4839 (株)WOWOW 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 | 1,250 | 1,275 | 1,250 | 1,271 | 48,400 | 1,271 |
| 2022-12-29 | 1,216 | 1,248 | 1,213 | 1,247 | 64,700 | 1,247 |
| 2022-12-28 | 1,208 | 1,220 | 1,194 | 1,220 | 98,700 | 1,220 |
| 2022-12-27 | 1,201 | 1,217 | 1,201 | 1,210 | 78,000 | 1,210 |
| 2022-12-26 | 1,211 | 1,214 | 1,200 | 1,210 | 56,300 | 1,210 |
| 2022-12-23 | 1,216 | 1,217 | 1,205 | 1,211 | 47,500 | 1,211 |
| 2022-12-22 | 1,209 | 1,224 | 1,207 | 1,218 | 54,700 | 1,218 |
| 2022-12-21 | 1,201 | 1,213 | 1,198 | 1,207 | 40,000 | 1,207 |
| 2022-12-20 | 1,233 | 1,235 | 1,193 | 1,204 | 74,600 | 1,204 |
| 2022-12-19 | 1,236 | 1,248 | 1,234 | 1,242 | 43,800 | 1,242 |
| 2022-12-16 | 1,245 | 1,255 | 1,239 | 1,240 | 41,400 | 1,240 |
| 2022-12-15 | 1,239 | 1,263 | 1,239 | 1,250 | 50,900 | 1,250 |
| 2022-12-14 | 1,237 | 1,246 | 1,237 | 1,245 | 62,700 | 1,245 |
| 2022-12-13 | 1,229 | 1,241 | 1,226 | 1,236 | 42,700 | 1,236 |
| 2022-12-12 | 1,215 | 1,228 | 1,214 | 1,225 | 53,100 | 1,225 |
| 2022-12-09 | 1,193 | 1,214 | 1,192 | 1,213 | 66,900 | 1,213 |
| 2022-12-08 | 1,196 | 1,199 | 1,176 | 1,199 | 118,200 | 1,199 |
| 2022-12-07 | 1,194 | 1,202 | 1,192 | 1,199 | 41,000 | 1,199 |
| 2022-12-06 | 1,215 | 1,216 | 1,196 | 1,202 | 59,200 | 1,202 |
| 2022-12-05 | 1,240 | 1,240 | 1,214 | 1,215 | 58,400 | 1,215 |
| 2022-12-02 | 1,232 | 1,242 | 1,223 | 1,240 | 46,400 | 1,240 |
| 2022-12-01 | 1,248 | 1,257 | 1,233 | 1,233 | 50,700 | 1,233 |
| 2022-11-30 | 1,269 | 1,274 | 1,248 | 1,252 | 48,800 | 1,252 |
| 2022-11-29 | 1,274 | 1,274 | 1,263 | 1,272 | 43,000 | 1,272 |
| 2022-11-28 | 1,305 | 1,305 | 1,276 | 1,280 | 61,600 | 1,280 |
| 2022-11-25 | 1,287 | 1,302 | 1,285 | 1,300 | 34,600 | 1,300 |
| 2022-11-24 | 1,275 | 1,297 | 1,275 | 1,293 | 53,400 | 1,293 |
| 2022-11-22 | 1,262 | 1,271 | 1,262 | 1,264 | 42,600 | 1,264 |
| 2022-11-21 | 1,260 | 1,265 | 1,255 | 1,262 | 28,700 | 1,262 |
| 2022-11-18 | 1,241 | 1,260 | 1,240 | 1,256 | 42,200 | 1,256 |
| 2022-11-17 | 1,234 | 1,248 | 1,234 | 1,241 | 39,600 | 1,241 |
| 2022-11-16 | 1,241 | 1,242 | 1,235 | 1,236 | 20,700 | 1,236 |
| 2022-11-15 | 1,223 | 1,242 | 1,223 | 1,239 | 51,800 | 1,239 |
| 2022-11-14 | 1,220 | 1,240 | 1,219 | 1,233 | 57,100 | 1,233 |
