6282 オイレス工業(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 | 1,469 | 1,474 | 1,462 | 1,462 | 60,600 | 1,462 |
| 2022-12-29 | 1,444 | 1,465 | 1,433 | 1,465 | 69,800 | 1,465 |
| 2022-12-28 | 1,448 | 1,450 | 1,443 | 1,450 | 55,700 | 1,450 |
| 2022-12-27 | 1,457 | 1,458 | 1,445 | 1,448 | 38,900 | 1,448 |
| 2022-12-26 | 1,450 | 1,452 | 1,443 | 1,446 | 45,000 | 1,446 |
| 2022-12-23 | 1,443 | 1,450 | 1,443 | 1,450 | 41,700 | 1,450 |
| 2022-12-22 | 1,455 | 1,456 | 1,448 | 1,452 | 44,500 | 1,452 |
| 2022-12-21 | 1,464 | 1,464 | 1,444 | 1,446 | 74,300 | 1,446 |
| 2022-12-20 | 1,466 | 1,478 | 1,450 | 1,463 | 88,900 | 1,463 |
| 2022-12-19 | 1,476 | 1,481 | 1,471 | 1,471 | 38,400 | 1,471 |
| 2022-12-16 | 1,477 | 1,490 | 1,476 | 1,480 | 62,400 | 1,480 |
| 2022-12-15 | 1,475 | 1,489 | 1,475 | 1,485 | 33,800 | 1,485 |
| 2022-12-14 | 1,485 | 1,492 | 1,475 | 1,482 | 61,400 | 1,482 |
| 2022-12-13 | 1,478 | 1,482 | 1,475 | 1,482 | 43,000 | 1,482 |
| 2022-12-12 | 1,464 | 1,469 | 1,460 | 1,463 | 42,400 | 1,463 |
| 2022-12-09 | 1,465 | 1,475 | 1,465 | 1,469 | 40,700 | 1,469 |
| 2022-12-08 | 1,469 | 1,470 | 1,458 | 1,469 | 44,800 | 1,469 |
| 2022-12-07 | 1,460 | 1,475 | 1,457 | 1,471 | 46,700 | 1,471 |
| 2022-12-06 | 1,462 | 1,466 | 1,461 | 1,461 | 34,700 | 1,461 |
| 2022-12-05 | 1,468 | 1,470 | 1,459 | 1,464 | 44,300 | 1,464 |
| 2022-12-02 | 1,480 | 1,480 | 1,462 | 1,464 | 75,000 | 1,464 |
| 2022-12-01 | 1,503 | 1,503 | 1,487 | 1,494 | 48,600 | 1,494 |
| 2022-11-30 | 1,512 | 1,520 | 1,490 | 1,494 | 89,200 | 1,494 |
| 2022-11-29 | 1,526 | 1,528 | 1,514 | 1,516 | 52,300 | 1,516 |
| 2022-11-28 | 1,534 | 1,534 | 1,518 | 1,523 | 26,600 | 1,523 |
| 2022-11-25 | 1,523 | 1,536 | 1,522 | 1,533 | 41,200 | 1,533 |
| 2022-11-24 | 1,515 | 1,526 | 1,510 | 1,523 | 70,800 | 1,523 |
| 2022-11-22 | 1,490 | 1,508 | 1,490 | 1,507 | 59,900 | 1,507 |
| 2022-11-21 | 1,484 | 1,490 | 1,481 | 1,489 | 39,500 | 1,489 |
| 2022-11-18 | 1,479 | 1,489 | 1,479 | 1,483 | 37,700 | 1,483 |
| 2022-11-17 | 1,467 | 1,477 | 1,467 | 1,474 | 29,300 | 1,474 |
| 2022-11-16 | 1,468 | 1,477 | 1,464 | 1,476 | 31,600 | 1,476 |
| 2022-11-15 | 1,462 | 1,471 | 1,461 | 1,468 | 30,200 | 1,468 |
| 2022-11-14 | 1,472 | 1,477 | 1,464 | 1,464 | 41,700 | 1,464 |
