4088 エア・ウォーター(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 | 1,544 | 1,553 | 1,532 | 1,535 | 287,600 | 1,535 |
| 2022-12-29 | 1,533 | 1,549 | 1,522 | 1,544 | 428,000 | 1,544 |
| 2022-12-28 | 1,537 | 1,546 | 1,531 | 1,542 | 442,000 | 1,542 |
| 2022-12-27 | 1,540 | 1,545 | 1,527 | 1,536 | 251,100 | 1,536 |
| 2022-12-26 | 1,531 | 1,535 | 1,522 | 1,531 | 273,300 | 1,531 |
| 2022-12-23 | 1,525 | 1,535 | 1,517 | 1,532 | 301,200 | 1,532 |
| 2022-12-22 | 1,533 | 1,535 | 1,518 | 1,530 | 423,500 | 1,530 |
| 2022-12-21 | 1,525 | 1,529 | 1,515 | 1,517 | 528,200 | 1,517 |
| 2022-12-20 | 1,546 | 1,549 | 1,514 | 1,527 | 615,700 | 1,527 |
| 2022-12-19 | 1,545 | 1,556 | 1,540 | 1,543 | 434,000 | 1,543 |
| 2022-12-16 | 1,565 | 1,573 | 1,549 | 1,557 | 1,205,700 | 1,557 |
| 2022-12-15 | 1,570 | 1,588 | 1,570 | 1,580 | 265,100 | 1,580 |
| 2022-12-14 | 1,560 | 1,573 | 1,554 | 1,573 | 454,100 | 1,573 |
| 2022-12-13 | 1,568 | 1,570 | 1,550 | 1,555 | 437,100 | 1,555 |
| 2022-12-12 | 1,574 | 1,582 | 1,555 | 1,563 | 436,900 | 1,563 |
| 2022-12-09 | 1,550 | 1,577 | 1,550 | 1,571 | 360,100 | 1,571 |
| 2022-12-08 | 1,568 | 1,568 | 1,548 | 1,560 | 330,600 | 1,560 |
| 2022-12-07 | 1,551 | 1,580 | 1,547 | 1,569 | 374,800 | 1,569 |
| 2022-12-06 | 1,571 | 1,572 | 1,559 | 1,567 | 586,600 | 1,567 |
| 2022-12-05 | 1,594 | 1,594 | 1,565 | 1,571 | 500,700 | 1,571 |
| 2022-12-02 | 1,600 | 1,600 | 1,566 | 1,577 | 851,100 | 1,577 |
| 2022-12-01 | 1,617 | 1,621 | 1,610 | 1,615 | 381,300 | 1,615 |
| 2022-11-30 | 1,618 | 1,618 | 1,605 | 1,615 | 635,900 | 1,615 |
| 2022-11-29 | 1,619 | 1,624 | 1,608 | 1,618 | 404,200 | 1,618 |
| 2022-11-28 | 1,660 | 1,660 | 1,632 | 1,637 | 311,300 | 1,637 |
| 2022-11-25 | 1,648 | 1,658 | 1,641 | 1,654 | 360,300 | 1,654 |
| 2022-11-24 | 1,636 | 1,647 | 1,632 | 1,643 | 571,300 | 1,643 |
| 2022-11-22 | 1,600 | 1,626 | 1,599 | 1,620 | 611,800 | 1,620 |
| 2022-11-21 | 1,602 | 1,604 | 1,589 | 1,601 | 328,700 | 1,601 |
| 2022-11-18 | 1,595 | 1,602 | 1,585 | 1,593 | 590,300 | 1,593 |
| 2022-11-17 | 1,589 | 1,597 | 1,578 | 1,591 | 708,200 | 1,591 |
| 2022-11-16 | 1,575 | 1,580 | 1,562 | 1,577 | 549,900 | 1,577 |
| 2022-11-15 | 1,571 | 1,589 | 1,570 | 1,581 | 469,100 | 1,581 |
| 2022-11-14 | 1,578 | 1,587 | 1,553 | 1,555 | 782,400 | 1,555 |
