6089 (株)ウィルグループ 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 | 1,200 | 1,206 | 1,198 | 1,198 | 41,400 | 1,198 |
| 2022-12-29 | 1,189 | 1,197 | 1,176 | 1,196 | 42,400 | 1,196 |
| 2022-12-28 | 1,199 | 1,199 | 1,179 | 1,185 | 49,700 | 1,185 |
| 2022-12-27 | 1,194 | 1,204 | 1,192 | 1,202 | 28,600 | 1,202 |
| 2022-12-26 | 1,172 | 1,185 | 1,166 | 1,185 | 41,900 | 1,185 |
| 2022-12-23 | 1,175 | 1,175 | 1,156 | 1,172 | 44,700 | 1,172 |
| 2022-12-22 | 1,175 | 1,192 | 1,174 | 1,180 | 46,500 | 1,180 |
| 2022-12-21 | 1,192 | 1,194 | 1,169 | 1,174 | 68,700 | 1,174 |
| 2022-12-20 | 1,232 | 1,232 | 1,187 | 1,195 | 72,000 | 1,195 |
| 2022-12-19 | 1,245 | 1,247 | 1,224 | 1,224 | 29,900 | 1,224 |
| 2022-12-16 | 1,250 | 1,267 | 1,250 | 1,257 | 39,900 | 1,257 |
| 2022-12-15 | 1,280 | 1,285 | 1,266 | 1,268 | 24,100 | 1,268 |
| 2022-12-14 | 1,285 | 1,287 | 1,270 | 1,280 | 29,900 | 1,280 |
| 2022-12-13 | 1,300 | 1,312 | 1,278 | 1,280 | 52,800 | 1,280 |
| 2022-12-12 | 1,282 | 1,290 | 1,268 | 1,288 | 36,000 | 1,288 |
| 2022-12-09 | 1,263 | 1,297 | 1,263 | 1,282 | 32,900 | 1,282 |
| 2022-12-08 | 1,262 | 1,266 | 1,236 | 1,262 | 68,700 | 1,262 |
| 2022-12-07 | 1,265 | 1,274 | 1,260 | 1,264 | 46,300 | 1,264 |
| 2022-12-06 | 1,284 | 1,287 | 1,275 | 1,276 | 61,900 | 1,276 |
| 2022-12-05 | 1,304 | 1,304 | 1,275 | 1,284 | 48,700 | 1,284 |
| 2022-12-02 | 1,328 | 1,328 | 1,291 | 1,297 | 96,600 | 1,297 |
| 2022-12-01 | 1,375 | 1,376 | 1,343 | 1,343 | 42,200 | 1,343 |
| 2022-11-30 | 1,350 | 1,367 | 1,345 | 1,360 | 38,200 | 1,360 |
| 2022-11-29 | 1,355 | 1,360 | 1,345 | 1,359 | 22,800 | 1,359 |
| 2022-11-28 | 1,370 | 1,371 | 1,361 | 1,364 | 30,700 | 1,364 |
| 2022-11-25 | 1,357 | 1,377 | 1,345 | 1,369 | 51,700 | 1,369 |
| 2022-11-24 | 1,350 | 1,359 | 1,348 | 1,352 | 41,100 | 1,352 |
| 2022-11-22 | 1,359 | 1,359 | 1,339 | 1,340 | 28,600 | 1,340 |
| 2022-11-21 | 1,324 | 1,341 | 1,315 | 1,340 | 64,000 | 1,340 |
| 2022-11-18 | 1,339 | 1,341 | 1,310 | 1,317 | 50,700 | 1,317 |
| 2022-11-17 | 1,326 | 1,339 | 1,324 | 1,329 | 30,700 | 1,329 |
| 2022-11-16 | 1,315 | 1,333 | 1,303 | 1,327 | 46,900 | 1,327 |
| 2022-11-15 | 1,308 | 1,310 | 1,287 | 1,302 | 36,600 | 1,302 |
| 2022-11-14 | 1,341 | 1,341 | 1,308 | 1,308 | 49,600 | 1,308 |
