5218 (株)オハラ 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 | 1,058 | 1,073 | 1,057 | 1,059 | 74,300 | 1,059 |
| 2022-12-29 | 1,021 | 1,048 | 1,012 | 1,048 | 55,700 | 1,048 |
| 2022-12-28 | 1,027 | 1,035 | 1,014 | 1,024 | 62,200 | 1,024 |
| 2022-12-27 | 1,040 | 1,041 | 1,020 | 1,035 | 73,100 | 1,035 |
| 2022-12-26 | 1,024 | 1,037 | 1,018 | 1,018 | 59,200 | 1,018 |
| 2022-12-23 | 1,057 | 1,059 | 1,026 | 1,037 | 87,900 | 1,037 |
| 2022-12-22 | 1,043 | 1,068 | 1,039 | 1,060 | 82,700 | 1,060 |
| 2022-12-21 | 1,064 | 1,068 | 1,023 | 1,033 | 125,400 | 1,033 |
| 2022-12-20 | 1,100 | 1,100 | 1,045 | 1,056 | 250,100 | 1,056 |
| 2022-12-19 | 1,125 | 1,137 | 1,101 | 1,101 | 160,300 | 1,101 |
| 2022-12-16 | 1,140 | 1,148 | 1,103 | 1,125 | 460,700 | 1,125 |
| 2022-12-15 | 1,240 | 1,253 | 1,228 | 1,240 | 385,700 | 1,240 |
| 2022-12-14 | 1,206 | 1,228 | 1,195 | 1,224 | 63,400 | 1,224 |
| 2022-12-13 | 1,216 | 1,220 | 1,192 | 1,193 | 53,400 | 1,193 |
| 2022-12-12 | 1,199 | 1,215 | 1,196 | 1,207 | 49,900 | 1,207 |
| 2022-12-09 | 1,180 | 1,200 | 1,179 | 1,193 | 58,100 | 1,193 |
| 2022-12-08 | 1,195 | 1,196 | 1,178 | 1,190 | 51,700 | 1,190 |
| 2022-12-07 | 1,209 | 1,218 | 1,195 | 1,195 | 40,300 | 1,195 |
| 2022-12-06 | 1,200 | 1,218 | 1,196 | 1,209 | 48,600 | 1,209 |
| 2022-12-05 | 1,224 | 1,230 | 1,202 | 1,207 | 57,200 | 1,207 |
| 2022-12-02 | 1,265 | 1,271 | 1,235 | 1,237 | 82,400 | 1,237 |
| 2022-12-01 | 1,271 | 1,283 | 1,267 | 1,281 | 47,300 | 1,281 |
| 2022-11-30 | 1,285 | 1,285 | 1,252 | 1,265 | 42,300 | 1,265 |
| 2022-11-29 | 1,300 | 1,300 | 1,280 | 1,289 | 34,700 | 1,289 |
| 2022-11-28 | 1,340 | 1,340 | 1,310 | 1,315 | 50,800 | 1,315 |
| 2022-11-25 | 1,323 | 1,344 | 1,309 | 1,341 | 78,100 | 1,341 |
| 2022-11-24 | 1,305 | 1,329 | 1,305 | 1,318 | 72,500 | 1,318 |
| 2022-11-22 | 1,306 | 1,306 | 1,294 | 1,294 | 35,100 | 1,294 |
| 2022-11-21 | 1,310 | 1,312 | 1,294 | 1,295 | 48,600 | 1,295 |
| 2022-11-18 | 1,276 | 1,298 | 1,276 | 1,295 | 43,700 | 1,295 |
| 2022-11-17 | 1,259 | 1,274 | 1,257 | 1,274 | 24,600 | 1,274 |
| 2022-11-16 | 1,274 | 1,275 | 1,252 | 1,260 | 27,600 | 1,260 |
| 2022-11-15 | 1,233 | 1,273 | 1,232 | 1,268 | 50,600 | 1,268 |
| 2022-11-14 | 1,237 | 1,237 | 1,226 | 1,229 | 41,100 | 1,229 |
