4718 (株)早稲田アカデミー 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 | 1,126 | 1,128 | 1,118 | 1,119 | 22,000 | 1,119 |
| 2022-12-29 | 1,124 | 1,129 | 1,115 | 1,128 | 12,200 | 1,128 |
| 2022-12-28 | 1,113 | 1,124 | 1,111 | 1,124 | 14,800 | 1,124 |
| 2022-12-27 | 1,115 | 1,120 | 1,113 | 1,113 | 7,800 | 1,113 |
| 2022-12-26 | 1,105 | 1,113 | 1,102 | 1,113 | 10,700 | 1,113 |
| 2022-12-23 | 1,095 | 1,103 | 1,095 | 1,103 | 8,900 | 1,103 |
| 2022-12-22 | 1,096 | 1,102 | 1,094 | 1,100 | 7,100 | 1,100 |
| 2022-12-21 | 1,101 | 1,106 | 1,094 | 1,095 | 19,400 | 1,095 |
| 2022-12-20 | 1,111 | 1,120 | 1,098 | 1,098 | 28,200 | 1,098 |
| 2022-12-19 | 1,113 | 1,119 | 1,108 | 1,119 | 8,800 | 1,119 |
| 2022-12-16 | 1,116 | 1,117 | 1,107 | 1,107 | 12,100 | 1,107 |
| 2022-12-15 | 1,116 | 1,120 | 1,108 | 1,120 | 13,000 | 1,120 |
| 2022-12-14 | 1,109 | 1,116 | 1,104 | 1,116 | 13,300 | 1,116 |
| 2022-12-13 | 1,114 | 1,115 | 1,105 | 1,105 | 11,600 | 1,105 |
| 2022-12-12 | 1,119 | 1,119 | 1,105 | 1,105 | 24,500 | 1,105 |
| 2022-12-09 | 1,095 | 1,119 | 1,095 | 1,119 | 14,600 | 1,119 |
| 2022-12-08 | 1,105 | 1,105 | 1,093 | 1,099 | 17,600 | 1,099 |
| 2022-12-07 | 1,092 | 1,105 | 1,091 | 1,103 | 12,100 | 1,103 |
| 2022-12-06 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2022-12-05 | 1,105 | 1,111 | 1,104 | 1,110 | 13,900 | 1,110 |
| 2022-12-02 | 1,112 | 1,113 | 1,097 | 1,102 | 35,400 | 1,102 |
| 2022-12-01 | 1,153 | 1,153 | 1,121 | 1,122 | 25,700 | 1,122 |
| 2022-11-30 | 1,154 | 1,161 | 1,150 | 1,153 | 11,800 | 1,153 |
| 2022-11-29 | 1,158 | 1,161 | 1,143 | 1,154 | 20,800 | 1,154 |
| 2022-11-28 | 1,165 | 1,170 | 1,160 | 1,170 | 10,300 | 1,170 |
| 2022-11-25 | 1,143 | 1,167 | 1,138 | 1,163 | 22,900 | 1,163 |
| 2022-11-24 | 1,150 | 1,150 | 1,138 | 1,146 | 17,600 | 1,146 |
| 2022-11-22 | 1,136 | 1,149 | 1,129 | 1,149 | 17,200 | 1,149 |
| 2022-11-21 | 1,138 | 1,138 | 1,121 | 1,121 | 9,600 | 1,121 |
| 2022-11-18 | 1,128 | 1,146 | 1,127 | 1,141 | 12,300 | 1,141 |
| 2022-11-17 | 1,113 | 1,128 | 1,113 | 1,128 | 8,300 | 1,128 |
| 2022-11-16 | 1,116 | 1,116 | 1,107 | 1,110 | 4,500 | 1,110 |
| 2022-11-15 | 1,119 | 1,119 | 1,109 | 1,112 | 13,800 | 1,112 |
| 2022-11-14 | 1,111 | 1,116 | 1,103 | 1,114 | 13,600 | 1,114 |