| 2022-11-11 | 1,374 | 1,376 | 1,335 | 1,343 | 105,600 | 1,343 |
| 2022-11-10 | 1,364 | 1,379 | 1,328 | 1,355 | 261,300 | 1,355 |
| 2022-11-09 | 1,486 | 1,491 | 1,464 | 1,484 | 67,000 | 1,484 |
| 2022-11-08 | 1,455 | 1,493 | 1,455 | 1,486 | 52,300 | 1,486 |
| 2022-11-07 | 1,450 | 1,455 | 1,438 | 1,446 | 31,700 | 1,446 |
| 2022-11-04 | 1,430 | 1,448 | 1,416 | 1,433 | 45,200 | 1,433 |
| 2022-11-02 | 1,461 | 1,469 | 1,419 | 1,423 | 75,700 | 1,423 |
| 2022-11-01 | 1,448 | 1,479 | 1,439 | 1,461 | 54,600 | 1,461 |
| 2022-10-31 | 1,499 | 1,500 | 1,418 | 1,426 | 74,300 | 1,426 |
| 2022-10-28 | 1,432 | 1,489 | 1,432 | 1,476 | 131,800 | 1,476 |
| 2022-10-27 | 1,431 | 1,454 | 1,431 | 1,447 | 20,800 | 1,447 |
| 2022-10-26 | 1,447 | 1,456 | 1,432 | 1,440 | 25,500 | 1,440 |
| 2022-10-25 | 1,456 | 1,457 | 1,436 | 1,440 | 24,900 | 1,440 |
| 2022-10-24 | 1,460 | 1,472 | 1,439 | 1,446 | 43,400 | 1,446 |
| 2022-10-21 | 1,404 | 1,419 | 1,399 | 1,415 | 38,200 | 1,415 |
| 2022-10-20 | 1,396 | 1,404 | 1,386 | 1,402 | 29,800 | 1,402 |
| 2022-10-19 | 1,404 | 1,410 | 1,389 | 1,396 | 31,900 | 1,396 |
| 2022-10-18 | 1,422 | 1,432 | 1,392 | 1,404 | 47,700 | 1,404 |
| 2022-10-17 | 1,415 | 1,424 | 1,403 | 1,412 | 22,500 | 1,412 |
| 2022-10-14 | 1,413 | 1,427 | 1,398 | 1,418 | 53,400 | 1,418 |
| 2022-10-13 | 1,412 | 1,414 | 1,383 | 1,383 | 42,600 | 1,383 |
| 2022-10-12 | 1,418 | 1,426 | 1,409 | 1,411 | 22,100 | 1,411 |
| 2022-10-11 | 1,419 | 1,436 | 1,413 | 1,418 | 32,900 | 1,418 |
| 2022-10-07 | 1,428 | 1,453 | 1,423 | 1,429 | 34,000 | 1,429 |
| 2022-10-06 | 1,446 | 1,459 | 1,435 | 1,447 | 80,900 | 1,447 |
| 2022-10-05 | 1,430 | 1,443 | 1,409 | 1,423 | 73,100 | 1,423 |
| 2022-10-04 | 1,405 | 1,423 | 1,393 | 1,401 | 59,600 | 1,401 |
| 2022-10-03 | 1,360 | 1,396 | 1,340 | 1,396 | 47,300 | 1,396 |
| 2022-09-30 | 1,376 | 1,392 | 1,357 | 1,368 | 34,400 | 1,368 |
| 2022-09-29 | 1,378 | 1,408 | 1,363 | 1,394 | 76,400 | 1,394 |
| 2022-09-28 | 1,356 | 1,366 | 1,321 | 1,348 | 71,500 | 1,348 |
| 2022-09-27 | 1,351 | 1,370 | 1,340 | 1,356 | 78,400 | 1,356 |
| 2022-09-26 | 1,368 | 1,368 | 1,328 | 1,329 | 55,600 | 1,329 |
| 2022-09-22 | 1,385 | 1,402 | 1,384 | 1,394 | 31,000 | 1,394 |
| 2022-09-21 | 1,405 | 1,408 | 1,378 | 1,394 | 44,000 | 1,394 |