| 2022-11-11 | 1,228 | 1,232 | 1,219 | 1,223 | 55,900 | 1,223 |
| 2022-11-10 | 1,201 | 1,220 | 1,200 | 1,220 | 64,300 | 1,220 |
| 2022-11-09 | 1,203 | 1,211 | 1,201 | 1,209 | 45,900 | 1,209 |
| 2022-11-08 | 1,207 | 1,213 | 1,194 | 1,196 | 99,300 | 1,196 |
| 2022-11-07 | 1,200 | 1,219 | 1,195 | 1,204 | 114,600 | 1,204 |
| 2022-11-04 | 1,236 | 1,236 | 1,186 | 1,189 | 181,800 | 1,189 |
| 2022-11-02 | 1,237 | 1,251 | 1,230 | 1,250 | 80,800 | 1,250 |
| 2022-11-01 | 1,268 | 1,278 | 1,234 | 1,237 | 147,500 | 1,237 |
| 2022-10-31 | 1,279 | 1,294 | 1,240 | 1,252 | 112,200 | 1,252 |
| 2022-10-28 | 1,292 | 1,299 | 1,275 | 1,275 | 278,400 | 1,275 |
| 2022-10-27 | 1,280 | 1,327 | 1,264 | 1,304 | 228,800 | 1,304 |
| 2022-10-26 | 1,290 | 1,292 | 1,279 | 1,279 | 43,400 | 1,279 |
| 2022-10-25 | 1,281 | 1,295 | 1,278 | 1,279 | 73,700 | 1,279 |
| 2022-10-24 | 1,285 | 1,285 | 1,272 | 1,275 | 54,200 | 1,275 |
| 2022-10-21 | 1,284 | 1,290 | 1,281 | 1,281 | 35,300 | 1,281 |
| 2022-10-20 | 1,298 | 1,305 | 1,289 | 1,290 | 42,300 | 1,290 |
| 2022-10-19 | 1,296 | 1,307 | 1,295 | 1,299 | 57,500 | 1,299 |
| 2022-10-18 | 1,298 | 1,307 | 1,293 | 1,296 | 52,600 | 1,296 |
| 2022-10-17 | 1,296 | 1,305 | 1,292 | 1,292 | 51,600 | 1,292 |
| 2022-10-14 | 1,290 | 1,305 | 1,282 | 1,297 | 59,600 | 1,297 |
| 2022-10-13 | 1,277 | 1,277 | 1,265 | 1,271 | 41,300 | 1,271 |
| 2022-10-12 | 1,285 | 1,304 | 1,276 | 1,276 | 59,600 | 1,276 |
| 2022-10-11 | 1,308 | 1,308 | 1,274 | 1,286 | 141,500 | 1,286 |
| 2022-10-07 | 1,320 | 1,329 | 1,311 | 1,313 | 56,400 | 1,313 |
| 2022-10-06 | 1,349 | 1,359 | 1,337 | 1,338 | 51,700 | 1,338 |
| 2022-10-05 | 1,350 | 1,354 | 1,345 | 1,349 | 41,000 | 1,349 |
| 2022-10-04 | 1,326 | 1,349 | 1,325 | 1,341 | 65,000 | 1,341 |
| 2022-10-03 | 1,330 | 1,334 | 1,310 | 1,315 | 32,900 | 1,315 |
| 2022-09-30 | 1,322 | 1,344 | 1,322 | 1,330 | 36,800 | 1,330 |
| 2022-09-29 | 1,321 | 1,335 | 1,316 | 1,335 | 104,700 | 1,335 |
| 2022-09-28 | 1,316 | 1,323 | 1,305 | 1,322 | 136,000 | 1,322 |
| 2022-09-27 | 1,317 | 1,337 | 1,316 | 1,328 | 61,300 | 1,328 |
| 2022-09-26 | 1,340 | 1,343 | 1,316 | 1,317 | 118,600 | 1,317 |
| 2022-09-22 | 1,350 | 1,353 | 1,340 | 1,343 | 81,100 | 1,343 |
| 2022-09-21 | 1,350 | 1,363 | 1,346 | 1,363 | 38,400 | 1,363 |
