1,957 | 1,978 | 85,900 | 1,978 |
| 2022-02-08 | 1,940 | 1,960 | 1,930 | 1,955 | 84,600 | 1,955 |
| 2022-02-07 | 1,911 | 1,949 | 1,911 | 1,933 | 109,400 | 1,933 |
| 2022-02-04 | 1,875 | 1,913 | 1,875 | 1,908 | 65,500 | 1,908 |
| 2022-02-03 | 1,879 | 1,885 | 1,864 | 1,876 | 42,800 | 1,876 |
| 2022-02-02 | 1,849 | 1,880 | 1,843 | 1,880 | 63,500 | 1,880 |
| 2022-02-01 | 1,840 | 1,854 | 1,832 | 1,837 | 52,800 | 1,837 |
| 2022-01-31 | 1,813 | 1,836 | 1,805 | 1,834 | 40,100 | 1,834 |
| 2022-01-28 | 1,820 | 1,831 | 1,806 | 1,824 | 55,100 | 1,824 |
| 2022-01-27 | 1,830 | 1,841 | 1,788 | 1,799 | 89,900 | 1,799 |
| 2022-01-26 | 1,837 | 1,846 | 1,813 | 1,819 | 28,900 | 1,819 |
| 2022-01-25 | 1,818 | 1,830 | 1,800 | 1,827 | 57,800 | 1,827 |
| 2022-01-24 | 1,795 | 1,834 | 1,795 | 1,829 | 67,500 | 1,829 |
| 2022-01-21 | 1,782 | 1,801 | 1,745 | 1,801 | 68,300 | 1,801 |
| 2022-01-20 | 1,799 | 1,826 | 1,790 | 1,790 | 73,500 | 1,790 |
| 2022-01-19 | 1,825 | 1,842 | 1,796 | 1,803 | 94,300 | 1,803 |
| 2022-01-18 | 1,900 | 1,913 | 1,857 | 1,857 | 55,000 | 1,857 |
| 2022-01-17 | 1,872 | 1,896 | 1,863 | 1,880 | 35,700 | 1,880 |
| 2022-01-14 | 1,866 | 1,882 | 1,850 | 1,871 | 82,800 | 1,871 |
| 2022-01-13 | 1,880 | 1,902 | 1,865 | 1,887 | 79,400 | 1,887 |
| 2022-01-12 | 1,904 | 1,910 | 1,874 | 1,878 | 77,600 | 1,878 |
| 2022-01-11 | 1,837 | 1,887 | 1,832 | 1,879 | 94,300 | 1,879 |
| 2022-01-07 | 1,811 | 1,830 | 1,804 | 1,825 | 78,700 | 1,825 |
| 2022-01-06 | 1,806 | 1,817 | 1,792 | 1,795 | 73,300 | 1,795 |
| 2022-01-05 | 1,814 | 1,828 | 1,802 | 1,819 | 81,300 | 1,819 |
| 2022-01-04 | 1,833 | 1,837 | 1,797 | 1,807 | 119,300 | 1,807 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