| 2022-09-20 | 1,421 | 1,432 | 1,399 | 1,410 | 73,000 | 1,410 |
| 2022-09-16 | 1,432 | 1,432 | 1,417 | 1,417 | 28,300 | 1,417 |
| 2022-09-15 | 1,424 | 1,433 | 1,413 | 1,427 | 30,800 | 1,427 |
| 2022-09-14 | 1,405 | 1,433 | 1,405 | 1,421 | 29,900 | 1,421 |
| 2022-09-13 | 1,425 | 1,457 | 1,417 | 1,451 | 38,600 | 1,451 |
| 2022-09-12 | 1,405 | 1,421 | 1,386 | 1,417 | 63,100 | 1,417 |
| 2022-09-09 | 1,358 | 1,383 | 1,358 | 1,383 | 30,300 | 1,383 |
| 2022-09-08 | 1,340 | 1,376 | 1,340 | 1,368 | 47,500 | 1,368 |
| 2022-09-07 | 1,316 | 1,334 | 1,310 | 1,328 | 32,300 | 1,328 |
| 2022-09-06 | 1,312 | 1,341 | 1,307 | 1,324 | 60,000 | 1,324 |
| 2022-09-05 | 1,282 | 1,313 | 1,272 | 1,310 | 49,000 | 1,310 |
| 2022-09-02 | 1,304 | 1,310 | 1,266 | 1,294 | 42,100 | 1,294 |
| 2022-09-01 | 1,340 | 1,349 | 1,302 | 1,304 | 47,200 | 1,304 |
| 2022-08-31 | 1,350 | 1,362 | 1,346 | 1,349 | 45,500 | 1,349 |
| 2022-08-30 | 1,375 | 1,375 | 1,350 | 1,362 | 24,200 | 1,362 |
| 2022-08-29 | 1,339 | 1,369 | 1,337 | 1,355 | 52,600 | 1,355 |
| 2022-08-26 | 1,384 | 1,385 | 1,369 | 1,376 | 22,300 | 1,376 |
| 2022-08-25 | 1,363 | 1,387 | 1,360 | 1,383 | 35,800 | 1,383 |
| 2022-08-24 | 1,364 | 1,368 | 1,351 | 1,352 | 18,700 | 1,352 |
| 2022-08-23 | 1,366 | 1,371 | 1,352 | 1,364 | 24,100 | 1,364 |
| 2022-08-22 | 1,357 | 1,387 | 1,350 | 1,382 | 26,700 | 1,382 |
| 2022-08-19 | 1,361 | 1,388 | 1,361 | 1,382 | 20,600 | 1,382 |
| 2022-08-18 | 1,363 | 1,364 | 1,346 | 1,355 | 25,000 | 1,355 |
| 2022-08-17 | 1,399 | 1,399 | 1,366 | 1,373 | 28,100 | 1,373 |
| 2022-08-16 | 1,400 | 1,411 | 1,377 | 1,391 | 36,200 | 1,391 |
| 2022-08-15 | 1,394 | 1,394 | 1,376 | 1,391 | 32,400 | 1,391 |
| 2022-08-12 | 1,439 | 1,464 | 1,389 | 1,396 | 71,000 | 1,396 |
| 2022-08-10 | 1,457 | 1,466 | 1,412 | 1,423 | 93,800 | 1,423 |
| 2022-08-09 | 1,329 | 1,459 | 1,328 | 1,457 | 227,500 | 1,457 |
| 2022-08-08 | 1,345 | 1,379 | 1,325 | 1,350 | 126,700 | 1,350 |
| 2022-08-05 | 1,280 | 1,298 | 1,275 | 1,292 | 79,100 | 1,292 |
| 2022-08-04 | 1,244 | 1,260 | 1,230 | 1,259 | 62,600 | 1,259 |
| 2022-08-03 | 1,236 | 1,236 | 1,216 | 1,229 | 27,700 | 1,229 |
| 2022-08-02 | 1,235 | 1,241 | 1,224 | 1,229 | 37,200 | 1,229 |
| 2022-08-01 | 1,219 | 1,235 | 1,209 | 1,235 | 51,400 | 1,235 |