| 2022-11-11 | 1,263 | 1,263 | 1,229 | 1,244 | 65,800 | 1,244 |
| 2022-11-10 | 1,228 | 1,240 | 1,224 | 1,233 | 46,200 | 1,233 |
| 2022-11-09 | 1,260 | 1,260 | 1,239 | 1,245 | 36,300 | 1,245 |
| 2022-11-08 | 1,250 | 1,276 | 1,250 | 1,256 | 76,300 | 1,256 |
| 2022-11-07 | 1,200 | 1,263 | 1,194 | 1,245 | 113,700 | 1,245 |
| 2022-11-04 | 1,199 | 1,208 | 1,184 | 1,185 | 37,500 | 1,185 |
| 2022-11-02 | 1,195 | 1,214 | 1,180 | 1,202 | 44,600 | 1,202 |
| 2022-11-01 | 1,212 | 1,215 | 1,195 | 1,197 | 32,800 | 1,197 |
| 2022-10-31 | 1,212 | 1,218 | 1,196 | 1,212 | 48,300 | 1,212 |
| 2022-10-28 | 1,208 | 1,230 | 1,202 | 1,210 | 161,200 | 1,210 |
| 2022-10-27 | 1,239 | 1,244 | 1,215 | 1,231 | 210,500 | 1,231 |
| 2022-10-26 | 1,248 | 1,255 | 1,225 | 1,226 | 63,100 | 1,226 |
| 2022-10-25 | 1,214 | 1,244 | 1,214 | 1,242 | 43,100 | 1,242 |
| 2022-10-24 | 1,190 | 1,215 | 1,186 | 1,202 | 37,900 | 1,202 |
| 2022-10-21 | 1,170 | 1,188 | 1,161 | 1,174 | 34,000 | 1,174 |
| 2022-10-20 | 1,168 | 1,176 | 1,164 | 1,168 | 36,200 | 1,168 |
| 2022-10-19 | 1,179 | 1,186 | 1,168 | 1,175 | 36,500 | 1,175 |
| 2022-10-18 | 1,177 | 1,190 | 1,170 | 1,185 | 49,800 | 1,185 |
| 2022-10-17 | 1,162 | 1,171 | 1,157 | 1,171 | 32,100 | 1,171 |
| 2022-10-14 | 1,183 | 1,187 | 1,170 | 1,172 | 51,900 | 1,172 |
| 2022-10-13 | 1,181 | 1,181 | 1,156 | 1,156 | 58,500 | 1,156 |
| 2022-10-12 | 1,207 | 1,215 | 1,186 | 1,187 | 63,800 | 1,187 |
| 2022-10-11 | 1,221 | 1,235 | 1,210 | 1,211 | 76,600 | 1,211 |
| 2022-10-07 | 1,261 | 1,275 | 1,238 | 1,250 | 72,800 | 1,250 |
| 2022-10-06 | 1,278 | 1,292 | 1,273 | 1,290 | 45,100 | 1,290 |
| 2022-10-05 | 1,281 | 1,282 | 1,269 | 1,269 | 34,000 | 1,269 |
| 2022-10-04 | 1,272 | 1,290 | 1,257 | 1,262 | 38,900 | 1,262 |
| 2022-10-03 | 1,230 | 1,257 | 1,218 | 1,243 | 49,700 | 1,243 |
| 2022-09-30 | 1,245 | 1,254 | 1,235 | 1,250 | 46,100 | 1,250 |
| 2022-09-29 | 1,247 | 1,281 | 1,247 | 1,259 | 57,100 | 1,259 |
| 2022-09-28 | 1,259 | 1,259 | 1,224 | 1,242 | 41,800 | 1,242 |
| 2022-09-27 | 1,267 | 1,268 | 1,236 | 1,246 | 43,400 | 1,246 |
| 2022-09-26 | 1,305 | 1,313 | 1,244 | 1,251 | 85,100 | 1,251 |
| 2022-09-22 | 1,318 | 1,327 | 1,303 | 1,320 | 61,400 | 1,320 |
| 2022-09-21 | 1,375 | 1,375 | 1,322 | 1,345 | 82,200 | 1,345 |
