6298 ワイエイシイホールディングス(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 | 1,600 | 1,630 | 1,584 | 1,602 | 314,100 | 801 |
| 2022-12-29 | 1,580 | 1,625 | 1,562 | 1,625 | 331,300 | 812.50 |
| 2022-12-28 | 1,600 | 1,610 | 1,560 | 1,594 | 193,200 | 797 |
| 2022-12-27 | 1,585 | 1,601 | 1,563 | 1,590 | 184,500 | 795 |
| 2022-12-26 | 1,505 | 1,575 | 1,495 | 1,567 | 202,700 | 783.50 |
| 2022-12-23 | 1,493 | 1,538 | 1,472 | 1,516 | 207,600 | 758 |
| 2022-12-22 | 1,515 | 1,538 | 1,437 | 1,509 | 310,200 | 754.50 |
| 2022-12-21 | 1,510 | 1,533 | 1,478 | 1,497 | 225,300 | 748.50 |
| 2022-12-20 | 1,587 | 1,627 | 1,498 | 1,520 | 507,400 | 760 |
| 2022-12-19 | 1,603 | 1,645 | 1,586 | 1,591 | 288,000 | 795.50 |
| 2022-12-16 | 1,631 | 1,660 | 1,606 | 1,617 | 368,400 | 808.50 |
| 2022-12-15 | 1,640 | 1,677 | 1,625 | 1,647 | 273,000 | 823.50 |
| 2022-12-14 | 1,679 | 1,689 | 1,614 | 1,660 | 372,800 | 830 |
| 2022-12-13 | 1,638 | 1,664 | 1,611 | 1,661 | 538,300 | 830.50 |
| 2022-12-12 | 1,540 | 1,644 | 1,504 | 1,627 | 845,400 | 813.50 |
| 2022-12-09 | 1,520 | 1,573 | 1,452 | 1,533 | 1,087,100 | 766.50 |
| 2022-12-08 | 1,551 | 1,559 | 1,478 | 1,505 | 507,100 | 752.50 |
| 2022-12-07 | 1,528 | 1,584 | 1,517 | 1,569 | 344,800 | 784.50 |
| 2022-12-06 | 1,495 | 1,561 | 1,481 | 1,535 | 344,800 | 767.50 |
| 2022-12-05 | 1,539 | 1,562 | 1,485 | 1,499 | 353,700 | 749.50 |
| 2022-12-02 | 1,530 | 1,550 | 1,506 | 1,549 | 352,500 | 774.50 |
| 2022-12-01 | 1,488 | 1,538 | 1,460 | 1,533 | 333,100 | 766.50 |
| 2022-11-30 | 1,537 | 1,537 | 1,460 | 1,466 | 408,300 | 733 |
| 2022-11-29 | 1,480 | 1,575 | 1,462 | 1,537 | 582,900 | 768.50 |
| 2022-11-28 | 1,498 | 1,511 | 1,445 | 1,490 | 531,100 | 745 |
| 2022-11-25 | 1,454 | 1,474 | 1,425 | 1,458 | 278,600 | 729 |
| 2022-11-24 | 1,374 | 1,442 | 1,373 | 1,440 | 337,300 | 720 |
| 2022-11-22 | 1,353 | 1,374 | 1,337 | 1,345 | 134,400 | 672.50 |
| 2022-11-21 | 1,391 | 1,393 | 1,344 | 1,344 | 169,000 | 672 |
| 2022-11-18 | 1,368 | 1,423 | 1,361 | 1,368 | 422,500 | 684 |
| 2022-11-17 | 1,332 | 1,357 | 1,308 | 1,353 | 242,500 | 676.50 |
| 2022-11-16 | 1,301 | 1,369 | 1,269 | 1,341 | 324,000 | 670.50 |
| 2022-11-15 | 1,222 | 1,270 | 1,221 | 1,268 | 346,200 | 634 |
| 2022-11-14 | 1,405 | 1,405 | 1,357 | 1,357 | 197,300 | 678.50 |
| 2022-11-11 | 1,382 | 1,401 | 1,375 | 1,396 | 150,900 | 698 |
| 2022-11-10 | 1,362 | 1,373 | 1,341 | 1,357 | 107,600 | 678.50 |
| 2022-11-09 | 1,330 | 1,376 | 1,330 | 1,356 | 119,200 | 678 |
| 2022-11-08 | 1,341 | 1,347 | 1,322 | 1,330 | 68,600 | 665 |
| 2022-11-07 | 1,318 | 1,338 | 1,313 | 1,332 | 65,600 | 666 |
| 2022-11-04 | 1,298 | 1,307 | 1,285 | 1,293 | 55,400 | 646.50 |
| 2022-11-02 | 1,336 | 1,340 | 1,304 | 1,311 | 113,800 | 655.50 |