| 2022-07-29 | 1,242 | 1,242 | 1,210 | 1,212 | 42,200 | 1,212 |
| 2022-07-28 | 1,238 | 1,238 | 1,214 | 1,236 | 58,400 | 1,236 |
| 2022-07-27 | 1,233 | 1,247 | 1,225 | 1,234 | 21,800 | 1,234 |
| 2022-07-26 | 1,224 | 1,228 | 1,212 | 1,226 | 30,100 | 1,226 |
| 2022-07-25 | 1,244 | 1,244 | 1,216 | 1,224 | 28,600 | 1,224 |
| 2022-07-22 | 1,224 | 1,240 | 1,215 | 1,236 | 32,100 | 1,236 |
| 2022-07-21 | 1,228 | 1,235 | 1,212 | 1,224 | 51,900 | 1,224 |
| 2022-07-20 | 1,220 | 1,233 | 1,214 | 1,227 | 59,900 | 1,227 |
| 2022-07-19 | 1,197 | 1,204 | 1,181 | 1,201 | 50,500 | 1,201 |
| 2022-07-15 | 1,197 | 1,204 | 1,178 | 1,192 | 52,600 | 1,192 |
| 2022-07-14 | 1,204 | 1,204 | 1,178 | 1,201 | 32,600 | 1,201 |
| 2022-07-13 | 1,197 | 1,207 | 1,189 | 1,197 | 38,800 | 1,197 |
| 2022-07-12 | 1,197 | 1,201 | 1,179 | 1,197 | 41,200 | 1,197 |
| 2022-07-11 | 1,219 | 1,219 | 1,197 | 1,203 | 42,900 | 1,203 |
| 2022-07-08 | 1,196 | 1,207 | 1,184 | 1,199 | 54,500 | 1,199 |
| 2022-07-07 | 1,178 | 1,190 | 1,162 | 1,189 | 47,400 | 1,189 |
| 2022-07-06 | 1,167 | 1,169 | 1,154 | 1,164 | 25,400 | 1,164 |
| 2022-07-05 | 1,166 | 1,186 | 1,160 | 1,179 | 46,800 | 1,179 |
| 2022-07-04 | 1,158 | 1,176 | 1,145 | 1,157 | 39,300 | 1,157 |
| 2022-07-01 | 1,155 | 1,161 | 1,124 | 1,139 | 35,500 | 1,139 |
| 2022-06-30 | 1,148 | 1,169 | 1,130 | 1,150 | 68,400 | 1,150 |
| 2022-06-29 | 1,111 | 1,147 | 1,096 | 1,145 | 103,400 | 1,145 |
| 2022-06-28 | 1,107 | 1,124 | 1,104 | 1,111 | 85,300 | 1,111 |
| 2022-06-27 | 1,118 | 1,129 | 1,107 | 1,107 | 54,500 | 1,107 |
| 2022-06-24 | 1,066 | 1,093 | 1,066 | 1,089 | 40,600 | 1,089 |
| 2022-06-23 | 1,062 | 1,078 | 1,059 | 1,065 | 37,800 | 1,065 |
| 2022-06-22 | 1,082 | 1,082 | 1,052 | 1,062 | 24,400 | 1,062 |
| 2022-06-21 | 1,053 | 1,082 | 1,053 | 1,078 | 35,400 | 1,078 |
| 2022-06-20 | 1,050 | 1,064 | 1,028 | 1,042 | 38,900 | 1,042 |
| 2022-06-17 | 1,038 | 1,047 | 1,032 | 1,040 | 60,900 | 1,040 |
| 2022-06-16 | 1,082 | 1,096 | 1,058 | 1,060 | 48,400 | 1,060 |
| 2022-06-15 | 1,082 | 1,091 | 1,057 | 1,063 | 60,000 | 1,063 |
| 2022-06-14 | 1,084 | 1,093 | 1,072 | 1,091 | 58,400 | 1,091 |
| 2022-06-13 | 1,122 | 1,132 | 1,103 | 1,110 | 58,000 | 1,110 |
| 2022-06-10 | 1,167 | 1,167 | 1,149 | 1,152 | 76,700 | 1,152 |
| 2022-06-09 | 1,175 | 1,184 | 1,167 | 1,180 | 53,900 | 1,180 |