| 2022-11-11 | 1,620 | 1,626 | 1,567 | 1,592 | 1,326,900 | 1,592 |
| 2022-11-10 | 1,630 | 1,633 | 1,587 | 1,609 | 1,145,700 | 1,609 |
| 2022-11-09 | 1,662 | 1,677 | 1,655 | 1,675 | 422,100 | 1,675 |
| 2022-11-08 | 1,656 | 1,676 | 1,646 | 1,672 | 458,700 | 1,672 |
| 2022-11-07 | 1,661 | 1,661 | 1,640 | 1,647 | 401,000 | 1,647 |
| 2022-11-04 | 1,650 | 1,663 | 1,635 | 1,652 | 586,800 | 1,652 |
| 2022-11-02 | 1,658 | 1,679 | 1,653 | 1,662 | 841,300 | 1,662 |
| 2022-11-01 | 1,671 | 1,674 | 1,646 | 1,650 | 451,800 | 1,650 |
| 2022-10-31 | 1,650 | 1,664 | 1,645 | 1,663 | 601,900 | 1,663 |
| 2022-10-28 | 1,646 | 1,661 | 1,643 | 1,643 | 1,542,300 | 1,643 |
| 2022-10-27 | 1,660 | 1,667 | 1,647 | 1,654 | 385,500 | 1,654 |
| 2022-10-26 | 1,652 | 1,675 | 1,651 | 1,658 | 343,100 | 1,658 |
| 2022-10-25 | 1,641 | 1,657 | 1,632 | 1,644 | 454,000 | 1,644 |
| 2022-10-24 | 1,658 | 1,660 | 1,637 | 1,639 | 314,700 | 1,639 |
| 2022-10-21 | 1,636 | 1,650 | 1,633 | 1,634 | 491,600 | 1,634 |
| 2022-10-20 | 1,662 | 1,662 | 1,640 | 1,648 | 613,000 | 1,648 |
| 2022-10-19 | 1,661 | 1,682 | 1,661 | 1,670 | 376,000 | 1,670 |
| 2022-10-18 | 1,680 | 1,682 | 1,645 | 1,665 | 597,400 | 1,665 |
| 2022-10-17 | 1,681 | 1,686 | 1,667 | 1,669 | 531,800 | 1,669 |
| 2022-10-14 | 1,720 | 1,720 | 1,694 | 1,703 | 573,900 | 1,703 |
| 2022-10-13 | 1,681 | 1,693 | 1,668 | 1,681 | 451,400 | 1,681 |
| 2022-10-12 | 1,728 | 1,729 | 1,691 | 1,696 | 598,200 | 1,696 |
| 2022-10-11 | 1,750 | 1,762 | 1,732 | 1,739 | 366,400 | 1,739 |
| 2022-10-07 | 1,746 | 1,763 | 1,733 | 1,757 | 273,600 | 1,757 |
| 2022-10-06 | 1,761 | 1,785 | 1,758 | 1,768 | 380,400 | 1,768 |
| 2022-10-05 | 1,763 | 1,778 | 1,757 | 1,762 | 461,100 | 1,762 |
| 2022-10-04 | 1,748 | 1,765 | 1,743 | 1,762 | 529,100 | 1,762 |
| 2022-10-03 | 1,708 | 1,723 | 1,696 | 1,718 | 323,300 | 1,718 |
| 2022-09-30 | 1,716 | 1,723 | 1,697 | 1,708 | 319,000 | 1,708 |
| 2022-09-29 | 1,706 | 1,734 | 1,699 | 1,724 | 419,000 | 1,724 |
| 2022-09-28 | 1,707 | 1,718 | 1,691 | 1,702 | 442,300 | 1,702 |
| 2022-09-27 | 1,716 | 1,726 | 1,707 | 1,709 | 415,700 | 1,709 |
| 2022-09-26 | 1,745 | 1,745 | 1,708 | 1,710 | 484,500 | 1,710 |
| 2022-09-22 | 1,745 | 1,756 | 1,742 | 1,756 | 346,900 | 1,756 |
| 2022-09-21 | 1,754 | 1,762 | 1,743 | 1,756 | 339,300 | 1,756 |
