3166 OCHIホールディングス(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 | 1,226 | 1,236 | 1,221 | 1,230 | 16,800 | 1,230 |
| 2022-12-29 | 1,218 | 1,229 | 1,210 | 1,228 | 20,100 | 1,228 |
| 2022-12-28 | 1,215 | 1,219 | 1,208 | 1,216 | 22,900 | 1,216 |
| 2022-12-27 | 1,213 | 1,215 | 1,208 | 1,214 | 18,200 | 1,214 |
| 2022-12-26 | 1,203 | 1,206 | 1,199 | 1,206 | 13,300 | 1,206 |
| 2022-12-23 | 1,190 | 1,196 | 1,189 | 1,196 | 28,000 | 1,196 |
| 2022-12-22 | 1,195 | 1,202 | 1,192 | 1,196 | 24,400 | 1,196 |
| 2022-12-21 | 1,205 | 1,205 | 1,186 | 1,195 | 82,700 | 1,195 |
| 2022-12-20 | 1,212 | 1,218 | 1,201 | 1,206 | 52,100 | 1,206 |
| 2022-12-19 | 1,212 | 1,214 | 1,207 | 1,207 | 31,200 | 1,207 |
| 2022-12-16 | 1,223 | 1,224 | 1,209 | 1,212 | 75,800 | 1,212 |
| 2022-12-15 | 1,230 | 1,232 | 1,226 | 1,227 | 26,600 | 1,227 |
| 2022-12-14 | 1,239 | 1,239 | 1,231 | 1,235 | 33,600 | 1,235 |
| 2022-12-13 | 1,229 | 1,234 | 1,225 | 1,230 | 27,400 | 1,230 |
| 2022-12-12 | 1,227 | 1,230 | 1,226 | 1,226 | 19,900 | 1,226 |
| 2022-12-09 | 1,230 | 1,230 | 1,225 | 1,226 | 25,200 | 1,226 |
| 2022-12-08 | 1,226 | 1,232 | 1,224 | 1,232 | 16,000 | 1,232 |
| 2022-12-07 | 1,221 | 1,232 | 1,221 | 1,222 | 10,400 | 1,222 |
| 2022-12-06 | 1,228 | 1,231 | 1,220 | 1,220 | 22,200 | 1,220 |
| 2022-12-05 | 1,228 | 1,233 | 1,223 | 1,225 | 26,900 | 1,225 |
| 2022-12-02 | 1,230 | 1,233 | 1,222 | 1,222 | 28,400 | 1,222 |
| 2022-12-01 | 1,251 | 1,252 | 1,231 | 1,231 | 21,700 | 1,231 |
| 2022-11-30 | 1,265 | 1,268 | 1,251 | 1,251 | 12,400 | 1,251 |
| 2022-11-29 | 1,269 | 1,276 | 1,257 | 1,268 | 29,200 | 1,268 |
| 2022-11-28 | 1,270 | 1,270 | 1,264 | 1,269 | 17,300 | 1,269 |
| 2022-11-25 | 1,271 | 1,271 | 1,257 | 1,260 | 12,400 | 1,260 |
| 2022-11-24 | 1,265 | 1,272 | 1,265 | 1,271 | 12,200 | 1,271 |
| 2022-11-22 | 1,248 | 1,265 | 1,248 | 1,261 | 17,300 | 1,261 |
| 2022-11-21 | 1,242 | 1,247 | 1,242 | 1,247 | 7,000 | 1,247 |
| 2022-11-18 | 1,234 | 1,247 | 1,232 | 1,242 | 18,600 | 1,242 |
| 2022-11-17 | 1,230 | 1,236 | 1,230 | 1,233 | 7,500 | 1,233 |
| 2022-11-16 | 1,231 | 1,234 | 1,227 | 1,230 | 9,400 | 1,230 |
| 2022-11-15 | 1,232 | 1,234 | 1,227 | 1,231 | 6,600 | 1,231 |
| 2022-11-14 | 1,233 | 1,237 | 1,231 | 1,232 | 8,800 | 1,232 |