| 2022-11-11 | 1,110 | 1,110 | 1,101 | 1,109 | 18,700 | 1,109 |
| 2022-11-10 | 1,108 | 1,117 | 1,101 | 1,110 | 12,000 | 1,110 |
| 2022-11-09 | 1,102 | 1,123 | 1,102 | 1,123 | 15,100 | 1,123 |
| 2022-11-08 | 1,109 | 1,109 | 1,093 | 1,104 | 23,000 | 1,104 |
| 2022-11-07 | 1,099 | 1,108 | 1,096 | 1,108 | 14,400 | 1,108 |
| 2022-11-04 | 1,100 | 1,104 | 1,091 | 1,098 | 22,300 | 1,098 |
| 2022-11-02 | 1,122 | 1,124 | 1,104 | 1,109 | 21,100 | 1,109 |
| 2022-11-01 | 1,149 | 1,153 | 1,122 | 1,122 | 25,100 | 1,122 |
| 2022-10-31 | 1,149 | 1,155 | 1,140 | 1,144 | 23,300 | 1,144 |
| 2022-10-28 | 1,136 | 1,145 | 1,123 | 1,132 | 75,200 | 1,132 |
| 2022-10-27 | 1,162 | 1,162 | 1,143 | 1,146 | 19,000 | 1,146 |
| 2022-10-26 | 1,169 | 1,169 | 1,153 | 1,162 | 27,800 | 1,162 |
| 2022-10-25 | 1,157 | 1,158 | 1,146 | 1,157 | 20,800 | 1,157 |
| 2022-10-24 | 1,166 | 1,177 | 1,158 | 1,163 | 27,200 | 1,163 |
| 2022-10-21 | 1,161 | 1,166 | 1,151 | 1,166 | 19,900 | 1,166 |
| 2022-10-20 | 1,161 | 1,167 | 1,150 | 1,165 | 31,900 | 1,165 |
| 2022-10-19 | 1,152 | 1,163 | 1,145 | 1,161 | 37,700 | 1,161 |
| 2022-10-18 | 1,130 | 1,166 | 1,125 | 1,159 | 66,300 | 1,159 |
| 2022-10-17 | 1,107 | 1,136 | 1,106 | 1,127 | 57,000 | 1,127 |
| 2022-10-14 | 1,093 | 1,115 | 1,082 | 1,107 | 68,800 | 1,107 |
| 2022-10-13 | 1,056 | 1,088 | 1,055 | 1,083 | 43,800 | 1,083 |
| 2022-10-12 | 1,064 | 1,074 | 1,061 | 1,066 | 24,900 | 1,066 |
| 2022-10-11 | 1,053 | 1,091 | 1,051 | 1,080 | 90,700 | 1,080 |
| 2022-10-07 | 1,025 | 1,048 | 1,025 | 1,043 | 26,400 | 1,043 |
| 2022-10-06 | 1,026 | 1,036 | 1,025 | 1,034 | 31,300 | 1,034 |
| 2022-10-05 | 1,055 | 1,056 | 1,025 | 1,031 | 52,500 | 1,031 |
| 2022-10-04 | 1,054 | 1,058 | 1,046 | 1,047 | 31,100 | 1,047 |
| 2022-10-03 | 1,034 | 1,050 | 1,026 | 1,050 | 23,900 | 1,050 |
| 2022-09-30 | 1,027 | 1,049 | 1,024 | 1,036 | 38,000 | 1,036 |
| 2022-09-29 | 1,029 | 1,043 | 1,004 | 1,039 | 257,300 | 1,039 |
| 2022-09-28 | 1,050 | 1,050 | 1,018 | 1,030 | 386,200 | 1,030 |
| 2022-09-27 | 1,039 | 1,050 | 1,036 | 1,047 | 153,800 | 1,047 |
| 2022-09-26 | 1,039 | 1,039 | 1,025 | 1,030 | 94,300 | 1,030 |
| 2022-09-22 | 1,040 | 1,041 | 1,025 | 1,040 | 89,900 | 1,040 |
| 2022-09-21 | 1,063 | 1,063 | 1,041 | 1,045 | 79,600 | 1,045 |