| 2022-09-20 | 1,355 | 1,366 | 1,350 | 1,360 | 58,600 | 1,360 |
| 2022-09-16 | 1,337 | 1,353 | 1,331 | 1,353 | 86,800 | 1,353 |
| 2022-09-15 | 1,335 | 1,342 | 1,326 | 1,342 | 51,000 | 1,342 |
| 2022-09-14 | 1,336 | 1,342 | 1,332 | 1,334 | 47,700 | 1,334 |
| 2022-09-13 | 1,359 | 1,361 | 1,351 | 1,351 | 37,500 | 1,351 |
| 2022-09-12 | 1,350 | 1,364 | 1,350 | 1,359 | 44,800 | 1,359 |
| 2022-09-09 | 1,335 | 1,346 | 1,335 | 1,338 | 57,200 | 1,338 |
| 2022-09-08 | 1,323 | 1,342 | 1,320 | 1,335 | 40,900 | 1,335 |
| 2022-09-07 | 1,344 | 1,354 | 1,311 | 1,314 | 118,900 | 1,314 |
| 2022-09-06 | 1,354 | 1,363 | 1,351 | 1,352 | 42,400 | 1,352 |
| 2022-09-05 | 1,339 | 1,354 | 1,332 | 1,350 | 61,400 | 1,350 |
| 2022-09-02 | 1,340 | 1,346 | 1,327 | 1,344 | 128,600 | 1,344 |
| 2022-09-01 | 1,358 | 1,362 | 1,347 | 1,347 | 82,700 | 1,347 |
| 2022-08-31 | 1,364 | 1,364 | 1,356 | 1,364 | 57,900 | 1,364 |
| 2022-08-30 | 1,378 | 1,378 | 1,362 | 1,370 | 33,900 | 1,370 |
| 2022-08-29 | 1,380 | 1,382 | 1,367 | 1,369 | 75,800 | 1,369 |
| 2022-08-26 | 1,400 | 1,402 | 1,392 | 1,395 | 70,000 | 1,395 |
| 2022-08-25 | 1,386 | 1,403 | 1,386 | 1,400 | 53,500 | 1,400 |
| 2022-08-24 | 1,377 | 1,385 | 1,375 | 1,383 | 33,200 | 1,383 |
| 2022-08-23 | 1,382 | 1,382 | 1,375 | 1,376 | 38,600 | 1,376 |
| 2022-08-22 | 1,375 | 1,388 | 1,370 | 1,386 | 69,000 | 1,386 |
| 2022-08-19 | 1,387 | 1,391 | 1,378 | 1,381 | 53,900 | 1,381 |
| 2022-08-18 | 1,390 | 1,391 | 1,383 | 1,388 | 49,300 | 1,388 |
| 2022-08-17 | 1,385 | 1,403 | 1,385 | 1,398 | 84,100 | 1,398 |
| 2022-08-16 | 1,379 | 1,387 | 1,370 | 1,382 | 56,900 | 1,382 |
| 2022-08-15 | 1,363 | 1,379 | 1,363 | 1,379 | 58,200 | 1,379 |
| 2022-08-12 | 1,353 | 1,367 | 1,351 | 1,363 | 91,300 | 1,363 |
| 2022-08-10 | 1,360 | 1,360 | 1,350 | 1,356 | 87,000 | 1,356 |
| 2022-08-09 | 1,367 | 1,377 | 1,361 | 1,364 | 59,800 | 1,364 |
| 2022-08-08 | 1,365 | 1,365 | 1,354 | 1,365 | 80,700 | 1,365 |
| 2022-08-05 | 1,370 | 1,375 | 1,360 | 1,370 | 104,700 | 1,370 |
| 2022-08-04 | 1,391 | 1,391 | 1,370 | 1,382 | 83,700 | 1,382 |
| 2022-08-03 | 1,409 | 1,410 | 1,378 | 1,381 | 154,500 | 1,381 |
| 2022-08-02 | 1,429 | 1,429 | 1,411 | 1,411 | 143,400 | 1,411 |
| 2022-08-01 | 1,460 | 1,460 | 1,431 | 1,444 | 139,800 | 1,444 |