| 2022-11-11 | 1,480 | 1,480 | 1,472 | 1,477 | 51,900 | 1,477 |
| 2022-11-10 | 1,460 | 1,466 | 1,454 | 1,460 | 30,500 | 1,460 |
| 2022-11-09 | 1,467 | 1,479 | 1,460 | 1,460 | 63,200 | 1,460 |
| 2022-11-08 | 1,452 | 1,458 | 1,442 | 1,456 | 99,000 | 1,456 |
| 2022-11-07 | 1,480 | 1,482 | 1,451 | 1,454 | 150,300 | 1,454 |
| 2022-11-04 | 1,478 | 1,492 | 1,478 | 1,482 | 42,200 | 1,482 |
| 2022-11-02 | 1,498 | 1,504 | 1,479 | 1,479 | 84,300 | 1,479 |
| 2022-11-01 | 1,500 | 1,502 | 1,494 | 1,499 | 18,400 | 1,499 |
| 2022-10-31 | 1,484 | 1,497 | 1,482 | 1,494 | 38,400 | 1,494 |
| 2022-10-28 | 1,484 | 1,493 | 1,473 | 1,474 | 107,200 | 1,474 |
| 2022-10-27 | 1,486 | 1,493 | 1,484 | 1,489 | 23,600 | 1,489 |
| 2022-10-26 | 1,492 | 1,492 | 1,483 | 1,491 | 50,700 | 1,491 |
| 2022-10-25 | 1,480 | 1,491 | 1,473 | 1,487 | 44,600 | 1,487 |
| 2022-10-24 | 1,483 | 1,488 | 1,471 | 1,474 | 40,000 | 1,474 |
| 2022-10-21 | 1,480 | 1,482 | 1,469 | 1,469 | 42,900 | 1,469 |
| 2022-10-20 | 1,486 | 1,490 | 1,483 | 1,488 | 21,200 | 1,488 |
| 2022-10-19 | 1,486 | 1,499 | 1,486 | 1,497 | 29,300 | 1,497 |
| 2022-10-18 | 1,490 | 1,490 | 1,477 | 1,489 | 27,300 | 1,489 |
| 2022-10-17 | 1,481 | 1,483 | 1,472 | 1,473 | 38,100 | 1,473 |
| 2022-10-14 | 1,490 | 1,502 | 1,478 | 1,493 | 57,700 | 1,493 |
| 2022-10-13 | 1,480 | 1,480 | 1,474 | 1,480 | 43,900 | 1,480 |
| 2022-10-12 | 1,493 | 1,493 | 1,483 | 1,485 | 34,400 | 1,485 |
| 2022-10-11 | 1,510 | 1,524 | 1,488 | 1,494 | 42,100 | 1,494 |
| 2022-10-07 | 1,516 | 1,534 | 1,511 | 1,529 | 32,100 | 1,529 |
| 2022-10-06 | 1,524 | 1,532 | 1,523 | 1,528 | 36,500 | 1,528 |
| 2022-10-05 | 1,527 | 1,527 | 1,510 | 1,510 | 27,700 | 1,510 |
| 2022-10-04 | 1,503 | 1,518 | 1,502 | 1,517 | 52,300 | 1,517 |
| 2022-10-03 | 1,470 | 1,489 | 1,470 | 1,479 | 24,200 | 1,479 |
| 2022-09-30 | 1,472 | 1,487 | 1,471 | 1,475 | 50,300 | 1,475 |
| 2022-09-29 | 1,482 | 1,484 | 1,466 | 1,477 | 45,100 | 1,477 |
| 2022-09-28 | 1,476 | 1,490 | 1,470 | 1,484 | 59,800 | 1,484 |
| 2022-09-27 | 1,491 | 1,494 | 1,477 | 1,477 | 38,300 | 1,477 |
| 2022-09-26 | 1,491 | 1,491 | 1,475 | 1,479 | 69,700 | 1,479 |
| 2022-09-22 | 1,495 | 1,507 | 1,495 | 1,502 | 27,700 | 1,502 |
| 2022-09-21 | 1,498 | 1,506 | 1,497 | 1,501 | 26,200 | 1,501 |