| 2022-09-20 | 1,092 | 1,092 | 1,063 | 1,071 | 104,300 | 1,071 |
| 2022-09-16 | 1,085 | 1,089 | 1,082 | 1,085 | 20,400 | 1,085 |
| 2022-09-15 | 1,094 | 1,094 | 1,084 | 1,089 | 34,500 | 1,089 |
| 2022-09-14 | 1,093 | 1,098 | 1,084 | 1,094 | 33,700 | 1,094 |
| 2022-09-13 | 1,099 | 1,101 | 1,096 | 1,100 | 12,200 | 1,100 |
| 2022-09-12 | 1,096 | 1,100 | 1,092 | 1,099 | 17,500 | 1,099 |
| 2022-09-09 | 1,082 | 1,094 | 1,082 | 1,091 | 28,500 | 1,091 |
| 2022-09-08 | 1,100 | 1,102 | 1,084 | 1,092 | 34,800 | 1,092 |
| 2022-09-07 | 1,104 | 1,104 | 1,097 | 1,097 | 21,300 | 1,097 |
| 2022-09-06 | 1,109 | 1,114 | 1,102 | 1,104 | 17,800 | 1,104 |
| 2022-09-05 | 1,119 | 1,119 | 1,104 | 1,104 | 26,700 | 1,104 |
| 2022-09-02 | 1,115 | 1,121 | 1,112 | 1,117 | 34,500 | 1,117 |
| 2022-09-01 | 1,097 | 1,115 | 1,096 | 1,112 | 44,800 | 1,112 |
| 2022-08-31 | 1,088 | 1,098 | 1,086 | 1,096 | 25,900 | 1,096 |
| 2022-08-30 | 1,086 | 1,093 | 1,085 | 1,089 | 10,100 | 1,089 |
| 2022-08-29 | 1,088 | 1,092 | 1,082 | 1,085 | 38,100 | 1,085 |
| 2022-08-26 | 1,104 | 1,104 | 1,095 | 1,095 | 17,200 | 1,095 |
| 2022-08-25 | 1,099 | 1,102 | 1,095 | 1,095 | 13,600 | 1,095 |
| 2022-08-24 | 1,089 | 1,097 | 1,088 | 1,090 | 11,400 | 1,090 |
| 2022-08-23 | 1,090 | 1,095 | 1,080 | 1,089 | 17,600 | 1,089 |
| 2022-08-22 | 1,085 | 1,095 | 1,080 | 1,090 | 30,900 | 1,090 |
| 2022-08-19 | 1,089 | 1,090 | 1,085 | 1,085 | 16,500 | 1,085 |
| 2022-08-18 | 1,096 | 1,096 | 1,087 | 1,088 | 20,200 | 1,088 |
| 2022-08-17 | 1,106 | 1,108 | 1,098 | 1,099 | 22,700 | 1,099 |
| 2022-08-16 | 1,107 | 1,107 | 1,096 | 1,097 | 24,200 | 1,097 |
| 2022-08-15 | 1,084 | 1,103 | 1,084 | 1,097 | 32,900 | 1,097 |
| 2022-08-12 | 1,064 | 1,085 | 1,064 | 1,081 | 25,000 | 1,081 |
| 2022-08-10 | 1,063 | 1,071 | 1,060 | 1,060 | 30,900 | 1,060 |
| 2022-08-09 | 1,091 | 1,093 | 1,068 | 1,068 | 46,000 | 1,068 |
| 2022-08-08 | 1,105 | 1,105 | 1,090 | 1,090 | 35,600 | 1,090 |
| 2022-08-05 | 1,102 | 1,112 | 1,102 | 1,105 | 18,100 | 1,105 |
| 2022-08-04 | 1,124 | 1,125 | 1,100 | 1,100 | 40,500 | 1,100 |
| 2022-08-03 | 1,150 | 1,150 | 1,118 | 1,123 | 35,400 | 1,123 |
| 2022-08-02 | 1,176 | 1,176 | 1,150 | 1,150 | 19,300 | 1,150 |
| 2022-08-01 | 1,184 | 1,185 | 1,171 | 1,176 | 29,400 | 1,176 |