| 2022-09-20 | 1,372 | 1,400 | 1,371 | 1,385 | 48,200 | 1,385 |
| 2022-09-16 | 1,427 | 1,433 | 1,360 | 1,372 | 164,300 | 1,372 |
| 2022-09-15 | 1,515 | 1,521 | 1,434 | 1,454 | 111,700 | 1,454 |
| 2022-09-14 | 1,481 | 1,540 | 1,466 | 1,511 | 152,500 | 1,511 |
| 2022-09-13 | 1,554 | 1,568 | 1,508 | 1,527 | 309,000 | 1,527 |
| 2022-09-12 | 1,387 | 1,559 | 1,369 | 1,555 | 812,600 | 1,555 |
| 2022-09-09 | 1,340 | 1,370 | 1,336 | 1,357 | 180,600 | 1,357 |
| 2022-09-08 | 1,319 | 1,339 | 1,314 | 1,337 | 57,700 | 1,337 |
| 2022-09-07 | 1,325 | 1,325 | 1,293 | 1,299 | 27,800 | 1,299 |
| 2022-09-06 | 1,319 | 1,328 | 1,306 | 1,320 | 32,000 | 1,320 |
| 2022-09-05 | 1,310 | 1,318 | 1,292 | 1,310 | 28,000 | 1,310 |
| 2022-09-02 | 1,350 | 1,350 | 1,306 | 1,320 | 41,900 | 1,320 |
| 2022-09-01 | 1,358 | 1,361 | 1,338 | 1,341 | 55,800 | 1,341 |
| 2022-08-31 | 1,334 | 1,369 | 1,329 | 1,358 | 40,600 | 1,358 |
| 2022-08-30 | 1,335 | 1,335 | 1,326 | 1,334 | 22,000 | 1,334 |
| 2022-08-29 | 1,327 | 1,339 | 1,320 | 1,326 | 28,200 | 1,326 |
| 2022-08-26 | 1,353 | 1,369 | 1,351 | 1,359 | 33,100 | 1,359 |
| 2022-08-25 | 1,368 | 1,374 | 1,351 | 1,352 | 37,600 | 1,352 |
| 2022-08-24 | 1,356 | 1,368 | 1,350 | 1,366 | 49,800 | 1,366 |
| 2022-08-23 | 1,340 | 1,358 | 1,329 | 1,347 | 42,400 | 1,347 |
| 2022-08-22 | 1,336 | 1,353 | 1,335 | 1,347 | 23,300 | 1,347 |
| 2022-08-19 | 1,335 | 1,358 | 1,329 | 1,353 | 49,800 | 1,353 |
| 2022-08-18 | 1,310 | 1,335 | 1,302 | 1,335 | 43,900 | 1,335 |
| 2022-08-17 | 1,310 | 1,328 | 1,307 | 1,321 | 33,600 | 1,321 |
| 2022-08-16 | 1,308 | 1,308 | 1,286 | 1,307 | 33,100 | 1,307 |
| 2022-08-15 | 1,317 | 1,317 | 1,298 | 1,301 | 34,100 | 1,301 |
| 2022-08-12 | 1,307 | 1,325 | 1,303 | 1,321 | 57,900 | 1,321 |
| 2022-08-10 | 1,295 | 1,301 | 1,280 | 1,296 | 29,300 | 1,296 |
| 2022-08-09 | 1,283 | 1,296 | 1,281 | 1,295 | 25,900 | 1,295 |
| 2022-08-08 | 1,279 | 1,283 | 1,266 | 1,281 | 20,800 | 1,281 |
| 2022-08-05 | 1,267 | 1,284 | 1,258 | 1,275 | 30,200 | 1,275 |
| 2022-08-04 | 1,274 | 1,281 | 1,262 | 1,267 | 29,000 | 1,267 |
| 2022-08-03 | 1,248 | 1,274 | 1,243 | 1,274 | 43,400 | 1,274 |
| 2022-08-02 | 1,250 | 1,258 | 1,236 | 1,242 | 27,400 | 1,242 |
| 2022-08-01 | 1,241 | 1,253 | 1,232 | 1,252 | 20,200 | 1,252 |