| 2022-09-20 | 1,510 | 1,518 | 1,503 | 1,506 | 25,600 | 1,506 |
| 2022-09-16 | 1,504 | 1,511 | 1,498 | 1,498 | 29,500 | 1,498 |
| 2022-09-15 | 1,514 | 1,514 | 1,502 | 1,504 | 25,900 | 1,504 |
| 2022-09-14 | 1,515 | 1,520 | 1,506 | 1,512 | 38,300 | 1,512 |
| 2022-09-13 | 1,528 | 1,532 | 1,517 | 1,531 | 23,200 | 1,531 |
| 2022-09-12 | 1,534 | 1,534 | 1,520 | 1,524 | 21,000 | 1,524 |
| 2022-09-09 | 1,507 | 1,525 | 1,507 | 1,524 | 46,300 | 1,524 |
| 2022-09-08 | 1,504 | 1,520 | 1,503 | 1,515 | 41,300 | 1,515 |
| 2022-09-07 | 1,483 | 1,495 | 1,475 | 1,493 | 42,700 | 1,493 |
| 2022-09-06 | 1,481 | 1,489 | 1,476 | 1,483 | 57,000 | 1,483 |
| 2022-09-05 | 1,484 | 1,485 | 1,480 | 1,480 | 49,400 | 1,480 |
| 2022-09-02 | 1,497 | 1,497 | 1,482 | 1,493 | 55,400 | 1,493 |
| 2022-09-01 | 1,507 | 1,507 | 1,496 | 1,497 | 66,700 | 1,497 |
| 2022-08-31 | 1,511 | 1,517 | 1,510 | 1,511 | 37,600 | 1,511 |
| 2022-08-30 | 1,529 | 1,535 | 1,516 | 1,524 | 29,500 | 1,524 |
| 2022-08-29 | 1,519 | 1,521 | 1,511 | 1,518 | 50,000 | 1,518 |
| 2022-08-26 | 1,538 | 1,546 | 1,535 | 1,537 | 22,800 | 1,537 |
| 2022-08-25 | 1,527 | 1,541 | 1,527 | 1,534 | 17,100 | 1,534 |
| 2022-08-24 | 1,526 | 1,536 | 1,524 | 1,527 | 29,800 | 1,527 |
| 2022-08-23 | 1,535 | 1,543 | 1,525 | 1,529 | 41,500 | 1,529 |
| 2022-08-22 | 1,536 | 1,541 | 1,529 | 1,541 | 28,100 | 1,541 |
| 2022-08-19 | 1,553 | 1,554 | 1,542 | 1,542 | 22,200 | 1,542 |
| 2022-08-18 | 1,550 | 1,550 | 1,540 | 1,541 | 27,600 | 1,541 |
| 2022-08-17 | 1,558 | 1,562 | 1,552 | 1,555 | 32,600 | 1,555 |
| 2022-08-16 | 1,560 | 1,560 | 1,543 | 1,547 | 22,200 | 1,547 |
| 2022-08-15 | 1,560 | 1,560 | 1,548 | 1,552 | 29,000 | 1,552 |
| 2022-08-12 | 1,550 | 1,564 | 1,549 | 1,560 | 43,900 | 1,560 |
| 2022-08-10 | 1,532 | 1,541 | 1,528 | 1,539 | 24,800 | 1,539 |
| 2022-08-09 | 1,548 | 1,549 | 1,531 | 1,532 | 29,200 | 1,532 |
| 2022-08-08 | 1,540 | 1,550 | 1,534 | 1,545 | 35,500 | 1,545 |
| 2022-08-05 | 1,551 | 1,558 | 1,536 | 1,550 | 52,400 | 1,550 |
| 2022-08-04 | 1,586 | 1,586 | 1,556 | 1,557 | 43,100 | 1,557 |
| 2022-08-03 | 1,577 | 1,582 | 1,561 | 1,571 | 38,800 | 1,571 |
| 2022-08-02 | 1,593 | 1,593 | 1,572 | 1,575 | 44,100 | 1,575 |
| 2022-08-01 | 1,603 | 1,609 | 1,597 | 1,609 | 34,100 | 1,609 |
| 2022-07-29 | 1,636 | 1,638 | 1,594 | 1,599 | 46,700 | 1,599 |