| 2022-11-11 | 1,233 | 1,236 | 1,229 | 1,231 | 11,700 | 1,231 |
| 2022-11-10 | 1,231 | 1,237 | 1,225 | 1,231 | 14,200 | 1,231 |
| 2022-11-09 | 1,216 | 1,231 | 1,216 | 1,231 | 28,100 | 1,231 |
| 2022-11-08 | 1,195 | 1,210 | 1,193 | 1,206 | 22,000 | 1,206 |
| 2022-11-07 | 1,195 | 1,196 | 1,185 | 1,189 | 36,700 | 1,189 |
| 2022-11-04 | 1,203 | 1,204 | 1,195 | 1,195 | 23,200 | 1,195 |
| 2022-11-02 | 1,204 | 1,208 | 1,202 | 1,206 | 8,700 | 1,206 |
| 2022-11-01 | 1,205 | 1,205 | 1,200 | 1,202 | 7,200 | 1,202 |
| 2022-10-31 | 1,196 | 1,204 | 1,192 | 1,200 | 16,800 | 1,200 |
| 2022-10-28 | 1,209 | 1,209 | 1,195 | 1,195 | 50,500 | 1,195 |
| 2022-10-27 | 1,210 | 1,213 | 1,206 | 1,209 | 10,700 | 1,209 |
| 2022-10-26 | 1,204 | 1,215 | 1,204 | 1,209 | 10,700 | 1,209 |
| 2022-10-25 | 1,204 | 1,210 | 1,203 | 1,204 | 9,100 | 1,204 |
| 2022-10-24 | 1,210 | 1,210 | 1,203 | 1,203 | 10,200 | 1,203 |
| 2022-10-21 | 1,206 | 1,210 | 1,205 | 1,205 | 6,400 | 1,205 |
| 2022-10-20 | 1,211 | 1,211 | 1,206 | 1,206 | 8,900 | 1,206 |
| 2022-10-19 | 1,210 | 1,211 | 1,205 | 1,211 | 7,900 | 1,211 |
| 2022-10-18 | 1,211 | 1,211 | 1,204 | 1,209 | 8,200 | 1,209 |
| 2022-10-17 | 1,206 | 1,212 | 1,205 | 1,205 | 6,300 | 1,205 |
| 2022-10-14 | 1,205 | 1,210 | 1,205 | 1,208 | 9,200 | 1,208 |
| 2022-10-13 | 1,210 | 1,210 | 1,203 | 1,204 | 12,300 | 1,204 |
| 2022-10-12 | 1,212 | 1,215 | 1,211 | 1,211 | 6,000 | 1,211 |
| 2022-10-11 | 1,213 | 1,223 | 1,210 | 1,216 | 12,100 | 1,216 |
| 2022-10-07 | 1,212 | 1,218 | 1,212 | 1,213 | 12,600 | 1,213 |
| 2022-10-06 | 1,212 | 1,221 | 1,212 | 1,218 | 10,500 | 1,218 |
| 2022-10-05 | 1,219 | 1,224 | 1,215 | 1,215 | 7,800 | 1,215 |
| 2022-10-04 | 1,225 | 1,228 | 1,220 | 1,221 | 7,400 | 1,221 |
| 2022-10-03 | 1,212 | 1,221 | 1,211 | 1,221 | 5,100 | 1,221 |
| 2022-09-30 | 1,225 | 1,225 | 1,215 | 1,215 | 5,700 | 1,215 |
| 2022-09-29 | 1,217 | 1,229 | 1,217 | 1,227 | 5,900 | 1,227 |
| 2022-09-28 | 1,229 | 1,232 | 1,223 | 1,232 | 8,700 | 1,232 |
| 2022-09-27 | 1,232 | 1,232 | 1,222 | 1,226 | 7,800 | 1,226 |
| 2022-09-26 | 1,239 | 1,239 | 1,220 | 1,220 | 27,700 | 1,220 |
| 2022-09-22 | 1,238 | 1,244 | 1,236 | 1,238 | 7,100 | 1,238 |
| 2022-09-21 | 1,244 | 1,244 | 1,236 | 1,238 | 4,200 | 1,238 |