| 2022-07-29 | 1,473 | 1,505 | 1,454 | 1,461 | 139,500 | 1,461 |
| 2022-07-28 | 1,495 | 1,496 | 1,470 | 1,487 | 71,000 | 1,487 |
| 2022-07-27 | 1,493 | 1,497 | 1,484 | 1,494 | 46,700 | 1,494 |
| 2022-07-26 | 1,503 | 1,505 | 1,487 | 1,500 | 42,000 | 1,500 |
| 2022-07-25 | 1,503 | 1,503 | 1,496 | 1,503 | 27,700 | 1,503 |
| 2022-07-22 | 1,490 | 1,510 | 1,490 | 1,502 | 86,100 | 1,502 |
| 2022-07-21 | 1,487 | 1,495 | 1,480 | 1,495 | 63,500 | 1,495 |
| 2022-07-20 | 1,483 | 1,487 | 1,476 | 1,486 | 30,700 | 1,486 |
| 2022-07-19 | 1,490 | 1,490 | 1,463 | 1,475 | 47,700 | 1,475 |
| 2022-07-15 | 1,491 | 1,492 | 1,481 | 1,490 | 24,500 | 1,490 |
| 2022-07-14 | 1,485 | 1,491 | 1,481 | 1,491 | 17,600 | 1,491 |
| 2022-07-13 | 1,496 | 1,499 | 1,489 | 1,489 | 18,400 | 1,489 |
| 2022-07-12 | 1,500 | 1,501 | 1,483 | 1,491 | 32,800 | 1,491 |
| 2022-07-11 | 1,500 | 1,510 | 1,499 | 1,507 | 36,000 | 1,507 |
| 2022-07-08 | 1,497 | 1,503 | 1,478 | 1,490 | 50,400 | 1,490 |
| 2022-07-07 | 1,500 | 1,505 | 1,489 | 1,504 | 29,900 | 1,504 |
| 2022-07-06 | 1,495 | 1,499 | 1,480 | 1,496 | 20,900 | 1,496 |
| 2022-07-05 | 1,511 | 1,517 | 1,501 | 1,501 | 21,400 | 1,501 |
| 2022-07-04 | 1,500 | 1,514 | 1,498 | 1,511 | 23,800 | 1,511 |
| 2022-07-01 | 1,500 | 1,509 | 1,476 | 1,487 | 33,300 | 1,487 |
| 2022-06-30 | 1,504 | 1,516 | 1,492 | 1,504 | 43,000 | 1,504 |
| 2022-06-29 | 1,495 | 1,522 | 1,493 | 1,505 | 51,900 | 1,505 |
| 2022-06-28 | 1,530 | 1,530 | 1,497 | 1,508 | 68,200 | 1,508 |
| 2022-06-27 | 1,502 | 1,534 | 1,502 | 1,534 | 42,500 | 1,534 |
| 2022-06-24 | 1,495 | 1,516 | 1,493 | 1,500 | 38,400 | 1,500 |
| 2022-06-23 | 1,489 | 1,506 | 1,485 | 1,496 | 35,800 | 1,496 |
| 2022-06-22 | 1,471 | 1,505 | 1,464 | 1,500 | 45,000 | 1,500 |
| 2022-06-21 | 1,474 | 1,485 | 1,453 | 1,471 | 21,900 | 1,471 |
| 2022-06-20 | 1,478 | 1,478 | 1,445 | 1,453 | 33,600 | 1,453 |
| 2022-06-17 | 1,463 | 1,480 | 1,457 | 1,463 | 64,100 | 1,463 |
| 2022-06-16 | 1,490 | 1,491 | 1,463 | 1,471 | 21,700 | 1,471 |
| 2022-06-15 | 1,495 | 1,495 | 1,462 | 1,463 | 36,000 | 1,463 |
| 2022-06-14 | 1,503 | 1,503 | 1,486 | 1,491 | 28,500 | 1,491 |
| 2022-06-13 | 1,504 | 1,506 | 1,486 | 1,503 | 27,100 | 1,503 |
| 2022-06-10 | 1,489 | 1,512 | 1,487 | 1,507 | 28,400 | 1,507 |