| 2022-07-28 | 1,625 | 1,634 | 1,618 | 1,632 | 51,200 | 1,632 |
| 2022-07-27 | 1,644 | 1,644 | 1,615 | 1,616 | 42,300 | 1,616 |
| 2022-07-26 | 1,621 | 1,643 | 1,621 | 1,635 | 42,100 | 1,635 |
| 2022-07-25 | 1,615 | 1,627 | 1,613 | 1,621 | 44,500 | 1,621 |
| 2022-07-22 | 1,615 | 1,632 | 1,606 | 1,627 | 58,000 | 1,627 |
| 2022-07-21 | 1,612 | 1,619 | 1,606 | 1,615 | 54,500 | 1,615 |
| 2022-07-20 | 1,612 | 1,625 | 1,608 | 1,623 | 85,500 | 1,623 |
| 2022-07-19 | 1,595 | 1,601 | 1,590 | 1,601 | 38,900 | 1,601 |
| 2022-07-15 | 1,577 | 1,592 | 1,573 | 1,585 | 40,500 | 1,585 |
| 2022-07-14 | 1,564 | 1,579 | 1,564 | 1,578 | 41,700 | 1,578 |
| 2022-07-13 | 1,561 | 1,575 | 1,559 | 1,563 | 39,900 | 1,563 |
| 2022-07-12 | 1,580 | 1,581 | 1,550 | 1,553 | 59,400 | 1,553 |
| 2022-07-11 | 1,588 | 1,604 | 1,581 | 1,585 | 88,200 | 1,585 |
| 2022-07-08 | 1,566 | 1,592 | 1,565 | 1,572 | 93,400 | 1,572 |
| 2022-07-07 | 1,548 | 1,564 | 1,546 | 1,559 | 56,200 | 1,559 |
| 2022-07-06 | 1,551 | 1,554 | 1,533 | 1,534 | 62,600 | 1,534 |
| 2022-07-05 | 1,549 | 1,564 | 1,547 | 1,551 | 63,200 | 1,551 |
| 2022-07-04 | 1,537 | 1,540 | 1,528 | 1,540 | 50,300 | 1,540 |
| 2022-07-01 | 1,533 | 1,539 | 1,513 | 1,520 | 69,100 | 1,520 |
| 2022-06-30 | 1,552 | 1,552 | 1,523 | 1,526 | 41,700 | 1,526 |
| 2022-06-29 | 1,540 | 1,546 | 1,530 | 1,542 | 36,100 | 1,542 |
| 2022-06-28 | 1,531 | 1,548 | 1,531 | 1,548 | 27,300 | 1,548 |
| 2022-06-27 | 1,556 | 1,556 | 1,526 | 1,543 | 29,600 | 1,543 |
| 2022-06-24 | 1,530 | 1,533 | 1,521 | 1,527 | 32,100 | 1,527 |
| 2022-06-23 | 1,528 | 1,545 | 1,528 | 1,530 | 43,600 | 1,530 |
| 2022-06-22 | 1,540 | 1,549 | 1,530 | 1,530 | 41,100 | 1,530 |
| 2022-06-21 | 1,528 | 1,542 | 1,525 | 1,535 | 33,200 | 1,535 |
| 2022-06-20 | 1,543 | 1,543 | 1,509 | 1,515 | 32,100 | 1,515 |
| 2022-06-17 | 1,526 | 1,562 | 1,523 | 1,540 | 68,900 | 1,540 |
| 2022-06-16 | 1,551 | 1,577 | 1,551 | 1,554 | 51,100 | 1,554 |
| 2022-06-15 | 1,545 | 1,549 | 1,534 | 1,539 | 64,700 | 1,539 |
| 2022-06-14 | 1,540 | 1,559 | 1,540 | 1,551 | 70,300 | 1,551 |
| 2022-06-13 | 1,553 | 1,564 | 1,549 | 1,555 | 59,600 | 1,555 |
| 2022-06-10 | 1,582 | 1,596 | 1,573 | 1,574 | 60,700 | 1,574 |
| 2022-06-09 | 1,604 | 1,609 | 1,595 | 1,601 | 55,500 | 1,601 |