| 2022-07-29 | 1,251 | 1,255 | 1,238 | 1,238 | 25,400 | 1,238 |
| 2022-07-28 | 1,256 | 1,259 | 1,233 | 1,253 | 38,400 | 1,253 |
| 2022-07-27 | 1,227 | 1,253 | 1,224 | 1,249 | 38,500 | 1,249 |
| 2022-07-26 | 1,218 | 1,233 | 1,214 | 1,233 | 23,200 | 1,233 |
| 2022-07-25 | 1,235 | 1,235 | 1,214 | 1,218 | 33,100 | 1,218 |
| 2022-07-22 | 1,241 | 1,247 | 1,231 | 1,245 | 42,900 | 1,245 |
| 2022-07-21 | 1,219 | 1,241 | 1,219 | 1,239 | 40,700 | 1,239 |
| 2022-07-20 | 1,210 | 1,227 | 1,210 | 1,225 | 44,000 | 1,225 |
| 2022-07-19 | 1,194 | 1,205 | 1,180 | 1,204 | 23,300 | 1,204 |
| 2022-07-15 | 1,202 | 1,209 | 1,187 | 1,195 | 18,700 | 1,195 |
| 2022-07-14 | 1,182 | 1,199 | 1,175 | 1,198 | 18,600 | 1,198 |
| 2022-07-13 | 1,173 | 1,183 | 1,165 | 1,183 | 18,900 | 1,183 |
| 2022-07-12 | 1,200 | 1,200 | 1,163 | 1,173 | 26,000 | 1,173 |
| 2022-07-11 | 1,189 | 1,198 | 1,177 | 1,195 | 37,200 | 1,195 |
| 2022-07-08 | 1,170 | 1,194 | 1,166 | 1,167 | 54,400 | 1,167 |
| 2022-07-07 | 1,162 | 1,175 | 1,145 | 1,162 | 40,800 | 1,162 |
| 2022-07-06 | 1,164 | 1,217 | 1,148 | 1,155 | 113,100 | 1,155 |
| 2022-07-05 | 1,172 | 1,187 | 1,164 | 1,181 | 40,900 | 1,181 |
| 2022-07-04 | 1,163 | 1,172 | 1,150 | 1,162 | 27,400 | 1,162 |
| 2022-07-01 | 1,193 | 1,195 | 1,151 | 1,158 | 48,600 | 1,158 |
| 2022-06-30 | 1,206 | 1,214 | 1,187 | 1,188 | 49,900 | 1,188 |
| 2022-06-29 | 1,190 | 1,209 | 1,184 | 1,208 | 47,600 | 1,208 |
| 2022-06-28 | 1,193 | 1,200 | 1,188 | 1,200 | 21,500 | 1,200 |
| 2022-06-27 | 1,200 | 1,204 | 1,185 | 1,193 | 28,400 | 1,193 |
| 2022-06-24 | 1,180 | 1,194 | 1,171 | 1,183 | 30,600 | 1,183 |
| 2022-06-23 | 1,172 | 1,196 | 1,172 | 1,175 | 40,600 | 1,175 |
| 2022-06-22 | 1,198 | 1,202 | 1,170 | 1,176 | 67,900 | 1,176 |
| 2022-06-21 | 1,185 | 1,208 | 1,166 | 1,200 | 43,200 | 1,200 |
| 2022-06-20 | 1,193 | 1,212 | 1,145 | 1,157 | 48,400 | 1,157 |
| 2022-06-17 | 1,169 | 1,211 | 1,160 | 1,192 | 73,200 | 1,192 |
| 2022-06-16 | 1,218 | 1,229 | 1,195 | 1,199 | 59,400 | 1,199 |
| 2022-06-15 | 1,160 | 1,212 | 1,160 | 1,188 | 96,300 | 1,188 |
| 2022-06-14 | 1,192 | 1,196 | 1,142 | 1,170 | 201,900 | 1,170 |
| 2022-06-13 | 1,250 | 1,281 | 1,213 | 1,229 | 272,000 | 1,229 |
| 2022-06-10 | 1,346 | 1,346 | 1,306 | 1,324 | 156,100 | 1,324 |