| 2022-06-09 | 1,493 | 1,507 | 1,490 | 1,496 | 39,800 | 1,496 |
| 2022-06-08 | 1,491 | 1,504 | 1,480 | 1,496 | 27,200 | 1,496 |
| 2022-06-07 | 1,496 | 1,512 | 1,491 | 1,499 | 32,200 | 1,499 |
| 2022-06-06 | 1,490 | 1,504 | 1,483 | 1,498 | 26,800 | 1,498 |
| 2022-06-03 | 1,543 | 1,547 | 1,508 | 1,511 | 26,900 | 1,511 |
| 2022-06-02 | 1,525 | 1,540 | 1,516 | 1,538 | 25,000 | 1,538 |
| 2022-06-01 | 1,520 | 1,540 | 1,520 | 1,533 | 36,000 | 1,533 |
| 2022-05-31 | 1,500 | 1,531 | 1,500 | 1,519 | 52,200 | 1,519 |
| 2022-05-30 | 1,491 | 1,520 | 1,491 | 1,494 | 92,500 | 1,494 |
| 2022-05-27 | 1,490 | 1,497 | 1,479 | 1,490 | 29,600 | 1,490 |
| 2022-05-26 | 1,456 | 1,489 | 1,456 | 1,474 | 38,700 | 1,474 |
| 2022-05-25 | 1,458 | 1,460 | 1,444 | 1,445 | 46,800 | 1,445 |
| 2022-05-24 | 1,468 | 1,470 | 1,457 | 1,460 | 39,500 | 1,460 |
| 2022-05-23 | 1,475 | 1,495 | 1,468 | 1,476 | 54,500 | 1,476 |
| 2022-05-20 | 1,489 | 1,495 | 1,480 | 1,485 | 36,200 | 1,485 |
| 2022-05-19 | 1,458 | 1,495 | 1,457 | 1,489 | 64,200 | 1,489 |
| 2022-05-18 | 1,471 | 1,484 | 1,460 | 1,465 | 45,400 | 1,465 |
| 2022-05-17 | 1,466 | 1,486 | 1,457 | 1,479 | 26,300 | 1,479 |
| 2022-05-16 | 1,534 | 1,534 | 1,462 | 1,466 | 48,500 | 1,466 |
| 2022-05-13 | 1,483 | 1,533 | 1,483 | 1,526 | 55,800 | 1,526 |
| 2022-05-12 | 1,520 | 1,521 | 1,486 | 1,486 | 26,200 | 1,486 |
| 2022-05-11 | 1,535 | 1,536 | 1,516 | 1,524 | 16,900 | 1,524 |
| 2022-05-10 | 1,542 | 1,553 | 1,521 | 1,551 | 24,600 | 1,551 |
| 2022-05-09 | 1,530 | 1,555 | 1,529 | 1,542 | 28,300 | 1,542 |
| 2022-05-06 | 1,585 | 1,587 | 1,531 | 1,535 | 47,500 | 1,535 |
| 2022-05-02 | 1,539 | 1,583 | 1,536 | 1,562 | 57,500 | 1,562 |
| 2022-04-28 | 1,461 | 1,561 | 1,460 | 1,542 | 108,100 | 1,542 |
| 2022-04-27 | 1,477 | 1,477 | 1,451 | 1,453 | 74,800 | 1,453 |
| 2022-04-26 | 1,478 | 1,487 | 1,473 | 1,483 | 26,800 | 1,483 |
| 2022-04-25 | 1,457 | 1,479 | 1,453 | 1,472 | 44,800 | 1,472 |
| 2022-04-22 | 1,489 | 1,490 | 1,473 | 1,479 | 51,400 | 1,479 |
| 2022-04-21 | 1,502 | 1,516 | 1,496 | 1,498 | 45,600 | 1,498 |
| 2022-04-20 | 1,515 | 1,530 | 1,505 | 1,505 | 29,400 | 1,505 |
| 2022-04-19 | 1,520 | 1,520 | 1,503 | 1,513 | 25,900 | 1,513 |
| 2022-04-18 | 1,542 | 1,543 | 1,498 | 1,504 | 63,800 | 1,504 |
| 2022-04-15 | 1,554 | 1,562 | 1,543 | 1,543 | 34,300 | 1,543 |