| 2022-07-29 | 1,194 | 1,194 | 1,160 | 1,160 | 28,400 | 1,160 |
| 2022-07-28 | 1,171 | 1,194 | 1,167 | 1,194 | 28,000 | 1,194 |
| 2022-07-27 | 1,186 | 1,186 | 1,170 | 1,170 | 6,800 | 1,170 |
| 2022-07-26 | 1,175 | 1,187 | 1,172 | 1,186 | 14,500 | 1,186 |
| 2022-07-25 | 1,182 | 1,182 | 1,168 | 1,175 | 10,200 | 1,175 |
| 2022-07-22 | 1,185 | 1,185 | 1,176 | 1,178 | 8,700 | 1,178 |
| 2022-07-21 | 1,180 | 1,184 | 1,174 | 1,184 | 10,800 | 1,184 |
| 2022-07-20 | 1,169 | 1,181 | 1,161 | 1,179 | 16,100 | 1,179 |
| 2022-07-19 | 1,167 | 1,167 | 1,156 | 1,160 | 4,300 | 1,160 |
| 2022-07-15 | 1,170 | 1,171 | 1,151 | 1,169 | 21,900 | 1,169 |
| 2022-07-14 | 1,159 | 1,162 | 1,146 | 1,162 | 12,500 | 1,162 |
| 2022-07-13 | 1,154 | 1,166 | 1,131 | 1,155 | 25,200 | 1,155 |
| 2022-07-12 | 1,155 | 1,155 | 1,143 | 1,146 | 10,200 | 1,146 |
| 2022-07-11 | 1,151 | 1,165 | 1,146 | 1,159 | 21,600 | 1,159 |
| 2022-07-08 | 1,156 | 1,160 | 1,136 | 1,138 | 29,600 | 1,138 |
| 2022-07-07 | 1,156 | 1,160 | 1,140 | 1,156 | 14,400 | 1,156 |
| 2022-07-06 | 1,160 | 1,169 | 1,145 | 1,146 | 9,900 | 1,146 |
| 2022-07-05 | 1,171 | 1,177 | 1,162 | 1,163 | 13,000 | 1,163 |
| 2022-07-04 | 1,148 | 1,171 | 1,148 | 1,171 | 11,200 | 1,171 |
| 2022-07-01 | 1,160 | 1,163 | 1,140 | 1,153 | 27,500 | 1,153 |
| 2022-06-30 | 1,174 | 1,195 | 1,163 | 1,167 | 28,600 | 1,167 |
| 2022-06-29 | 1,140 | 1,190 | 1,133 | 1,190 | 61,900 | 1,190 |
| 2022-06-28 | 1,136 | 1,146 | 1,132 | 1,140 | 9,700 | 1,140 |
| 2022-06-27 | 1,134 | 1,135 | 1,117 | 1,135 | 15,100 | 1,135 |
| 2022-06-24 | 1,127 | 1,128 | 1,113 | 1,125 | 6,800 | 1,125 |
| 2022-06-23 | 1,123 | 1,128 | 1,123 | 1,127 | 5,600 | 1,127 |
| 2022-06-22 | 1,120 | 1,122 | 1,111 | 1,120 | 7,200 | 1,120 |
| 2022-06-21 | 1,106 | 1,122 | 1,102 | 1,122 | 13,800 | 1,122 |
| 2022-06-20 | 1,130 | 1,130 | 1,083 | 1,090 | 47,000 | 1,090 |
| 2022-06-17 | 1,110 | 1,145 | 1,107 | 1,130 | 22,100 | 1,130 |
| 2022-06-16 | 1,128 | 1,145 | 1,128 | 1,130 | 8,200 | 1,130 |
| 2022-06-15 | 1,165 | 1,165 | 1,123 | 1,126 | 34,300 | 1,126 |
| 2022-06-14 | 1,138 | 1,166 | 1,129 | 1,159 | 32,600 | 1,159 |
| 2022-06-13 | 1,126 | 1,158 | 1,120 | 1,149 | 27,900 | 1,149 |
| 2022-06-10 | 1,150 | 1,153 | 1,130 | 1,130 | 36,100 | 1,130 |