| 2022-09-20 | 1,240 | 1,245 | 1,235 | 1,243 | 12,700 | 1,243 |
| 2022-09-16 | 1,247 | 1,250 | 1,236 | 1,236 | 10,800 | 1,236 |
| 2022-09-15 | 1,249 | 1,249 | 1,239 | 1,240 | 8,100 | 1,240 |
| 2022-09-14 | 1,235 | 1,239 | 1,234 | 1,238 | 18,200 | 1,238 |
| 2022-09-13 | 1,230 | 1,235 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2022-09-12 | 1,232 | 1,238 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2022-09-09 | 1,226 | 1,232 | 1,226 | 1,230 | 6,900 | 1,230 |
| 2022-09-08 | 1,233 | 1,234 | 1,229 | 1,230 | 5,600 | 1,230 |
| 2022-09-07 | 1,226 | 1,229 | 1,225 | 1,225 | 5,500 | 1,225 |
| 2022-09-06 | 1,228 | 1,238 | 1,226 | 1,226 | 6,000 | 1,226 |
| 2022-09-05 | 1,227 | 1,232 | 1,227 | 1,228 | 5,200 | 1,228 |
| 2022-09-02 | 1,228 | 1,230 | 1,226 | 1,227 | 5,800 | 1,227 |
| 2022-09-01 | 1,231 | 1,237 | 1,227 | 1,227 | 11,600 | 1,227 |
| 2022-08-31 | 1,232 | 1,238 | 1,232 | 1,236 | 3,000 | 1,236 |
| 2022-08-30 | 1,230 | 1,238 | 1,230 | 1,232 | 2,500 | 1,232 |
| 2022-08-29 | 1,229 | 1,241 | 1,228 | 1,230 | 8,300 | 1,230 |
| 2022-08-26 | 1,238 | 1,242 | 1,237 | 1,238 | 4,500 | 1,238 |
| 2022-08-25 | 1,239 | 1,241 | 1,236 | 1,239 | 2,500 | 1,239 |
| 2022-08-24 | 1,243 | 1,243 | 1,230 | 1,232 | 5,200 | 1,232 |
| 2022-08-23 | 1,236 | 1,241 | 1,231 | 1,235 | 3,100 | 1,235 |
| 2022-08-22 | 1,235 | 1,236 | 1,228 | 1,232 | 7,900 | 1,232 |
| 2022-08-19 | 1,234 | 1,239 | 1,231 | 1,233 | 4,600 | 1,233 |
| 2022-08-18 | 1,234 | 1,234 | 1,227 | 1,230 | 7,300 | 1,230 |
| 2022-08-17 | 1,232 | 1,236 | 1,230 | 1,230 | 8,100 | 1,230 |
| 2022-08-16 | 1,226 | 1,232 | 1,225 | 1,228 | 6,200 | 1,228 |
| 2022-08-15 | 1,227 | 1,237 | 1,225 | 1,226 | 7,400 | 1,226 |
| 2022-08-12 | 1,227 | 1,235 | 1,225 | 1,226 | 9,100 | 1,226 |
| 2022-08-10 | 1,229 | 1,232 | 1,224 | 1,225 | 4,100 | 1,225 |
| 2022-08-09 | 1,229 | 1,239 | 1,229 | 1,229 | 3,300 | 1,229 |
| 2022-08-08 | 1,231 | 1,240 | 1,225 | 1,238 | 8,200 | 1,238 |
| 2022-08-05 | 1,231 | 1,234 | 1,224 | 1,231 | 10,800 | 1,231 |
| 2022-08-04 | 1,223 | 1,225 | 1,215 | 1,215 | 8,400 | 1,215 |
| 2022-08-03 | 1,227 | 1,233 | 1,218 | 1,221 | 7,300 | 1,221 |
| 2022-08-02 | 1,238 | 1,238 | 1,227 | 1,227 | 4,200 | 1,227 |
| 2022-08-01 | 1,232 | 1,239 | 1,232 | 1,237 | 4,200 | 1,237 |