| 2022-04-14 | 1,580 | 1,580 | 1,564 | 1,567 | 19,900 | 1,567 |
| 2022-04-13 | 1,557 | 1,590 | 1,557 | 1,583 | 33,000 | 1,583 |
| 2022-04-12 | 1,570 | 1,573 | 1,550 | 1,557 | 37,000 | 1,557 |
| 2022-04-11 | 1,598 | 1,598 | 1,566 | 1,573 | 45,500 | 1,573 |
| 2022-04-08 | 1,633 | 1,648 | 1,583 | 1,598 | 71,100 | 1,598 |
| 2022-04-07 | 1,643 | 1,653 | 1,630 | 1,650 | 22,800 | 1,650 |
| 2022-04-06 | 1,682 | 1,682 | 1,659 | 1,664 | 20,700 | 1,664 |
| 2022-04-05 | 1,659 | 1,689 | 1,655 | 1,682 | 49,900 | 1,682 |
| 2022-04-04 | 1,610 | 1,648 | 1,610 | 1,646 | 37,900 | 1,646 |
| 2022-04-01 | 1,598 | 1,610 | 1,584 | 1,603 | 68,200 | 1,603 |
| 2022-03-31 | 1,602 | 1,612 | 1,601 | 1,605 | 31,800 | 1,605 |
| 2022-03-30 | 1,598 | 1,623 | 1,598 | 1,618 | 50,900 | 1,618 |
| 2022-03-29 | 1,650 | 1,650 | 1,619 | 1,642 | 90,100 | 1,642 |
| 2022-03-28 | 1,655 | 1,662 | 1,648 | 1,655 | 43,000 | 1,655 |
| 2022-03-25 | 1,672 | 1,679 | 1,661 | 1,663 | 37,700 | 1,663 |
| 2022-03-24 | 1,694 | 1,694 | 1,662 | 1,679 | 47,700 | 1,679 |
| 2022-03-23 | 1,684 | 1,715 | 1,682 | 1,705 | 43,100 | 1,705 |
| 2022-03-22 | 1,672 | 1,696 | 1,671 | 1,680 | 41,300 | 1,680 |
| 2022-03-18 | 1,668 | 1,677 | 1,661 | 1,671 | 50,400 | 1,671 |
| 2022-03-17 | 1,663 | 1,673 | 1,660 | 1,673 | 31,500 | 1,673 |
| 2022-03-16 | 1,675 | 1,679 | 1,650 | 1,661 | 24,800 | 1,661 |
| 2022-03-15 | 1,652 | 1,685 | 1,650 | 1,675 | 25,500 | 1,675 |
| 2022-03-14 | 1,685 | 1,685 | 1,644 | 1,648 | 35,500 | 1,648 |
| 2022-03-11 | 1,690 | 1,700 | 1,678 | 1,679 | 31,100 | 1,679 |
| 2022-03-10 | 1,726 | 1,727 | 1,706 | 1,714 | 27,200 | 1,714 |
| 2022-03-09 | 1,693 | 1,715 | 1,690 | 1,699 | 24,800 | 1,699 |
| 2022-03-08 | 1,688 | 1,709 | 1,676 | 1,687 | 31,700 | 1,687 |
| 2022-03-07 | 1,720 | 1,725 | 1,682 | 1,708 | 32,600 | 1,708 |
| 2022-03-04 | 1,734 | 1,736 | 1,711 | 1,721 | 27,300 | 1,721 |
| 2022-03-03 | 1,738 | 1,738 | 1,723 | 1,734 | 24,900 | 1,734 |
| 2022-03-02 | 1,751 | 1,756 | 1,717 | 1,718 | 27,800 | 1,718 |
| 2022-03-01 | 1,772 | 1,781 | 1,764 | 1,772 | 23,200 | 1,772 |
| 2022-02-28 | 1,740 | 1,759 | 1,729 | 1,757 | 31,900 | 1,757 |
| 2022-02-25 | 1,759 | 1,759 | 1,732 | 1,732 | 20,400 | 1,732 |
| 2022-02-24 | 1,725 | 1,759 | 1,717 | 1,759 | 42,000 | 1,759 |