| 2022-06-09 | 1,164 | 1,164 | 1,146 | 1,154 | 13,300 | 1,154 |
| 2022-06-08 | 1,170 | 1,170 | 1,153 | 1,166 | 18,900 | 1,166 |
| 2022-06-07 | 1,137 | 1,158 | 1,131 | 1,150 | 18,300 | 1,150 |
| 2022-06-06 | 1,124 | 1,139 | 1,120 | 1,137 | 20,500 | 1,137 |
| 2022-06-03 | 1,144 | 1,144 | 1,115 | 1,125 | 52,600 | 1,125 |
| 2022-06-02 | 1,150 | 1,150 | 1,135 | 1,142 | 10,900 | 1,142 |
| 2022-06-01 | 1,128 | 1,158 | 1,119 | 1,158 | 36,100 | 1,158 |
| 2022-05-31 | 1,167 | 1,168 | 1,120 | 1,128 | 67,900 | 1,128 |
| 2022-05-30 | 1,145 | 1,195 | 1,138 | 1,195 | 77,300 | 1,195 |
| 2022-05-27 | 1,141 | 1,141 | 1,126 | 1,137 | 39,400 | 1,137 |
| 2022-05-26 | 1,115 | 1,134 | 1,109 | 1,134 | 36,300 | 1,134 |
| 2022-05-25 | 1,106 | 1,113 | 1,095 | 1,113 | 25,100 | 1,113 |
| 2022-05-24 | 1,098 | 1,118 | 1,094 | 1,107 | 38,100 | 1,107 |
| 2022-05-23 | 1,082 | 1,092 | 1,069 | 1,092 | 31,500 | 1,092 |
| 2022-05-20 | 1,067 | 1,075 | 1,063 | 1,075 | 27,200 | 1,075 |
| 2022-05-19 | 1,069 | 1,069 | 1,059 | 1,065 | 16,700 | 1,065 |
| 2022-05-18 | 1,069 | 1,074 | 1,061 | 1,074 | 17,600 | 1,074 |
| 2022-05-17 | 1,052 | 1,072 | 1,051 | 1,069 | 25,200 | 1,069 |
| 2022-05-16 | 1,078 | 1,078 | 1,046 | 1,067 | 18,400 | 1,067 |
| 2022-05-13 | 1,082 | 1,082 | 1,054 | 1,066 | 27,300 | 1,066 |
| 2022-05-12 | 1,050 | 1,088 | 1,038 | 1,068 | 99,500 | 1,068 |
| 2022-05-11 | 1,023 | 1,037 | 1,019 | 1,021 | 20,000 | 1,021 |
| 2022-05-10 | 1,033 | 1,035 | 1,025 | 1,027 | 11,700 | 1,027 |
| 2022-05-09 | 1,055 | 1,055 | 1,037 | 1,037 | 11,900 | 1,037 |
| 2022-05-06 | 1,055 | 1,055 | 1,046 | 1,055 | 11,400 | 1,055 |
| 2022-05-02 | 1,051 | 1,055 | 1,047 | 1,053 | 12,900 | 1,053 |
| 2022-04-28 | 1,050 | 1,057 | 1,041 | 1,055 | 16,300 | 1,055 |
| 2022-04-27 | 1,025 | 1,059 | 1,020 | 1,059 | 57,000 | 1,059 |
| 2022-04-26 | 1,032 | 1,040 | 1,023 | 1,029 | 10,600 | 1,029 |
| 2022-04-25 | 1,024 | 1,040 | 1,024 | 1,032 | 12,200 | 1,032 |
| 2022-04-22 | 1,031 | 1,033 | 1,025 | 1,025 | 8,400 | 1,025 |
| 2022-04-21 | 1,042 | 1,045 | 1,033 | 1,044 | 5,300 | 1,044 |
| 2022-04-20 | 1,040 | 1,047 | 1,037 | 1,042 | 11,400 | 1,042 |
| 2022-04-19 | 1,033 | 1,041 | 1,030 | 1,030 | 7,400 | 1,030 |
| 2022-04-18 | 1,045 | 1,045 | 1,035 | 1,035 | 7,400 | 1,035 |