| 2022-11-01 | 1,289 | 1,318 | 1,271 | 1,311 | 115,100 | 655.50 |
| 2022-10-31 | 1,257 | 1,289 | 1,256 | 1,284 | 94,600 | 642 |
| 2022-10-28 | 1,240 | 1,254 | 1,230 | 1,233 | 100,800 | 616.50 |
| 2022-10-27 | 1,261 | 1,271 | 1,247 | 1,259 | 44,500 | 629.50 |
| 2022-10-26 | 1,296 | 1,296 | 1,260 | 1,267 | 46,800 | 633.50 |
| 2022-10-25 | 1,274 | 1,296 | 1,257 | 1,278 | 53,700 | 639 |
| 2022-10-24 | 1,249 | 1,276 | 1,237 | 1,253 | 71,400 | 626.50 |
| 2022-10-21 | 1,239 | 1,253 | 1,226 | 1,227 | 40,100 | 613.50 |
| 2022-10-20 | 1,249 | 1,249 | 1,222 | 1,241 | 73,400 | 620.50 |
| 2022-10-19 | 1,263 | 1,268 | 1,242 | 1,252 | 50,200 | 626 |
| 2022-10-18 | 1,269 | 1,270 | 1,251 | 1,262 | 61,500 | 631 |
| 2022-10-17 | 1,230 | 1,254 | 1,229 | 1,242 | 54,500 | 621 |
| 2022-10-14 | 1,269 | 1,275 | 1,246 | 1,258 | 77,500 | 629 |
| 2022-10-13 | 1,249 | 1,258 | 1,227 | 1,235 | 68,400 | 617.50 |
| 2022-10-12 | 1,269 | 1,299 | 1,247 | 1,267 | 104,400 | 633.50 |
| 2022-10-11 | 1,265 | 1,282 | 1,251 | 1,272 | 105,900 | 636 |
| 2022-10-07 | 1,270 | 1,302 | 1,270 | 1,286 | 56,600 | 643 |
| 2022-10-06 | 1,294 | 1,318 | 1,294 | 1,298 | 80,400 | 649 |
| 2022-10-05 | 1,309 | 1,313 | 1,275 | 1,282 | 74,900 | 641 |
| 2022-10-04 | 1,293 | 1,305 | 1,278 | 1,291 | 120,700 | 645.50 |
| 2022-10-03 | 1,182 | 1,270 | 1,180 | 1,258 | 207,900 | 629 |
| 2022-09-30 | 1,223 | 1,229 | 1,192 | 1,204 | 188,600 | 602 |
| 2022-09-29 | 1,288 | 1,312 | 1,244 | 1,251 | 250,300 | 625.50 |
| 2022-09-28 | 1,304 | 1,309 | 1,262 | 1,283 | 129,200 | 641.50 |
| 2022-09-27 | 1,285 | 1,304 | 1,278 | 1,295 | 65,300 | 647.50 |
| 2022-09-26 | 1,317 | 1,321 | 1,276 | 1,285 | 130,900 | 642.50 |
| 2022-09-22 | 1,334 | 1,352 | 1,318 | 1,346 | 75,500 | 673 |
| 2022-09-21 | 1,349 | 1,358 | 1,338 | 1,347 | 77,000 | 673.50 |
| 2022-09-20 | 1,351 | 1,391 | 1,351 | 1,377 | 127,700 | 688.50 |
| 2022-09-16 | 1,370 | 1,387 | 1,338 | 1,339 | 161,900 | 669.50 |
| 2022-09-15 | 1,425 | 1,425 | 1,389 | 1,396 | 105,700 | 698 |
| 2022-09-14 | 1,398 | 1,438 | 1,391 | 1,414 | 112,500 | 707 |
| 2022-09-13 | 1,453 | 1,459 | 1,442 | 1,442 | 82,200 | 721 |
| 2022-09-12 | 1,440 | 1,455 | 1,438 | 1,452 | 118,400 | 726 |
| 2022-09-09 | 1,430 | 1,438 | 1,419 | 1,427 | 96,200 | 713.50 |
| 2022-09-08 | 1,399 | 1,428 | 1,399 | 1,419 | 135,800 | 709.50 |
| 2022-09-07 | 1,402 | 1,406 | 1,371 | 1,384 | 86,700 | 692 |
| 2022-09-06 | 1,392 | 1,424 | 1,385 | 1,409 | 102,900 | 704.50 |
| 2022-09-05 | 1,358 | 1,390 | 1,353 | 1,388 | 128,900 | 694 |
| 2022-09-02 | 1,380 | 1,386 | 1,350 | 1,361 | 119,100 | 680.50 |
| 2022-09-01 | 1,410 | 1,410 | 1,371 | 1,376 | 192,400 | 688 |
| 2022-08-31 | 1,418 | 1,422 | 1,407 | 1,414 | 124,100 | 707 |