| 2022-06-08 | 1,593 | 1,613 | 1,593 | 1,607 | 61,600 | 1,607 |
| 2022-06-07 | 1,579 | 1,600 | 1,579 | 1,589 | 53,800 | 1,589 |
| 2022-06-06 | 1,568 | 1,590 | 1,567 | 1,578 | 50,500 | 1,578 |
| 2022-06-03 | 1,578 | 1,593 | 1,571 | 1,577 | 76,100 | 1,577 |
| 2022-06-02 | 1,577 | 1,577 | 1,560 | 1,566 | 49,200 | 1,566 |
| 2022-06-01 | 1,550 | 1,583 | 1,549 | 1,583 | 73,000 | 1,583 |
| 2022-05-31 | 1,561 | 1,561 | 1,541 | 1,548 | 79,600 | 1,548 |
| 2022-05-30 | 1,549 | 1,573 | 1,546 | 1,563 | 87,600 | 1,563 |
| 2022-05-27 | 1,535 | 1,539 | 1,523 | 1,533 | 30,600 | 1,533 |
| 2022-05-26 | 1,517 | 1,533 | 1,514 | 1,529 | 40,300 | 1,529 |
| 2022-05-25 | 1,521 | 1,527 | 1,513 | 1,517 | 53,100 | 1,517 |
| 2022-05-24 | 1,506 | 1,528 | 1,506 | 1,521 | 69,300 | 1,521 |
| 2022-05-23 | 1,516 | 1,536 | 1,511 | 1,522 | 63,800 | 1,522 |
| 2022-05-20 | 1,494 | 1,509 | 1,490 | 1,500 | 80,900 | 1,500 |
| 2022-05-19 | 1,480 | 1,506 | 1,469 | 1,504 | 116,700 | 1,504 |
| 2022-05-18 | 1,509 | 1,518 | 1,503 | 1,518 | 29,500 | 1,518 |
| 2022-05-17 | 1,505 | 1,511 | 1,501 | 1,511 | 22,600 | 1,511 |
| 2022-05-16 | 1,518 | 1,519 | 1,493 | 1,503 | 43,400 | 1,503 |
| 2022-05-13 | 1,470 | 1,492 | 1,462 | 1,492 | 84,400 | 1,492 |
| 2022-05-12 | 1,503 | 1,503 | 1,482 | 1,482 | 34,900 | 1,482 |
| 2022-05-11 | 1,499 | 1,506 | 1,496 | 1,499 | 31,700 | 1,499 |
| 2022-05-10 | 1,495 | 1,515 | 1,489 | 1,508 | 38,600 | 1,508 |
| 2022-05-09 | 1,513 | 1,514 | 1,503 | 1,504 | 25,900 | 1,504 |
| 2022-05-06 | 1,508 | 1,527 | 1,494 | 1,522 | 47,800 | 1,522 |
| 2022-05-02 | 1,500 | 1,508 | 1,488 | 1,504 | 38,300 | 1,504 |
| 2022-04-28 | 1,452 | 1,498 | 1,451 | 1,497 | 49,400 | 1,497 |
| 2022-04-27 | 1,451 | 1,459 | 1,444 | 1,449 | 90,200 | 1,449 |
| 2022-04-26 | 1,477 | 1,477 | 1,460 | 1,466 | 37,300 | 1,466 |
| 2022-04-25 | 1,460 | 1,477 | 1,458 | 1,468 | 39,000 | 1,468 |
| 2022-04-22 | 1,492 | 1,492 | 1,480 | 1,484 | 33,100 | 1,484 |
| 2022-04-21 | 1,490 | 1,507 | 1,490 | 1,507 | 39,200 | 1,507 |
| 2022-04-20 | 1,497 | 1,504 | 1,482 | 1,494 | 45,700 | 1,494 |
| 2022-04-19 | 1,498 | 1,498 | 1,484 | 1,494 | 53,100 | 1,494 |
| 2022-04-18 | 1,474 | 1,485 | 1,460 | 1,477 | 50,200 | 1,477 |
| 2022-04-15 | 1,470 | 1,482 | 1,468 | 1,470 | 29,500 | 1,470 |