| 2022-06-08 | 1,176 | 1,185 | 1,162 | 1,181 | 53,800 | 1,181 |
| 2022-06-07 | 1,180 | 1,186 | 1,170 | 1,182 | 53,600 | 1,182 |
| 2022-06-06 | 1,160 | 1,183 | 1,159 | 1,179 | 40,500 | 1,179 |
| 2022-06-03 | 1,184 | 1,184 | 1,169 | 1,177 | 30,600 | 1,177 |
| 2022-06-02 | 1,188 | 1,188 | 1,160 | 1,169 | 35,700 | 1,169 |
| 2022-06-01 | 1,176 | 1,198 | 1,175 | 1,198 | 51,200 | 1,198 |
| 2022-05-31 | 1,189 | 1,189 | 1,170 | 1,179 | 59,000 | 1,179 |
| 2022-05-30 | 1,182 | 1,199 | 1,166 | 1,197 | 97,300 | 1,197 |
| 2022-05-27 | 1,154 | 1,167 | 1,149 | 1,162 | 43,000 | 1,162 |
| 2022-05-26 | 1,124 | 1,159 | 1,124 | 1,146 | 56,000 | 1,146 |
| 2022-05-25 | 1,146 | 1,147 | 1,116 | 1,122 | 73,200 | 1,122 |
| 2022-05-24 | 1,148 | 1,158 | 1,140 | 1,153 | 39,700 | 1,153 |
| 2022-05-23 | 1,171 | 1,171 | 1,139 | 1,156 | 59,300 | 1,156 |
| 2022-05-20 | 1,115 | 1,165 | 1,114 | 1,165 | 62,500 | 1,165 |
| 2022-05-19 | 1,103 | 1,113 | 1,093 | 1,110 | 60,400 | 1,110 |
| 2022-05-18 | 1,147 | 1,147 | 1,119 | 1,133 | 50,900 | 1,133 |
| 2022-05-17 | 1,114 | 1,141 | 1,111 | 1,126 | 67,300 | 1,126 |
| 2022-05-16 | 1,095 | 1,124 | 1,093 | 1,114 | 56,400 | 1,114 |
| 2022-05-13 | 1,057 | 1,094 | 1,045 | 1,084 | 97,400 | 1,084 |
| 2022-05-12 | 1,162 | 1,164 | 1,038 | 1,038 | 173,400 | 1,038 |
| 2022-05-11 | 1,074 | 1,105 | 1,069 | 1,102 | 117,100 | 1,102 |
| 2022-05-10 | 1,055 | 1,077 | 1,045 | 1,071 | 37,400 | 1,071 |
| 2022-05-09 | 1,094 | 1,094 | 1,067 | 1,070 | 42,600 | 1,070 |
| 2022-05-06 | 1,110 | 1,111 | 1,079 | 1,103 | 55,500 | 1,103 |
| 2022-05-02 | 1,128 | 1,140 | 1,114 | 1,120 | 35,400 | 1,120 |
| 2022-04-28 | 1,100 | 1,131 | 1,093 | 1,131 | 33,500 | 1,131 |
| 2022-04-27 | 1,080 | 1,119 | 1,062 | 1,119 | 93,100 | 1,119 |
| 2022-04-26 | 1,101 | 1,106 | 1,085 | 1,103 | 26,100 | 1,103 |
| 2022-04-25 | 1,108 | 1,115 | 1,095 | 1,097 | 51,000 | 1,097 |
| 2022-04-22 | 1,137 | 1,149 | 1,121 | 1,138 | 56,300 | 1,138 |
| 2022-04-21 | 1,135 | 1,149 | 1,132 | 1,140 | 39,800 | 1,140 |
| 2022-04-20 | 1,147 | 1,149 | 1,134 | 1,140 | 34,300 | 1,140 |
| 2022-04-19 | 1,117 | 1,139 | 1,116 | 1,134 | 31,600 | 1,134 |
| 2022-04-18 | 1,126 | 1,136 | 1,106 | 1,122 | 33,400 | 1,122 |
| 2022-04-15 | 1,129 | 1,147 | 1,123 | 1,142 | 34,200 | 1,142 |