| 2022-07-29 | 1,226 | 1,235 | 1,225 | 1,230 | 3,700 | 1,230 |
| 2022-07-28 | 1,226 | 1,235 | 1,221 | 1,230 | 6,200 | 1,230 |
| 2022-07-27 | 1,227 | 1,231 | 1,223 | 1,226 | 3,400 | 1,226 |
| 2022-07-26 | 1,226 | 1,232 | 1,221 | 1,232 | 3,800 | 1,232 |
| 2022-07-25 | 1,230 | 1,232 | 1,220 | 1,226 | 5,200 | 1,226 |
| 2022-07-22 | 1,231 | 1,234 | 1,224 | 1,231 | 5,000 | 1,231 |
| 2022-07-21 | 1,224 | 1,231 | 1,222 | 1,231 | 3,900 | 1,231 |
| 2022-07-20 | 1,220 | 1,223 | 1,217 | 1,219 | 7,500 | 1,219 |
| 2022-07-19 | 1,216 | 1,219 | 1,215 | 1,218 | 2,600 | 1,218 |
| 2022-07-15 | 1,211 | 1,218 | 1,211 | 1,212 | 5,700 | 1,212 |
| 2022-07-14 | 1,219 | 1,219 | 1,210 | 1,219 | 3,400 | 1,219 |
| 2022-07-13 | 1,222 | 1,222 | 1,214 | 1,216 | 6,300 | 1,216 |
| 2022-07-12 | 1,230 | 1,230 | 1,212 | 1,214 | 16,600 | 1,214 |
| 2022-07-11 | 1,214 | 1,230 | 1,214 | 1,230 | 10,900 | 1,230 |
| 2022-07-08 | 1,212 | 1,232 | 1,212 | 1,213 | 9,200 | 1,213 |
| 2022-07-07 | 1,218 | 1,220 | 1,211 | 1,212 | 6,100 | 1,212 |
| 2022-07-06 | 1,219 | 1,222 | 1,211 | 1,211 | 5,200 | 1,211 |
| 2022-07-05 | 1,215 | 1,220 | 1,214 | 1,219 | 3,600 | 1,219 |
| 2022-07-04 | 1,215 | 1,226 | 1,211 | 1,215 | 7,300 | 1,215 |
| 2022-07-01 | 1,214 | 1,218 | 1,207 | 1,208 | 8,300 | 1,208 |
| 2022-06-30 | 1,214 | 1,222 | 1,212 | 1,212 | 12,400 | 1,212 |
| 2022-06-29 | 1,225 | 1,240 | 1,209 | 1,209 | 29,800 | 1,209 |
| 2022-06-28 | 1,225 | 1,237 | 1,225 | 1,235 | 5,900 | 1,235 |
| 2022-06-27 | 1,220 | 1,228 | 1,220 | 1,225 | 3,100 | 1,225 |
| 2022-06-24 | 1,221 | 1,225 | 1,218 | 1,219 | 4,300 | 1,219 |
| 2022-06-23 | 1,229 | 1,229 | 1,216 | 1,218 | 2,500 | 1,218 |
| 2022-06-22 | 1,223 | 1,227 | 1,218 | 1,220 | 4,700 | 1,220 |
| 2022-06-21 | 1,216 | 1,233 | 1,216 | 1,223 | 6,700 | 1,223 |
| 2022-06-20 | 1,234 | 1,234 | 1,210 | 1,213 | 7,500 | 1,213 |
| 2022-06-17 | 1,223 | 1,240 | 1,223 | 1,230 | 8,000 | 1,230 |
| 2022-06-16 | 1,223 | 1,239 | 1,223 | 1,233 | 5,500 | 1,233 |
| 2022-06-15 | 1,237 | 1,237 | 1,218 | 1,218 | 11,100 | 1,218 |
| 2022-06-14 | 1,250 | 1,250 | 1,237 | 1,237 | 8,100 | 1,237 |
| 2022-06-13 | 1,250 | 1,260 | 1,249 | 1,252 | 8,800 | 1,252 |
| 2022-06-10 | 1,247 | 1,254 | 1,239 | 1,251 | 11,100 | 1,251 |