| 2022-06-09 | 1,321 | 1,346 | 1,310 | 1,342 | 101,800 | 1,342 |
| 2022-06-08 | 1,302 | 1,328 | 1,302 | 1,320 | 66,700 | 1,320 |
| 2022-06-07 | 1,283 | 1,305 | 1,275 | 1,297 | 62,200 | 1,297 |
| 2022-06-06 | 1,261 | 1,279 | 1,252 | 1,276 | 36,300 | 1,276 |
| 2022-06-03 | 1,274 | 1,281 | 1,258 | 1,267 | 49,700 | 1,267 |
| 2022-06-02 | 1,240 | 1,264 | 1,231 | 1,261 | 49,600 | 1,261 |
| 2022-06-01 | 1,218 | 1,247 | 1,215 | 1,240 | 56,500 | 1,240 |
| 2022-05-31 | 1,214 | 1,221 | 1,203 | 1,215 | 33,300 | 1,215 |
| 2022-05-30 | 1,182 | 1,223 | 1,182 | 1,223 | 69,100 | 1,223 |
| 2022-05-27 | 1,170 | 1,175 | 1,152 | 1,174 | 47,600 | 1,174 |
| 2022-05-26 | 1,147 | 1,165 | 1,147 | 1,150 | 30,500 | 1,150 |
| 2022-05-25 | 1,149 | 1,154 | 1,131 | 1,150 | 52,200 | 1,150 |
| 2022-05-24 | 1,181 | 1,189 | 1,155 | 1,155 | 56,000 | 1,155 |
| 2022-05-23 | 1,208 | 1,222 | 1,183 | 1,193 | 54,900 | 1,193 |
| 2022-05-20 | 1,178 | 1,202 | 1,174 | 1,201 | 38,900 | 1,201 |
| 2022-05-19 | 1,151 | 1,175 | 1,147 | 1,174 | 27,300 | 1,174 |
| 2022-05-18 | 1,166 | 1,190 | 1,159 | 1,187 | 55,000 | 1,187 |
| 2022-05-17 | 1,146 | 1,159 | 1,133 | 1,158 | 50,800 | 1,158 |
| 2022-05-16 | 1,139 | 1,148 | 1,121 | 1,138 | 47,300 | 1,138 |
| 2022-05-13 | 1,080 | 1,133 | 1,077 | 1,130 | 51,000 | 1,130 |
| 2022-05-12 | 1,071 | 1,089 | 1,067 | 1,082 | 35,800 | 1,082 |
| 2022-05-11 | 1,078 | 1,103 | 1,078 | 1,089 | 28,900 | 1,089 |
| 2022-05-10 | 1,080 | 1,098 | 1,067 | 1,098 | 46,600 | 1,098 |
| 2022-05-09 | 1,111 | 1,113 | 1,096 | 1,096 | 38,500 | 1,096 |
| 2022-05-06 | 1,095 | 1,125 | 1,091 | 1,122 | 37,000 | 1,122 |
| 2022-05-02 | 1,105 | 1,111 | 1,095 | 1,104 | 55,900 | 1,104 |
| 2022-04-28 | 1,085 | 1,108 | 1,073 | 1,106 | 49,600 | 1,106 |
| 2022-04-27 | 1,049 | 1,090 | 1,037 | 1,086 | 103,800 | 1,086 |
| 2022-04-26 | 1,102 | 1,111 | 1,070 | 1,083 | 79,800 | 1,083 |
| 2022-04-25 | 1,109 | 1,116 | 1,095 | 1,097 | 73,700 | 1,097 |
| 2022-04-22 | 1,172 | 1,181 | 1,136 | 1,139 | 107,400 | 1,139 |
| 2022-04-21 | 1,141 | 1,174 | 1,141 | 1,168 | 80,800 | 1,168 |
| 2022-04-20 | 1,160 | 1,163 | 1,135 | 1,138 | 57,100 | 1,138 |
| 2022-04-19 | 1,110 | 1,137 | 1,110 | 1,130 | 53,900 | 1,130 |
| 2022-04-18 | 1,107 | 1,112 | 1,093 | 1,102 | 59,000 | 1,102 |