| 2022-09-20 | 1,747 | 1,767 | 1,747 | 1,754 | 306,200 | 1,754 |
| 2022-09-16 | 1,715 | 1,737 | 1,715 | 1,733 | 510,100 | 1,733 |
| 2022-09-15 | 1,723 | 1,723 | 1,710 | 1,718 | 468,000 | 1,718 |
| 2022-09-14 | 1,739 | 1,753 | 1,716 | 1,725 | 644,600 | 1,725 |
| 2022-09-13 | 1,772 | 1,782 | 1,763 | 1,779 | 322,200 | 1,779 |
| 2022-09-12 | 1,792 | 1,792 | 1,748 | 1,766 | 471,600 | 1,766 |
| 2022-09-09 | 1,753 | 1,786 | 1,752 | 1,780 | 570,400 | 1,780 |
| 2022-09-08 | 1,749 | 1,763 | 1,741 | 1,763 | 352,700 | 1,763 |
| 2022-09-07 | 1,722 | 1,732 | 1,716 | 1,727 | 342,500 | 1,727 |
| 2022-09-06 | 1,734 | 1,742 | 1,730 | 1,736 | 201,300 | 1,736 |
| 2022-09-05 | 1,728 | 1,742 | 1,717 | 1,736 | 334,500 | 1,736 |
| 2022-09-02 | 1,726 | 1,729 | 1,711 | 1,728 | 333,100 | 1,728 |
| 2022-09-01 | 1,746 | 1,758 | 1,737 | 1,740 | 306,300 | 1,740 |
| 2022-08-31 | 1,743 | 1,754 | 1,739 | 1,750 | 351,000 | 1,750 |
| 2022-08-30 | 1,752 | 1,771 | 1,750 | 1,765 | 292,500 | 1,765 |
| 2022-08-29 | 1,717 | 1,741 | 1,710 | 1,740 | 249,200 | 1,740 |
| 2022-08-26 | 1,760 | 1,760 | 1,748 | 1,750 | 195,000 | 1,750 |
| 2022-08-25 | 1,754 | 1,758 | 1,740 | 1,748 | 192,100 | 1,748 |
| 2022-08-24 | 1,763 | 1,764 | 1,747 | 1,754 | 271,900 | 1,754 |
| 2022-08-23 | 1,740 | 1,755 | 1,740 | 1,750 | 285,900 | 1,750 |
| 2022-08-22 | 1,720 | 1,751 | 1,711 | 1,751 | 351,600 | 1,751 |
| 2022-08-19 | 1,742 | 1,746 | 1,734 | 1,742 | 298,000 | 1,742 |
| 2022-08-18 | 1,736 | 1,739 | 1,721 | 1,724 | 425,700 | 1,724 |
| 2022-08-17 | 1,759 | 1,773 | 1,753 | 1,757 | 457,400 | 1,757 |
| 2022-08-16 | 1,754 | 1,755 | 1,738 | 1,741 | 415,800 | 1,741 |
| 2022-08-15 | 1,745 | 1,751 | 1,735 | 1,741 | 342,200 | 1,741 |
| 2022-08-12 | 1,775 | 1,790 | 1,726 | 1,750 | 884,000 | 1,750 |
| 2022-08-10 | 1,745 | 1,754 | 1,736 | 1,751 | 354,800 | 1,751 |
| 2022-08-09 | 1,734 | 1,760 | 1,732 | 1,750 | 601,400 | 1,750 |
| 2022-08-08 | 1,683 | 1,722 | 1,682 | 1,720 | 753,800 | 1,720 |
| 2022-08-05 | 1,669 | 1,698 | 1,637 | 1,685 | 1,819,600 | 1,685 |
| 2022-08-04 | 1,801 | 1,801 | 1,780 | 1,789 | 255,200 | 1,789 |
| 2022-08-03 | 1,804 | 1,805 | 1,780 | 1,792 | 311,500 | 1,792 |
| 2022-08-02 | 1,806 | 1,811 | 1,790 | 1,806 | 327,700 | 1,806 |
| 2022-08-01 | 1,808 | 1,828 | 1,806 | 1,824 | 559,400 | 1,824 |