| 2022-06-09 | 1,239 | 1,248 | 1,239 | 1,247 | 5,800 | 1,247 |
| 2022-06-08 | 1,238 | 1,242 | 1,237 | 1,239 | 7,500 | 1,239 |
| 2022-06-07 | 1,230 | 1,238 | 1,228 | 1,229 | 4,900 | 1,229 |
| 2022-06-06 | 1,225 | 1,234 | 1,224 | 1,230 | 8,900 | 1,230 |
| 2022-06-03 | 1,229 | 1,232 | 1,218 | 1,219 | 7,400 | 1,219 |
| 2022-06-02 | 1,224 | 1,230 | 1,221 | 1,226 | 4,600 | 1,226 |
| 2022-06-01 | 1,221 | 1,234 | 1,221 | 1,223 | 8,400 | 1,223 |
| 2022-05-31 | 1,214 | 1,231 | 1,214 | 1,227 | 13,000 | 1,227 |
| 2022-05-30 | 1,243 | 1,257 | 1,200 | 1,200 | 39,300 | 1,200 |
| 2022-05-27 | 1,228 | 1,236 | 1,225 | 1,236 | 6,100 | 1,236 |
| 2022-05-26 | 1,228 | 1,228 | 1,219 | 1,221 | 6,800 | 1,221 |
| 2022-05-25 | 1,212 | 1,228 | 1,210 | 1,228 | 7,200 | 1,228 |
| 2022-05-24 | 1,229 | 1,229 | 1,214 | 1,216 | 9,300 | 1,216 |
| 2022-05-23 | 1,227 | 1,250 | 1,223 | 1,250 | 11,800 | 1,250 |
| 2022-05-20 | 1,210 | 1,224 | 1,210 | 1,220 | 5,100 | 1,220 |
| 2022-05-19 | 1,213 | 1,216 | 1,202 | 1,210 | 11,800 | 1,210 |
| 2022-05-18 | 1,212 | 1,220 | 1,212 | 1,216 | 2,000 | 1,216 |
| 2022-05-17 | 1,220 | 1,220 | 1,214 | 1,220 | 2,500 | 1,220 |
| 2022-05-16 | 1,221 | 1,225 | 1,211 | 1,220 | 11,700 | 1,220 |
| 2022-05-13 | 1,201 | 1,224 | 1,201 | 1,221 | 10,000 | 1,221 |
| 2022-05-12 | 1,219 | 1,223 | 1,200 | 1,200 | 14,900 | 1,200 |
| 2022-05-11 | 1,217 | 1,226 | 1,214 | 1,218 | 17,500 | 1,218 |
| 2022-05-10 | 1,239 | 1,268 | 1,217 | 1,227 | 18,800 | 1,227 |
| 2022-05-09 | 1,244 | 1,247 | 1,220 | 1,220 | 11,500 | 1,220 |
| 2022-05-06 | 1,250 | 1,251 | 1,242 | 1,242 | 6,500 | 1,242 |
| 2022-05-02 | 1,238 | 1,253 | 1,232 | 1,252 | 10,100 | 1,252 |
| 2022-04-28 | 1,212 | 1,248 | 1,212 | 1,248 | 16,600 | 1,248 |
| 2022-04-27 | 1,248 | 1,248 | 1,201 | 1,201 | 56,400 | 1,201 |
| 2022-04-26 | 1,234 | 1,248 | 1,234 | 1,248 | 3,100 | 1,248 |
| 2022-04-25 | 1,243 | 1,245 | 1,234 | 1,237 | 12,900 | 1,237 |
| 2022-04-22 | 1,276 | 1,276 | 1,254 | 1,254 | 4,800 | 1,254 |
| 2022-04-21 | 1,259 | 1,283 | 1,256 | 1,280 | 21,600 | 1,280 |
| 2022-04-20 | 1,248 | 1,254 | 1,244 | 1,247 | 7,200 | 1,247 |
| 2022-04-19 | 1,256 | 1,256 | 1,240 | 1,244 | 12,700 | 1,244 |
| 2022-04-18 | 1,237 | 1,259 | 1,228 | 1,259 | 12,800 | 1,259 |
| 2022-04-15 | 1,236 | 1,236 | 1,230 | 1,230 | 8,900 | 1,230 |