| 2022-04-14 | 1,135 | 1,143 | 1,126 | 1,143 | 19,300 | 1,143 |
| 2022-04-13 | 1,113 | 1,136 | 1,113 | 1,136 | 28,900 | 1,136 |
| 2022-04-12 | 1,143 | 1,152 | 1,113 | 1,120 | 31,200 | 1,120 |
| 2022-04-11 | 1,130 | 1,152 | 1,120 | 1,144 | 39,700 | 1,144 |
| 2022-04-08 | 1,178 | 1,178 | 1,129 | 1,147 | 56,400 | 1,147 |
| 2022-04-07 | 1,192 | 1,197 | 1,146 | 1,164 | 72,900 | 1,164 |
| 2022-04-06 | 1,241 | 1,241 | 1,200 | 1,211 | 70,200 | 1,211 |
| 2022-04-05 | 1,255 | 1,260 | 1,242 | 1,255 | 56,600 | 1,255 |
| 2022-04-04 | 1,245 | 1,258 | 1,223 | 1,257 | 49,600 | 1,257 |
| 2022-04-01 | 1,278 | 1,278 | 1,231 | 1,244 | 57,600 | 1,244 |
| 2022-03-31 | 1,256 | 1,289 | 1,245 | 1,278 | 59,600 | 1,278 |
| 2022-03-30 | 1,237 | 1,263 | 1,222 | 1,263 | 93,800 | 1,263 |
| 2022-03-29 | 1,242 | 1,258 | 1,231 | 1,256 | 146,200 | 1,256 |
| 2022-03-28 | 1,236 | 1,236 | 1,216 | 1,228 | 71,000 | 1,228 |
| 2022-03-25 | 1,245 | 1,245 | 1,217 | 1,233 | 92,600 | 1,233 |
| 2022-03-24 | 1,236 | 1,242 | 1,222 | 1,242 | 53,300 | 1,242 |
| 2022-03-23 | 1,217 | 1,256 | 1,214 | 1,247 | 62,000 | 1,247 |
| 2022-03-22 | 1,266 | 1,266 | 1,194 | 1,211 | 95,600 | 1,211 |
| 2022-03-18 | 1,229 | 1,264 | 1,221 | 1,256 | 118,400 | 1,256 |
| 2022-03-17 | 1,214 | 1,228 | 1,199 | 1,222 | 57,700 | 1,222 |
| 2022-03-16 | 1,185 | 1,193 | 1,170 | 1,184 | 63,600 | 1,184 |
| 2022-03-15 | 1,150 | 1,187 | 1,140 | 1,176 | 53,300 | 1,176 |
| 2022-03-14 | 1,153 | 1,171 | 1,143 | 1,149 | 56,100 | 1,149 |
| 2022-03-11 | 1,147 | 1,161 | 1,133 | 1,153 | 86,000 | 1,153 |
| 2022-03-10 | 1,142 | 1,167 | 1,142 | 1,158 | 58,200 | 1,158 |
| 2022-03-09 | 1,105 | 1,117 | 1,084 | 1,110 | 60,800 | 1,110 |
| 2022-03-08 | 1,138 | 1,158 | 1,091 | 1,107 | 67,500 | 1,107 |
| 2022-03-07 | 1,198 | 1,198 | 1,151 | 1,166 | 74,200 | 1,166 |
| 2022-03-04 | 1,233 | 1,233 | 1,201 | 1,225 | 62,900 | 1,225 |
| 2022-03-03 | 1,236 | 1,250 | 1,220 | 1,236 | 56,200 | 1,236 |
| 2022-03-02 | 1,256 | 1,265 | 1,215 | 1,221 | 55,600 | 1,221 |
| 2022-03-01 | 1,311 | 1,311 | 1,273 | 1,281 | 55,600 | 1,281 |
| 2022-02-28 | 1,270 | 1,299 | 1,258 | 1,287 | 45,800 | 1,287 |
| 2022-02-25 | 1,229 | 1,272 | 1,221 | 1,265 | 115,200 | 1,265 |
| 2022-02-24 | 1,188 | 1,195 | 1,172 | 1,194 | 49,900 | 1,194 |