| 2022-04-15 | 1,119 | 1,122 | 1,107 | 1,112 | 39,000 | 1,112 |
| 2022-04-14 | 1,128 | 1,140 | 1,127 | 1,130 | 37,900 | 1,130 |
| 2022-04-13 | 1,116 | 1,137 | 1,103 | 1,121 | 69,000 | 1,121 |
| 2022-04-12 | 1,130 | 1,137 | 1,111 | 1,112 | 61,800 | 1,112 |
| 2022-04-11 | 1,150 | 1,164 | 1,138 | 1,147 | 52,700 | 1,147 |
| 2022-04-08 | 1,167 | 1,184 | 1,153 | 1,165 | 59,200 | 1,165 |
| 2022-04-07 | 1,192 | 1,203 | 1,164 | 1,167 | 73,500 | 1,167 |
| 2022-04-06 | 1,248 | 1,250 | 1,203 | 1,215 | 92,900 | 1,215 |
| 2022-04-05 | 1,275 | 1,287 | 1,255 | 1,256 | 48,100 | 1,256 |
| 2022-04-04 | 1,278 | 1,283 | 1,259 | 1,278 | 51,900 | 1,278 |
| 2022-04-01 | 1,266 | 1,273 | 1,245 | 1,273 | 56,700 | 1,273 |
| 2022-03-31 | 1,266 | 1,278 | 1,253 | 1,271 | 36,500 | 1,271 |
| 2022-03-30 | 1,270 | 1,291 | 1,265 | 1,279 | 51,300 | 1,279 |
| 2022-03-29 | 1,284 | 1,290 | 1,250 | 1,280 | 101,400 | 1,280 |
| 2022-03-28 | 1,330 | 1,330 | 1,277 | 1,284 | 88,300 | 1,284 |
| 2022-03-25 | 1,360 | 1,362 | 1,321 | 1,330 | 113,500 | 1,330 |
| 2022-03-24 | 1,318 | 1,354 | 1,301 | 1,352 | 83,100 | 1,352 |
| 2022-03-23 | 1,317 | 1,336 | 1,306 | 1,333 | 125,000 | 1,333 |
| 2022-03-22 | 1,314 | 1,314 | 1,278 | 1,294 | 103,400 | 1,294 |
| 2022-03-18 | 1,288 | 1,312 | 1,281 | 1,312 | 91,600 | 1,312 |
| 2022-03-17 | 1,312 | 1,315 | 1,265 | 1,289 | 137,000 | 1,289 |
| 2022-03-16 | 1,330 | 1,336 | 1,286 | 1,292 | 210,800 | 1,292 |
| 2022-03-15 | 1,324 | 1,360 | 1,279 | 1,319 | 512,100 | 1,319 |
| 2022-03-14 | 1,200 | 1,331 | 1,175 | 1,294 | 955,400 | 1,294 |
| 2022-03-11 | 1,117 | 1,125 | 1,086 | 1,100 | 98,800 | 1,100 |
| 2022-03-10 | 1,098 | 1,125 | 1,097 | 1,122 | 59,400 | 1,122 |
| 2022-03-09 | 1,098 | 1,098 | 1,056 | 1,062 | 55,000 | 1,062 |
| 2022-03-08 | 1,063 | 1,107 | 1,056 | 1,068 | 90,700 | 1,068 |
| 2022-03-07 | 1,101 | 1,110 | 1,065 | 1,091 | 76,400 | 1,091 |
| 2022-03-04 | 1,149 | 1,149 | 1,113 | 1,131 | 43,800 | 1,131 |
| 2022-03-03 | 1,150 | 1,160 | 1,145 | 1,158 | 34,500 | 1,158 |
| 2022-03-02 | 1,155 | 1,156 | 1,132 | 1,140 | 50,500 | 1,140 |
| 2022-03-01 | 1,139 | 1,176 | 1,139 | 1,165 | 61,600 | 1,165 |
| 2022-02-28 | 1,125 | 1,145 | 1,115 | 1,139 | 58,600 | 1,139 |
| 2022-02-25 | 1,080 | 1,122 | 1,080 | 1,122 | 60,900 | 1,122 |