| 2022-07-29 | 1,796 | 1,805 | 1,776 | 1,785 | 849,000 | 1,785 |
| 2022-07-28 | 1,812 | 1,812 | 1,786 | 1,791 | 448,800 | 1,791 |
| 2022-07-27 | 1,792 | 1,806 | 1,779 | 1,798 | 466,500 | 1,798 |
| 2022-07-26 | 1,776 | 1,806 | 1,773 | 1,792 | 484,300 | 1,792 |
| 2022-07-25 | 1,798 | 1,818 | 1,788 | 1,790 | 674,500 | 1,790 |
| 2022-07-22 | 1,810 | 1,841 | 1,807 | 1,820 | 711,900 | 1,820 |
| 2022-07-21 | 1,801 | 1,820 | 1,796 | 1,820 | 821,300 | 1,820 |
| 2022-07-20 | 1,763 | 1,770 | 1,748 | 1,761 | 489,200 | 1,761 |
| 2022-07-19 | 1,722 | 1,727 | 1,706 | 1,727 | 284,200 | 1,727 |
| 2022-07-15 | 1,712 | 1,737 | 1,706 | 1,713 | 432,000 | 1,713 |
| 2022-07-14 | 1,688 | 1,710 | 1,674 | 1,707 | 454,200 | 1,707 |
| 2022-07-13 | 1,709 | 1,717 | 1,691 | 1,699 | 221,300 | 1,699 |
| 2022-07-12 | 1,721 | 1,724 | 1,694 | 1,696 | 378,100 | 1,696 |
| 2022-07-11 | 1,722 | 1,734 | 1,708 | 1,722 | 453,000 | 1,722 |
| 2022-07-08 | 1,694 | 1,718 | 1,688 | 1,698 | 487,700 | 1,698 |
| 2022-07-07 | 1,698 | 1,702 | 1,679 | 1,693 | 397,200 | 1,693 |
| 2022-07-06 | 1,670 | 1,686 | 1,667 | 1,675 | 291,000 | 1,675 |
| 2022-07-05 | 1,701 | 1,708 | 1,687 | 1,703 | 371,900 | 1,703 |
| 2022-07-04 | 1,704 | 1,710 | 1,682 | 1,693 | 262,500 | 1,693 |
| 2022-07-01 | 1,705 | 1,722 | 1,670 | 1,680 | 348,800 | 1,680 |
| 2022-06-30 | 1,702 | 1,714 | 1,680 | 1,704 | 771,900 | 1,704 |
| 2022-06-29 | 1,702 | 1,717 | 1,695 | 1,700 | 1,108,400 | 1,700 |
| 2022-06-28 | 1,690 | 1,726 | 1,690 | 1,721 | 471,000 | 1,721 |
| 2022-06-27 | 1,700 | 1,708 | 1,689 | 1,699 | 414,400 | 1,699 |
| 2022-06-24 | 1,680 | 1,680 | 1,656 | 1,674 | 321,100 | 1,674 |
| 2022-06-23 | 1,678 | 1,697 | 1,675 | 1,688 | 569,400 | 1,688 |
| 2022-06-22 | 1,694 | 1,703 | 1,681 | 1,683 | 560,300 | 1,683 |
| 2022-06-21 | 1,652 | 1,673 | 1,649 | 1,667 | 379,900 | 1,667 |
| 2022-06-20 | 1,682 | 1,685 | 1,619 | 1,623 | 436,800 | 1,623 |
| 2022-06-17 | 1,665 | 1,682 | 1,658 | 1,672 | 852,500 | 1,672 |
| 2022-06-16 | 1,717 | 1,738 | 1,710 | 1,718 | 409,500 | 1,718 |
| 2022-06-15 | 1,691 | 1,707 | 1,690 | 1,697 | 392,300 | 1,697 |
| 2022-06-14 | 1,685 | 1,701 | 1,683 | 1,697 | 387,400 | 1,697 |
| 2022-06-13 | 1,700 | 1,715 | 1,690 | 1,707 | 433,400 | 1,707 |
| 2022-06-10 | 1,725 | 1,737 | 1,716 | 1,724 | 454,900 | 1,724 |
| 2022-06-09 | 1,747 | 1,755 | 1,736 | 1,743 | 352,600 | 1,743 |