| 2022-04-15 | 1,048 | 1,052 | 1,039 | 1,047 | 17,600 | 1,047 |
| 2022-04-14 | 1,039 | 1,045 | 1,034 | 1,045 | 10,000 | 1,045 |
| 2022-04-13 | 1,032 | 1,039 | 1,027 | 1,037 | 12,500 | 1,037 |
| 2022-04-12 | 1,030 | 1,038 | 1,029 | 1,036 | 13,000 | 1,036 |
| 2022-04-11 | 1,051 | 1,051 | 1,034 | 1,034 | 16,300 | 1,034 |
| 2022-04-08 | 1,045 | 1,051 | 1,036 | 1,051 | 19,800 | 1,051 |
| 2022-04-07 | 1,049 | 1,050 | 1,034 | 1,038 | 20,500 | 1,038 |
| 2022-04-06 | 1,049 | 1,054 | 1,041 | 1,049 | 27,300 | 1,049 |
| 2022-04-05 | 1,049 | 1,049 | 1,039 | 1,048 | 21,000 | 1,048 |
| 2022-04-04 | 1,037 | 1,050 | 1,035 | 1,042 | 23,500 | 1,042 |
| 2022-04-01 | 1,020 | 1,032 | 1,015 | 1,032 | 20,400 | 1,032 |
| 2022-03-31 | 1,014 | 1,025 | 1,011 | 1,018 | 30,400 | 1,018 |
| 2022-03-30 | 1,027 | 1,029 | 1,007 | 1,019 | 112,000 | 1,019 |
| 2022-03-29 | 1,055 | 1,057 | 1,039 | 1,055 | 139,100 | 1,055 |
| 2022-03-28 | 1,058 | 1,058 | 1,050 | 1,050 | 67,400 | 1,050 |
| 2022-03-25 | 1,060 | 1,060 | 1,053 | 1,055 | 24,100 | 1,055 |
| 2022-03-24 | 1,033 | 1,058 | 1,029 | 1,058 | 33,900 | 1,058 |
| 2022-03-23 | 1,034 | 1,034 | 1,026 | 1,028 | 47,500 | 1,028 |
| 2022-03-22 | 1,030 | 1,038 | 1,025 | 1,038 | 37,500 | 1,038 |
| 2022-03-18 | 1,044 | 1,044 | 1,026 | 1,030 | 78,400 | 1,030 |
| 2022-03-17 | 1,046 | 1,046 | 1,029 | 1,043 | 45,100 | 1,043 |
| 2022-03-16 | 1,020 | 1,039 | 1,015 | 1,037 | 34,600 | 1,037 |
| 2022-03-15 | 1,005 | 1,011 | 1,002 | 1,011 | 31,800 | 1,011 |
| 2022-03-14 | 1,020 | 1,020 | 1,004 | 1,010 | 32,300 | 1,010 |
| 2022-03-11 | 1,018 | 1,023 | 1,003 | 1,005 | 63,100 | 1,005 |
| 2022-03-10 | 1,015 | 1,030 | 1,010 | 1,030 | 35,900 | 1,030 |
| 2022-03-09 | 1,005 | 1,006 | 989 | 992 | 48,700 | 992 |
| 2022-03-08 | 1,001 | 1,012 | 994 | 999 | 41,700 | 999 |
| 2022-03-07 | 1,003 | 1,011 | 998 | 1,006 | 53,600 | 1,006 |
| 2022-03-04 | 1,025 | 1,033 | 1,002 | 1,007 | 243,900 | 1,007 |
| 2022-03-03 | 1,039 | 1,040 | 1,026 | 1,031 | 26,600 | 1,031 |
| 2022-03-02 | 1,037 | 1,037 | 1,021 | 1,021 | 32,800 | 1,021 |
| 2022-03-01 | 1,029 | 1,040 | 1,025 | 1,040 | 46,500 | 1,040 |
| 2022-02-28 | 1,020 | 1,021 | 1,013 | 1,020 | 55,500 | 1,020 |
| 2022-02-25 | 1,024 | 1,024 | 1,006 | 1,012 | 106,300 | 1,012 |