| 2022-04-14 | 1,239 | 1,245 | 1,234 | 1,239 | 6,100 | 1,239 |
| 2022-04-13 | 1,250 | 1,250 | 1,230 | 1,240 | 12,900 | 1,240 |
| 2022-04-12 | 1,244 | 1,246 | 1,220 | 1,232 | 22,200 | 1,232 |
| 2022-04-11 | 1,272 | 1,273 | 1,242 | 1,254 | 23,200 | 1,254 |
| 2022-04-08 | 1,257 | 1,260 | 1,240 | 1,260 | 26,900 | 1,260 |
| 2022-04-07 | 1,273 | 1,273 | 1,253 | 1,257 | 13,000 | 1,257 |
| 2022-04-06 | 1,305 | 1,306 | 1,276 | 1,276 | 19,000 | 1,276 |
| 2022-04-05 | 1,313 | 1,319 | 1,306 | 1,313 | 13,300 | 1,313 |
| 2022-04-04 | 1,315 | 1,322 | 1,295 | 1,314 | 29,800 | 1,314 |
| 2022-04-01 | 1,282 | 1,309 | 1,271 | 1,307 | 25,200 | 1,307 |
| 2022-03-31 | 1,260 | 1,293 | 1,260 | 1,282 | 25,500 | 1,282 |
| 2022-03-30 | 1,251 | 1,280 | 1,246 | 1,271 | 106,300 | 1,271 |
| 2022-03-29 | 1,331 | 1,390 | 1,325 | 1,341 | 264,900 | 1,341 |
| 2022-03-28 | 1,390 | 1,408 | 1,389 | 1,391 | 51,000 | 1,391 |
| 2022-03-25 | 1,415 | 1,415 | 1,404 | 1,409 | 12,900 | 1,409 |
| 2022-03-24 | 1,410 | 1,415 | 1,401 | 1,415 | 10,700 | 1,415 |
| 2022-03-23 | 1,405 | 1,409 | 1,390 | 1,400 | 16,000 | 1,400 |
| 2022-03-22 | 1,411 | 1,418 | 1,388 | 1,398 | 18,700 | 1,398 |
| 2022-03-18 | 1,386 | 1,408 | 1,386 | 1,407 | 13,100 | 1,407 |
| 2022-03-17 | 1,403 | 1,410 | 1,396 | 1,406 | 18,200 | 1,406 |
| 2022-03-16 | 1,401 | 1,406 | 1,392 | 1,400 | 8,000 | 1,400 |
| 2022-03-15 | 1,392 | 1,405 | 1,392 | 1,404 | 10,700 | 1,404 |
| 2022-03-14 | 1,378 | 1,390 | 1,376 | 1,384 | 8,600 | 1,384 |
| 2022-03-11 | 1,368 | 1,374 | 1,356 | 1,374 | 9,000 | 1,374 |
| 2022-03-10 | 1,330 | 1,368 | 1,330 | 1,368 | 6,700 | 1,368 |
| 2022-03-09 | 1,330 | 1,340 | 1,321 | 1,326 | 9,900 | 1,326 |
| 2022-03-08 | 1,340 | 1,343 | 1,322 | 1,332 | 10,900 | 1,332 |
| 2022-03-07 | 1,359 | 1,362 | 1,341 | 1,348 | 8,700 | 1,348 |
| 2022-03-04 | 1,361 | 1,375 | 1,359 | 1,359 | 5,000 | 1,359 |
| 2022-03-03 | 1,365 | 1,367 | 1,358 | 1,360 | 5,300 | 1,360 |
| 2022-03-02 | 1,380 | 1,380 | 1,358 | 1,358 | 9,200 | 1,358 |
| 2022-03-01 | 1,375 | 1,380 | 1,365 | 1,375 | 10,500 | 1,375 |
| 2022-02-28 | 1,353 | 1,367 | 1,349 | 1,364 | 10,400 | 1,364 |
| 2022-02-25 | 1,329 | 1,353 | 1,329 | 1,353 | 5,900 | 1,353 |
| 2022-02-24 | 1,342 | 1,353 | 1,326 | 1,340 | 9,300 | 1,340 |