| 2022-06-08 | 1,757 | 1,768 | 1,748 | 1,760 | 418,900 | 1,760 |
| 2022-06-07 | 1,736 | 1,750 | 1,731 | 1,738 | 327,700 | 1,738 |
| 2022-06-06 | 1,725 | 1,736 | 1,721 | 1,724 | 374,800 | 1,724 |
| 2022-06-03 | 1,755 | 1,755 | 1,733 | 1,739 | 326,900 | 1,739 |
| 2022-06-02 | 1,733 | 1,747 | 1,726 | 1,743 | 389,200 | 1,743 |
| 2022-06-01 | 1,750 | 1,762 | 1,742 | 1,755 | 532,200 | 1,755 |
| 2022-05-31 | 1,750 | 1,770 | 1,743 | 1,746 | 701,100 | 1,746 |
| 2022-05-30 | 1,722 | 1,750 | 1,711 | 1,743 | 1,207,800 | 1,743 |
| 2022-05-27 | 1,730 | 1,736 | 1,713 | 1,718 | 316,100 | 1,718 |
| 2022-05-26 | 1,713 | 1,730 | 1,709 | 1,710 | 429,900 | 1,710 |
| 2022-05-25 | 1,722 | 1,723 | 1,701 | 1,716 | 414,900 | 1,716 |
| 2022-05-24 | 1,730 | 1,730 | 1,707 | 1,708 | 435,000 | 1,708 |
| 2022-05-23 | 1,755 | 1,755 | 1,723 | 1,732 | 398,700 | 1,732 |
| 2022-05-20 | 1,745 | 1,748 | 1,727 | 1,739 | 518,000 | 1,739 |
| 2022-05-19 | 1,711 | 1,750 | 1,703 | 1,746 | 345,100 | 1,746 |
| 2022-05-18 | 1,764 | 1,764 | 1,737 | 1,755 | 370,100 | 1,755 |
| 2022-05-17 | 1,756 | 1,757 | 1,733 | 1,743 | 513,300 | 1,743 |
| 2022-05-16 | 1,779 | 1,783 | 1,744 | 1,775 | 676,500 | 1,775 |
| 2022-05-13 | 1,750 | 1,809 | 1,718 | 1,782 | 1,825,500 | 1,782 |
| 2022-05-12 | 1,658 | 1,684 | 1,658 | 1,664 | 463,700 | 1,664 |
| 2022-05-11 | 1,685 | 1,690 | 1,665 | 1,681 | 325,000 | 1,681 |
| 2022-05-10 | 1,688 | 1,708 | 1,680 | 1,700 | 371,200 | 1,700 |
| 2022-05-09 | 1,697 | 1,700 | 1,680 | 1,690 | 398,700 | 1,690 |
| 2022-05-06 | 1,690 | 1,714 | 1,682 | 1,701 | 868,300 | 1,701 |
| 2022-05-02 | 1,686 | 1,713 | 1,677 | 1,695 | 512,100 | 1,695 |
| 2022-04-28 | 1,651 | 1,725 | 1,650 | 1,721 | 693,900 | 1,721 |
| 2022-04-27 | 1,636 | 1,663 | 1,633 | 1,650 | 1,357,400 | 1,650 |
| 2022-04-26 | 1,643 | 1,658 | 1,630 | 1,650 | 376,800 | 1,650 |
| 2022-04-25 | 1,620 | 1,638 | 1,615 | 1,624 | 374,400 | 1,624 |
| 2022-04-22 | 1,657 | 1,674 | 1,652 | 1,671 | 357,900 | 1,671 |
| 2022-04-21 | 1,675 | 1,689 | 1,665 | 1,689 | 286,000 | 1,689 |
| 2022-04-20 | 1,674 | 1,675 | 1,660 | 1,673 | 422,900 | 1,673 |
| 2022-04-19 | 1,650 | 1,667 | 1,648 | 1,664 | 368,700 | 1,664 |
| 2022-04-18 | 1,624 | 1,645 | 1,615 | 1,641 | 364,100 | 1,641 |
| 2022-04-15 | 1,656 | 1,656 | 1,635 | 1,637 | 249,600 | 1,637 |