| 2022-04-14 | 1,471 | 1,486 | 1,471 | 1,481 | 26,600 | 1,481 |
| 2022-04-13 | 1,455 | 1,476 | 1,454 | 1,474 | 84,600 | 1,474 |
| 2022-04-12 | 1,478 | 1,484 | 1,458 | 1,458 | 76,300 | 1,458 |
| 2022-04-11 | 1,498 | 1,502 | 1,478 | 1,484 | 71,600 | 1,484 |
| 2022-04-08 | 1,523 | 1,523 | 1,496 | 1,501 | 60,700 | 1,501 |
| 2022-04-07 | 1,516 | 1,517 | 1,498 | 1,511 | 61,300 | 1,511 |
| 2022-04-06 | 1,564 | 1,564 | 1,532 | 1,534 | 160,300 | 1,534 |
| 2022-04-05 | 1,526 | 1,545 | 1,524 | 1,536 | 76,100 | 1,536 |
| 2022-04-04 | 1,506 | 1,518 | 1,505 | 1,516 | 44,200 | 1,516 |
| 2022-04-01 | 1,500 | 1,510 | 1,487 | 1,507 | 88,800 | 1,507 |
| 2022-03-31 | 1,522 | 1,540 | 1,515 | 1,515 | 118,500 | 1,515 |
| 2022-03-30 | 1,559 | 1,571 | 1,529 | 1,543 | 300,400 | 1,543 |
| 2022-03-29 | 1,585 | 1,591 | 1,573 | 1,591 | 438,500 | 1,591 |
| 2022-03-28 | 1,592 | 1,601 | 1,580 | 1,592 | 206,700 | 1,592 |
| 2022-03-25 | 1,614 | 1,614 | 1,586 | 1,591 | 214,800 | 1,591 |
| 2022-03-24 | 1,602 | 1,602 | 1,580 | 1,597 | 121,300 | 1,597 |
| 2022-03-23 | 1,595 | 1,609 | 1,585 | 1,608 | 122,400 | 1,608 |
| 2022-03-22 | 1,602 | 1,611 | 1,577 | 1,580 | 231,300 | 1,580 |
| 2022-03-18 | 1,597 | 1,604 | 1,581 | 1,604 | 263,200 | 1,604 |
| 2022-03-17 | 1,585 | 1,585 | 1,567 | 1,580 | 134,600 | 1,580 |
| 2022-03-16 | 1,575 | 1,577 | 1,550 | 1,556 | 122,700 | 1,556 |
| 2022-03-15 | 1,546 | 1,569 | 1,540 | 1,565 | 100,000 | 1,565 |
| 2022-03-14 | 1,540 | 1,549 | 1,533 | 1,535 | 146,200 | 1,535 |
| 2022-03-11 | 1,505 | 1,534 | 1,505 | 1,520 | 335,300 | 1,520 |
| 2022-03-10 | 1,506 | 1,530 | 1,497 | 1,530 | 202,200 | 1,530 |
| 2022-03-09 | 1,487 | 1,497 | 1,468 | 1,476 | 204,800 | 1,476 |
| 2022-03-08 | 1,501 | 1,516 | 1,480 | 1,488 | 185,800 | 1,488 |
| 2022-03-07 | 1,541 | 1,541 | 1,503 | 1,511 | 278,000 | 1,511 |
| 2022-03-04 | 1,562 | 1,571 | 1,545 | 1,548 | 460,400 | 1,548 |
| 2022-03-03 | 1,576 | 1,578 | 1,563 | 1,563 | 156,500 | 1,563 |
| 2022-03-02 | 1,558 | 1,563 | 1,552 | 1,554 | 139,800 | 1,554 |
| 2022-03-01 | 1,605 | 1,608 | 1,570 | 1,576 | 191,100 | 1,576 |
| 2022-02-28 | 1,582 | 1,602 | 1,581 | 1,598 | 154,500 | 1,598 |
| 2022-02-25 | 1,589 | 1,589 | 1,561 | 1,580 | 216,900 | 1,580 |
| 2022-02-24 | 1,554 | 1,573 | 1,546 | 1,569 | 80,700 | 1,569 |