| 2022-02-22 | 1,748 | 1,762 | 1,717 | 1,721 | 35,800 | 1,721 |
| 2022-02-21 | 1,737 | 1,754 | 1,736 | 1,748 | 19,800 | 1,748 |
| 2022-02-18 | 1,738 | 1,773 | 1,735 | 1,773 | 25,300 | 1,773 |
| 2022-02-17 | 1,799 | 1,800 | 1,746 | 1,750 | 35,700 | 1,750 |
| 2022-02-16 | 1,794 | 1,802 | 1,777 | 1,794 | 28,200 | 1,794 |
| 2022-02-15 | 1,773 | 1,785 | 1,768 | 1,770 | 27,800 | 1,770 |
| 2022-02-14 | 1,775 | 1,775 | 1,754 | 1,768 | 22,500 | 1,768 |
| 2022-02-10 | 1,762 | 1,777 | 1,752 | 1,777 | 29,100 | 1,777 |
| 2022-02-09 | 1,773 | 1,773 | 1,738 | 1,754 | 18,600 | 1,754 |
| 2022-02-08 | 1,750 | 1,767 | 1,745 | 1,757 | 25,500 | 1,757 |
| 2022-02-07 | 1,770 | 1,775 | 1,735 | 1,739 | 26,700 | 1,739 |
| 2022-02-04 | 1,747 | 1,764 | 1,723 | 1,763 | 32,900 | 1,763 |
| 2022-02-03 | 1,672 | 1,728 | 1,666 | 1,715 | 70,100 | 1,715 |
| 2022-02-02 | 1,633 | 1,693 | 1,633 | 1,691 | 51,700 | 1,691 |
| 2022-02-01 | 1,658 | 1,673 | 1,630 | 1,633 | 38,200 | 1,633 |
| 2022-01-31 | 1,639 | 1,663 | 1,630 | 1,657 | 37,000 | 1,657 |
| 2022-01-28 | 1,627 | 1,650 | 1,622 | 1,629 | 53,600 | 1,629 |
| 2022-01-27 | 1,671 | 1,673 | 1,618 | 1,626 | 58,600 | 1,626 |
| 2022-01-26 | 1,681 | 1,690 | 1,667 | 1,671 | 23,000 | 1,671 |
| 2022-01-25 | 1,696 | 1,701 | 1,672 | 1,681 | 39,200 | 1,681 |
| 2022-01-24 | 1,671 | 1,701 | 1,669 | 1,696 | 46,000 | 1,696 |
| 2022-01-21 | 1,671 | 1,686 | 1,661 | 1,672 | 49,400 | 1,672 |
| 2022-01-20 | 1,663 | 1,694 | 1,663 | 1,679 | 41,200 | 1,679 |
| 2022-01-19 | 1,695 | 1,704 | 1,657 | 1,662 | 66,800 | 1,662 |
| 2022-01-18 | 1,707 | 1,722 | 1,699 | 1,708 | 34,400 | 1,708 |
| 2022-01-17 | 1,715 | 1,729 | 1,712 | 1,715 | 13,800 | 1,715 |
| 2022-01-14 | 1,710 | 1,720 | 1,697 | 1,712 | 35,900 | 1,712 |
| 2022-01-13 | 1,730 | 1,732 | 1,700 | 1,710 | 35,500 | 1,710 |
| 2022-01-12 | 1,730 | 1,751 | 1,723 | 1,727 | 42,900 | 1,727 |
| 2022-01-11 | 1,730 | 1,731 | 1,708 | 1,731 | 35,300 | 1,731 |
| 2022-01-07 | 1,708 | 1,736 | 1,707 | 1,720 | 39,900 | 1,720 |
| 2022-01-06 | 1,746 | 1,746 | 1,692 | 1,692 | 74,000 | 1,692 |
| 2022-01-05 | 1,789 | 1,789 | 1,741 | 1,754 | 44,200 | 1,754 |
| 2022-01-04 | 1,770 | 1,791 | 1,760 | 1,785 | 50,200 | 1,785 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