| 2022-04-14 | 1,638 | 1,659 | 1,634 | 1,657 | 279,400 | 1,657 |
| 2022-04-13 | 1,629 | 1,644 | 1,628 | 1,639 | 337,200 | 1,639 |
| 2022-04-12 | 1,642 | 1,648 | 1,626 | 1,630 | 300,800 | 1,630 |
| 2022-04-11 | 1,642 | 1,656 | 1,630 | 1,642 | 418,400 | 1,642 |
| 2022-04-08 | 1,662 | 1,662 | 1,640 | 1,652 | 388,100 | 1,652 |
| 2022-04-07 | 1,612 | 1,630 | 1,596 | 1,626 | 440,500 | 1,626 |
| 2022-04-06 | 1,673 | 1,685 | 1,635 | 1,638 | 656,700 | 1,638 |
| 2022-04-05 | 1,700 | 1,709 | 1,679 | 1,685 | 502,600 | 1,685 |
| 2022-04-04 | 1,691 | 1,712 | 1,673 | 1,690 | 438,200 | 1,690 |
| 2022-04-01 | 1,703 | 1,706 | 1,681 | 1,693 | 415,900 | 1,693 |
| 2022-03-31 | 1,720 | 1,731 | 1,700 | 1,720 | 713,200 | 1,720 |
| 2022-03-30 | 1,720 | 1,730 | 1,691 | 1,722 | 703,200 | 1,722 |
| 2022-03-29 | 1,721 | 1,749 | 1,721 | 1,746 | 582,900 | 1,746 |
| 2022-03-28 | 1,753 | 1,754 | 1,717 | 1,726 | 398,000 | 1,726 |
| 2022-03-25 | 1,750 | 1,755 | 1,737 | 1,753 | 583,400 | 1,753 |
| 2022-03-24 | 1,739 | 1,744 | 1,725 | 1,740 | 386,600 | 1,740 |
| 2022-03-23 | 1,728 | 1,752 | 1,707 | 1,744 | 606,300 | 1,744 |
| 2022-03-22 | 1,731 | 1,742 | 1,715 | 1,720 | 614,200 | 1,720 |
| 2022-03-18 | 1,709 | 1,733 | 1,709 | 1,719 | 1,401,400 | 1,719 |
| 2022-03-17 | 1,727 | 1,730 | 1,693 | 1,706 | 698,100 | 1,706 |
| 2022-03-16 | 1,701 | 1,712 | 1,686 | 1,698 | 515,200 | 1,698 |
| 2022-03-15 | 1,677 | 1,715 | 1,677 | 1,701 | 1,052,800 | 1,701 |
| 2022-03-14 | 1,625 | 1,661 | 1,620 | 1,649 | 752,700 | 1,649 |
| 2022-03-11 | 1,576 | 1,610 | 1,573 | 1,603 | 709,200 | 1,603 |
| 2022-03-10 | 1,562 | 1,604 | 1,555 | 1,598 | 661,600 | 1,598 |
| 2022-03-09 | 1,532 | 1,538 | 1,504 | 1,509 | 834,800 | 1,509 |
| 2022-03-08 | 1,559 | 1,573 | 1,516 | 1,522 | 765,500 | 1,522 |
| 2022-03-07 | 1,612 | 1,619 | 1,568 | 1,586 | 857,300 | 1,586 |
| 2022-03-04 | 1,635 | 1,643 | 1,624 | 1,635 | 557,100 | 1,635 |
| 2022-03-03 | 1,655 | 1,660 | 1,643 | 1,649 | 513,700 | 1,649 |
| 2022-03-02 | 1,650 | 1,654 | 1,625 | 1,625 | 642,000 | 1,625 |
| 2022-03-01 | 1,683 | 1,691 | 1,669 | 1,671 | 531,100 | 1,671 |
| 2022-02-28 | 1,660 | 1,672 | 1,641 | 1,672 | 629,400 | 1,672 |
| 2022-02-25 | 1,637 | 1,644 | 1,616 | 1,634 | 691,800 | 1,634 |
| 2022-02-24 | 1,651 | 1,665 | 1,626 | 1,647 | 562,300 | 1,647 |