| 2022-02-22 | 1,540 | 1,560 | 1,535 | 1,554 | 98,700 | 1,554 |
| 2022-02-21 | 1,550 | 1,557 | 1,537 | 1,556 | 99,900 | 1,556 |
| 2022-02-18 | 1,570 | 1,578 | 1,566 | 1,569 | 139,300 | 1,569 |
| 2022-02-17 | 1,619 | 1,620 | 1,592 | 1,594 | 70,200 | 1,594 |
| 2022-02-16 | 1,601 | 1,629 | 1,601 | 1,622 | 48,800 | 1,622 |
| 2022-02-15 | 1,588 | 1,593 | 1,581 | 1,591 | 79,200 | 1,591 |
| 2022-02-14 | 1,592 | 1,594 | 1,575 | 1,586 | 90,300 | 1,586 |
| 2022-02-10 | 1,612 | 1,620 | 1,602 | 1,607 | 76,000 | 1,607 |
| 2022-02-09 | 1,614 | 1,614 | 1,598 | 1,610 | 41,600 | 1,610 |
| 2022-02-08 | 1,606 | 1,616 | 1,598 | 1,601 | 47,600 | 1,601 |
| 2022-02-07 | 1,630 | 1,630 | 1,606 | 1,613 | 63,100 | 1,613 |
| 2022-02-04 | 1,593 | 1,614 | 1,593 | 1,608 | 65,300 | 1,608 |
| 2022-02-03 | 1,592 | 1,607 | 1,592 | 1,600 | 39,300 | 1,600 |
| 2022-02-02 | 1,589 | 1,616 | 1,581 | 1,607 | 46,900 | 1,607 |
| 2022-02-01 | 1,602 | 1,619 | 1,581 | 1,584 | 63,400 | 1,584 |
| 2022-01-31 | 1,600 | 1,605 | 1,588 | 1,601 | 28,100 | 1,601 |
| 2022-01-28 | 1,586 | 1,604 | 1,581 | 1,596 | 61,600 | 1,596 |
| 2022-01-27 | 1,610 | 1,615 | 1,564 | 1,571 | 71,600 | 1,571 |
| 2022-01-26 | 1,610 | 1,615 | 1,600 | 1,600 | 28,900 | 1,600 |
| 2022-01-25 | 1,600 | 1,611 | 1,588 | 1,609 | 33,900 | 1,609 |
| 2022-01-24 | 1,600 | 1,610 | 1,595 | 1,606 | 32,600 | 1,606 |
| 2022-01-21 | 1,580 | 1,605 | 1,571 | 1,601 | 64,100 | 1,601 |
| 2022-01-20 | 1,600 | 1,613 | 1,582 | 1,588 | 70,600 | 1,588 |
| 2022-01-19 | 1,618 | 1,624 | 1,602 | 1,603 | 69,600 | 1,603 |
| 2022-01-18 | 1,645 | 1,645 | 1,626 | 1,631 | 41,100 | 1,631 |
| 2022-01-17 | 1,650 | 1,654 | 1,631 | 1,640 | 44,400 | 1,640 |
| 2022-01-14 | 1,655 | 1,656 | 1,635 | 1,650 | 75,200 | 1,650 |
| 2022-01-13 | 1,682 | 1,685 | 1,662 | 1,662 | 31,100 | 1,662 |
| 2022-01-12 | 1,678 | 1,690 | 1,678 | 1,684 | 21,600 | 1,684 |
| 2022-01-11 | 1,682 | 1,686 | 1,662 | 1,668 | 47,000 | 1,668 |
| 2022-01-07 | 1,687 | 1,689 | 1,671 | 1,678 | 63,000 | 1,678 |
| 2022-01-06 | 1,690 | 1,697 | 1,683 | 1,683 | 49,200 | 1,683 |
| 2022-01-05 | 1,700 | 1,710 | 1,687 | 1,701 | 50,300 | 1,701 |
| 2022-01-04 | 1,691 | 1,702 | 1,682 | 1,702 | 37,700 | 1,702 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