| 2022-02-22 | 1,187 | 1,191 | 1,166 | 1,188 | 39,900 | 1,188 |
| 2022-02-21 | 1,217 | 1,224 | 1,200 | 1,206 | 38,000 | 1,206 |
| 2022-02-18 | 1,203 | 1,248 | 1,202 | 1,239 | 39,500 | 1,239 |
| 2022-02-17 | 1,229 | 1,236 | 1,203 | 1,215 | 52,600 | 1,215 |
| 2022-02-16 | 1,233 | 1,244 | 1,198 | 1,221 | 63,800 | 1,221 |
| 2022-02-15 | 1,258 | 1,258 | 1,204 | 1,214 | 46,700 | 1,214 |
| 2022-02-14 | 1,227 | 1,248 | 1,219 | 1,240 | 65,600 | 1,240 |
| 2022-02-10 | 1,295 | 1,317 | 1,263 | 1,276 | 97,800 | 1,276 |
| 2022-02-09 | 1,276 | 1,283 | 1,216 | 1,259 | 189,800 | 1,259 |
| 2022-02-08 | 1,275 | 1,295 | 1,262 | 1,274 | 69,900 | 1,274 |
| 2022-02-07 | 1,269 | 1,295 | 1,255 | 1,267 | 55,000 | 1,267 |
| 2022-02-04 | 1,229 | 1,272 | 1,229 | 1,271 | 41,700 | 1,271 |
| 2022-02-03 | 1,260 | 1,260 | 1,222 | 1,229 | 62,400 | 1,229 |
| 2022-02-02 | 1,250 | 1,269 | 1,249 | 1,267 | 65,600 | 1,267 |
| 2022-02-01 | 1,256 | 1,258 | 1,230 | 1,236 | 75,800 | 1,236 |
| 2022-01-31 | 1,213 | 1,241 | 1,213 | 1,226 | 40,600 | 1,226 |
| 2022-01-28 | 1,208 | 1,222 | 1,180 | 1,209 | 38,600 | 1,209 |
| 2022-01-27 | 1,244 | 1,254 | 1,176 | 1,179 | 91,400 | 1,179 |
| 2022-01-26 | 1,230 | 1,257 | 1,223 | 1,230 | 62,600 | 1,230 |
| 2022-01-25 | 1,271 | 1,280 | 1,225 | 1,230 | 79,800 | 1,230 |
| 2022-01-24 | 1,234 | 1,262 | 1,218 | 1,260 | 47,500 | 1,260 |
| 2022-01-21 | 1,231 | 1,242 | 1,201 | 1,242 | 59,700 | 1,242 |
| 2022-01-20 | 1,193 | 1,259 | 1,191 | 1,247 | 73,500 | 1,247 |
| 2022-01-19 | 1,221 | 1,249 | 1,188 | 1,193 | 82,800 | 1,193 |
| 2022-01-18 | 1,241 | 1,264 | 1,223 | 1,251 | 46,700 | 1,251 |
| 2022-01-17 | 1,275 | 1,288 | 1,225 | 1,227 | 54,100 | 1,227 |
| 2022-01-14 | 1,278 | 1,299 | 1,271 | 1,275 | 73,900 | 1,275 |
| 2022-01-13 | 1,285 | 1,314 | 1,275 | 1,305 | 58,800 | 1,305 |
| 2022-01-12 | 1,256 | 1,303 | 1,256 | 1,303 | 62,300 | 1,303 |
| 2022-01-11 | 1,273 | 1,279 | 1,216 | 1,237 | 116,300 | 1,237 |
| 2022-01-07 | 1,321 | 1,326 | 1,261 | 1,273 | 89,500 | 1,273 |
| 2022-01-06 | 1,350 | 1,350 | 1,283 | 1,296 | 108,200 | 1,296 |
| 2022-01-05 | 1,400 | 1,403 | 1,366 | 1,372 | 66,800 | 1,372 |
| 2022-01-04 | 1,418 | 1,434 | 1,386 | 1,403 | 59,500 | 1,403 |
分割・併合履歴 ： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株