| 2022-02-24 | 1,101 | 1,106 | 1,070 | 1,079 | 83,200 | 1,079 |
| 2022-02-22 | 1,129 | 1,132 | 1,104 | 1,115 | 65,300 | 1,115 |
| 2022-02-21 | 1,138 | 1,149 | 1,129 | 1,148 | 61,200 | 1,148 |
| 2022-02-18 | 1,129 | 1,169 | 1,120 | 1,163 | 79,100 | 1,163 |
| 2022-02-17 | 1,155 | 1,159 | 1,140 | 1,145 | 59,100 | 1,145 |
| 2022-02-16 | 1,118 | 1,154 | 1,116 | 1,154 | 96,500 | 1,154 |
| 2022-02-15 | 1,110 | 1,118 | 1,094 | 1,103 | 52,500 | 1,103 |
| 2022-02-14 | 1,109 | 1,111 | 1,092 | 1,106 | 61,400 | 1,106 |
| 2022-02-10 | 1,135 | 1,143 | 1,122 | 1,133 | 68,700 | 1,133 |
| 2022-02-09 | 1,114 | 1,136 | 1,113 | 1,135 | 80,200 | 1,135 |
| 2022-02-08 | 1,112 | 1,128 | 1,104 | 1,110 | 66,600 | 1,110 |
| 2022-02-07 | 1,128 | 1,130 | 1,092 | 1,110 | 71,900 | 1,110 |
| 2022-02-04 | 1,090 | 1,105 | 1,083 | 1,102 | 49,700 | 1,102 |
| 2022-02-03 | 1,100 | 1,103 | 1,086 | 1,094 | 75,300 | 1,094 |
| 2022-02-02 | 1,081 | 1,107 | 1,081 | 1,101 | 110,100 | 1,101 |
| 2022-02-01 | 1,082 | 1,103 | 1,072 | 1,077 | 84,200 | 1,077 |
| 2022-01-31 | 1,050 | 1,078 | 1,049 | 1,074 | 68,400 | 1,074 |
| 2022-01-28 | 1,020 | 1,049 | 1,020 | 1,045 | 61,100 | 1,045 |
| 2022-01-27 | 1,065 | 1,075 | 1,012 | 1,017 | 96,100 | 1,017 |
| 2022-01-26 | 1,069 | 1,080 | 1,058 | 1,062 | 46,000 | 1,062 |
| 2022-01-25 | 1,109 | 1,113 | 1,056 | 1,061 | 76,700 | 1,061 |
| 2022-01-24 | 1,080 | 1,105 | 1,070 | 1,104 | 54,200 | 1,104 |
| 2022-01-21 | 1,088 | 1,096 | 1,073 | 1,090 | 63,900 | 1,090 |
| 2022-01-20 | 1,078 | 1,111 | 1,078 | 1,103 | 73,400 | 1,103 |
| 2022-01-19 | 1,102 | 1,112 | 1,080 | 1,088 | 114,600 | 1,088 |
| 2022-01-18 | 1,127 | 1,154 | 1,122 | 1,126 | 127,100 | 1,126 |
| 2022-01-17 | 1,122 | 1,132 | 1,102 | 1,127 | 108,400 | 1,127 |
| 2022-01-14 | 1,135 | 1,135 | 1,098 | 1,126 | 154,500 | 1,126 |
| 2022-01-13 | 1,177 | 1,180 | 1,143 | 1,145 | 138,400 | 1,145 |
| 2022-01-12 | 1,186 | 1,197 | 1,160 | 1,189 | 141,400 | 1,189 |
| 2022-01-11 | 1,216 | 1,216 | 1,170 | 1,171 | 149,700 | 1,171 |
| 2022-01-07 | 1,257 | 1,257 | 1,205 | 1,216 | 135,800 | 1,216 |
| 2022-01-06 | 1,281 | 1,286 | 1,233 | 1,243 | 145,600 | 1,243 |
| 2022-01-05 | 1,275 | 1,299 | 1,268 | 1,283 | 157,200 | 1,283 |
| 2022-01-04 | 1,248 | 1,271 | 1,234 | 1,261 | 102,700 | 1,261 |
分割・併合履歴 ： [2007-04-24]1株→2株