| 2022-02-22 | 1,354 | 1,357 | 1,330 | 1,343 | 10,900 | 1,343 |
| 2022-02-21 | 1,350 | 1,357 | 1,341 | 1,357 | 6,800 | 1,357 |
| 2022-02-18 | 1,334 | 1,349 | 1,334 | 1,345 | 3,800 | 1,345 |
| 2022-02-17 | 1,340 | 1,349 | 1,338 | 1,338 | 6,100 | 1,338 |
| 2022-02-16 | 1,342 | 1,344 | 1,338 | 1,343 | 6,400 | 1,343 |
| 2022-02-15 | 1,336 | 1,345 | 1,332 | 1,335 | 8,200 | 1,335 |
| 2022-02-14 | 1,325 | 1,347 | 1,325 | 1,326 | 16,300 | 1,326 |
| 2022-02-10 | 1,334 | 1,336 | 1,320 | 1,324 | 13,400 | 1,324 |
| 2022-02-09 | 1,319 | 1,332 | 1,315 | 1,320 | 6,300 | 1,320 |
| 2022-02-08 | 1,332 | 1,332 | 1,312 | 1,316 | 8,300 | 1,316 |
| 2022-02-07 | 1,324 | 1,362 | 1,321 | 1,321 | 21,500 | 1,321 |
| 2022-02-04 | 1,317 | 1,359 | 1,317 | 1,342 | 24,200 | 1,342 |
| 2022-02-03 | 1,331 | 1,331 | 1,314 | 1,315 | 6,500 | 1,315 |
| 2022-02-02 | 1,310 | 1,333 | 1,310 | 1,331 | 6,100 | 1,331 |
| 2022-02-01 | 1,321 | 1,326 | 1,309 | 1,310 | 4,800 | 1,310 |
| 2022-01-31 | 1,328 | 1,331 | 1,320 | 1,325 | 6,700 | 1,325 |
| 2022-01-28 | 1,318 | 1,321 | 1,314 | 1,321 | 6,000 | 1,321 |
| 2022-01-27 | 1,341 | 1,341 | 1,305 | 1,305 | 10,300 | 1,305 |
| 2022-01-26 | 1,335 | 1,341 | 1,335 | 1,335 | 5,200 | 1,335 |
| 2022-01-25 | 1,342 | 1,342 | 1,330 | 1,335 | 3,200 | 1,335 |
| 2022-01-24 | 1,313 | 1,341 | 1,313 | 1,341 | 7,400 | 1,341 |
| 2022-01-21 | 1,319 | 1,319 | 1,307 | 1,309 | 10,600 | 1,309 |
| 2022-01-20 | 1,309 | 1,322 | 1,306 | 1,306 | 4,200 | 1,306 |
| 2022-01-19 | 1,334 | 1,335 | 1,309 | 1,309 | 7,700 | 1,309 |
| 2022-01-18 | 1,338 | 1,344 | 1,333 | 1,337 | 3,900 | 1,337 |
| 2022-01-17 | 1,333 | 1,340 | 1,333 | 1,338 | 6,000 | 1,338 |
| 2022-01-14 | 1,320 | 1,322 | 1,313 | 1,318 | 35,000 | 1,318 |
| 2022-01-13 | 1,312 | 1,312 | 1,309 | 1,309 | 4,300 | 1,309 |
| 2022-01-12 | 1,311 | 1,311 | 1,303 | 1,309 | 6,500 | 1,309 |
| 2022-01-11 | 1,302 | 1,305 | 1,301 | 1,302 | 15,000 | 1,302 |
| 2022-01-07 | 1,324 | 1,324 | 1,301 | 1,301 | 57,700 | 1,301 |
| 2022-01-06 | 1,312 | 1,319 | 1,308 | 1,308 | 7,100 | 1,308 |
| 2022-01-05 | 1,321 | 1,321 | 1,314 | 1,321 | 9,100 | 1,321 |
| 2022-01-04 | 1,325 | 1,325 | 1,310 | 1,321 | 27,800 | 1,321 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