| 2022-02-24 | 1,012 | 1,012 | 1,000 | 1,011 | 35,500 | 1,011 |
| 2022-02-22 | 1,000 | 1,009 | 1,000 | 1,009 | 20,900 | 1,009 |
| 2022-02-21 | 1,004 | 1,005 | 1,000 | 1,001 | 26,400 | 1,001 |
| 2022-02-18 | 1,001 | 1,009 | 999 | 1,008 | 36,100 | 1,008 |
| 2022-02-17 | 1,012 | 1,013 | 1,001 | 1,001 | 15,900 | 1,001 |
| 2022-02-16 | 1,023 | 1,023 | 1,007 | 1,012 | 20,700 | 1,012 |
| 2022-02-15 | 1,018 | 1,023 | 1,002 | 1,008 | 33,000 | 1,008 |
| 2022-02-14 | 1,009 | 1,016 | 1,001 | 1,013 | 29,500 | 1,013 |
| 2022-02-10 | 1,007 | 1,011 | 1,003 | 1,010 | 25,300 | 1,010 |
| 2022-02-09 | 1,014 | 1,014 | 1,002 | 1,008 | 11,400 | 1,008 |
| 2022-02-08 | 1,018 | 1,020 | 1,004 | 1,007 | 17,400 | 1,007 |
| 2022-02-07 | 998 | 1,013 | 998 | 1,013 | 24,200 | 1,013 |
| 2022-02-04 | 998 | 1,009 | 996 | 996 | 52,500 | 996 |
| 2022-02-03 | 1,021 | 1,021 | 1,009 | 1,009 | 12,800 | 1,009 |
| 2022-02-02 | 996 | 1,025 | 993 | 1,021 | 41,600 | 1,021 |
| 2022-02-01 | 1,033 | 1,058 | 987 | 995 | 131,700 | 995 |
| 2022-01-31 | 1,037 | 1,055 | 1,036 | 1,049 | 35,100 | 1,049 |
| 2022-01-28 | 1,031 | 1,037 | 1,014 | 1,037 | 29,800 | 1,037 |
| 2022-01-27 | 1,028 | 1,028 | 1,004 | 1,014 | 23,400 | 1,014 |
| 2022-01-26 | 1,028 | 1,030 | 1,023 | 1,023 | 10,900 | 1,023 |
| 2022-01-25 | 1,044 | 1,044 | 1,024 | 1,025 | 15,200 | 1,025 |
| 2022-01-24 | 1,035 | 1,046 | 1,027 | 1,043 | 22,400 | 1,043 |
| 2022-01-21 | 1,022 | 1,039 | 1,016 | 1,039 | 22,800 | 1,039 |
| 2022-01-20 | 1,016 | 1,033 | 1,011 | 1,025 | 21,100 | 1,025 |
| 2022-01-19 | 1,031 | 1,032 | 1,011 | 1,013 | 27,300 | 1,013 |
| 2022-01-18 | 1,053 | 1,053 | 1,033 | 1,034 | 15,600 | 1,034 |
| 2022-01-17 | 1,048 | 1,053 | 1,036 | 1,038 | 27,400 | 1,038 |
| 2022-01-14 | 1,038 | 1,048 | 1,030 | 1,048 | 68,400 | 1,048 |
| 2022-01-13 | 1,043 | 1,046 | 1,039 | 1,045 | 13,800 | 1,045 |
| 2022-01-12 | 1,044 | 1,050 | 1,039 | 1,043 | 24,000 | 1,043 |
| 2022-01-11 | 1,050 | 1,050 | 1,036 | 1,044 | 32,000 | 1,044 |
| 2022-01-07 | 1,047 | 1,048 | 1,038 | 1,045 | 29,900 | 1,045 |
| 2022-01-06 | 1,034 | 1,045 | 1,028 | 1,036 | 24,000 | 1,036 |
| 2022-01-05 | 1,064 | 1,064 | 1,031 | 1,031 | 22,600 | 1,031 |
| 2022-01-04 | 1,062 | 1,063 | 1,051 | 1,055 | 33,500 | 1,055 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