| 2022-02-22 | 1,652 | 1,676 | 1,648 | 1,671 | 383,700 | 1,671 |
| 2022-02-21 | 1,677 | 1,692 | 1,665 | 1,677 | 409,300 | 1,677 |
| 2022-02-18 | 1,690 | 1,702 | 1,685 | 1,687 | 395,100 | 1,687 |
| 2022-02-17 | 1,750 | 1,750 | 1,716 | 1,721 | 335,900 | 1,721 |
| 2022-02-16 | 1,715 | 1,755 | 1,706 | 1,751 | 634,800 | 1,751 |
| 2022-02-15 | 1,720 | 1,738 | 1,692 | 1,701 | 596,700 | 1,701 |
| 2022-02-14 | 1,715 | 1,729 | 1,691 | 1,715 | 477,300 | 1,715 |
| 2022-02-10 | 1,751 | 1,753 | 1,724 | 1,729 | 381,600 | 1,729 |
| 2022-02-09 | 1,723 | 1,741 | 1,715 | 1,732 | 565,300 | 1,732 |
| 2022-02-08 | 1,744 | 1,751 | 1,713 | 1,720 | 531,600 | 1,720 |
| 2022-02-07 | 1,751 | 1,766 | 1,743 | 1,750 | 485,500 | 1,750 |
| 2022-02-04 | 1,774 | 1,786 | 1,752 | 1,769 | 454,000 | 1,769 |
| 2022-02-03 | 1,760 | 1,792 | 1,760 | 1,782 | 422,900 | 1,782 |
| 2022-02-02 | 1,724 | 1,773 | 1,722 | 1,766 | 482,300 | 1,766 |
| 2022-02-01 | 1,743 | 1,744 | 1,710 | 1,712 | 294,000 | 1,712 |
| 2022-01-31 | 1,737 | 1,750 | 1,722 | 1,740 | 369,900 | 1,740 |
| 2022-01-28 | 1,739 | 1,764 | 1,728 | 1,760 | 638,400 | 1,760 |
| 2022-01-27 | 1,761 | 1,771 | 1,686 | 1,699 | 580,000 | 1,699 |
| 2022-01-26 | 1,751 | 1,777 | 1,749 | 1,758 | 413,600 | 1,758 |
| 2022-01-25 | 1,760 | 1,760 | 1,717 | 1,734 | 419,500 | 1,734 |
| 2022-01-24 | 1,758 | 1,775 | 1,749 | 1,774 | 295,400 | 1,774 |
| 2022-01-21 | 1,755 | 1,776 | 1,734 | 1,772 | 303,400 | 1,772 |
| 2022-01-20 | 1,759 | 1,778 | 1,743 | 1,769 | 439,800 | 1,769 |
| 2022-01-19 | 1,803 | 1,814 | 1,756 | 1,764 | 814,500 | 1,764 |
| 2022-01-18 | 1,820 | 1,836 | 1,808 | 1,812 | 501,900 | 1,812 |
| 2022-01-17 | 1,818 | 1,831 | 1,805 | 1,809 | 438,300 | 1,809 |
| 2022-01-14 | 1,850 | 1,852 | 1,800 | 1,810 | 468,100 | 1,810 |
| 2022-01-13 | 1,846 | 1,855 | 1,831 | 1,840 | 474,100 | 1,840 |
| 2022-01-12 | 1,803 | 1,838 | 1,803 | 1,837 | 484,500 | 1,837 |
| 2022-01-11 | 1,802 | 1,813 | 1,781 | 1,795 | 409,600 | 1,795 |
| 2022-01-07 | 1,783 | 1,801 | 1,770 | 1,785 | 619,000 | 1,785 |
| 2022-01-06 | 1,783 | 1,793 | 1,760 | 1,768 | 376,700 | 1,768 |
| 2022-01-05 | 1,790 | 1,804 | 1,780 | 1,792 | 326,200 | 1,792 |
| 2022-01-04 | 1,784 | 1,788 | 1,765 | 1,784 | 384,800 | 1,784 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