| 2022-08-30 | 1,469 | 1,475 | 1,428 | 1,435 | 110,300 | 717.50 |
| 2022-08-29 | 1,426 | 1,442 | 1,415 | 1,439 | 177,400 | 719.50 |
| 2022-08-26 | 1,480 | 1,494 | 1,468 | 1,471 | 115,800 | 735.50 |
| 2022-08-25 | 1,465 | 1,471 | 1,445 | 1,466 | 89,200 | 733 |
| 2022-08-24 | 1,469 | 1,480 | 1,452 | 1,452 | 92,200 | 726 |
| 2022-08-23 | 1,452 | 1,472 | 1,452 | 1,462 | 88,100 | 731 |
| 2022-08-22 | 1,480 | 1,484 | 1,468 | 1,476 | 121,800 | 738 |
| 2022-08-19 | 1,500 | 1,531 | 1,495 | 1,510 | 153,400 | 755 |
| 2022-08-18 | 1,443 | 1,492 | 1,439 | 1,489 | 177,300 | 744.50 |
| 2022-08-17 | 1,464 | 1,481 | 1,446 | 1,473 | 210,900 | 736.50 |
| 2022-08-16 | 1,498 | 1,500 | 1,433 | 1,462 | 412,300 | 731 |
| 2022-08-15 | 1,503 | 1,602 | 1,471 | 1,506 | 666,400 | 753 |
| 2022-08-12 | 1,571 | 1,592 | 1,563 | 1,587 | 218,000 | 793.50 |
| 2022-08-10 | 1,583 | 1,583 | 1,538 | 1,538 | 162,600 | 769 |
| 2022-08-09 | 1,611 | 1,617 | 1,583 | 1,597 | 144,100 | 798.50 |
| 2022-08-08 | 1,600 | 1,634 | 1,596 | 1,629 | 109,900 | 814.50 |
| 2022-08-05 | 1,584 | 1,617 | 1,580 | 1,602 | 116,100 | 801 |
| 2022-08-04 | 1,573 | 1,599 | 1,558 | 1,588 | 148,400 | 794 |
| 2022-08-03 | 1,562 | 1,562 | 1,531 | 1,558 | 143,500 | 779 |
| 2022-08-02 | 1,595 | 1,595 | 1,545 | 1,560 | 153,700 | 780 |
| 2022-08-01 | 1,583 | 1,625 | 1,572 | 1,598 | 201,100 | 799 |
| 2022-07-29 | 1,600 | 1,609 | 1,570 | 1,577 | 126,800 | 788.50 |
| 2022-07-28 | 1,627 | 1,635 | 1,578 | 1,596 | 187,700 | 798 |
| 2022-07-27 | 1,566 | 1,603 | 1,552 | 1,600 | 128,400 | 800 |
| 2022-07-26 | 1,534 | 1,594 | 1,526 | 1,585 | 138,800 | 792.50 |
| 2022-07-25 | 1,560 | 1,569 | 1,532 | 1,533 | 142,100 | 766.50 |
| 2022-07-22 | 1,572 | 1,589 | 1,544 | 1,585 | 161,300 | 792.50 |
| 2022-07-21 | 1,534 | 1,574 | 1,530 | 1,573 | 141,800 | 786.50 |
| 2022-07-20 | 1,541 | 1,555 | 1,516 | 1,536 | 234,800 | 768 |
| 2022-07-19 | 1,499 | 1,504 | 1,477 | 1,498 | 100,500 | 749 |
| 2022-07-15 | 1,506 | 1,512 | 1,471 | 1,483 | 167,700 | 741.50 |
| 2022-07-14 | 1,450 | 1,493 | 1,443 | 1,481 | 165,000 | 740.50 |
| 2022-07-13 | 1,456 | 1,467 | 1,440 | 1,450 | 119,000 | 725 |
| 2022-07-12 | 1,488 | 1,490 | 1,450 | 1,453 | 183,900 | 726.50 |
| 2022-07-11 | 1,537 | 1,537 | 1,493 | 1,496 | 183,000 | 748 |
| 2022-07-08 | 1,533 | 1,544 | 1,499 | 1,510 | 187,200 | 755 |
| 2022-07-07 | 1,500 | 1,521 | 1,471 | 1,503 | 237,400 | 751.50 |
| 2022-07-06 | 1,513 | 1,528 | 1,485 | 1,487 | 177,100 | 743.50 |
| 2022-07-05 | 1,516 | 1,555 | 1,507 | 1,517 | 198,900 | 758.50 |
| 2022-07-04 | 1,505 | 1,514 | 1,465 | 1,514 | 301,700 | 757 |
| 2022-07-01 | 1,531 | 1,564 | 1,495 | 1,526 | 413,500 | 763 |
| 2022-06-30 | 1,708 | 1,718 | 1,521 | 1,533 | 1,123,300 | 766.50 |
| 2022-06-29 | 1,779 | 1,780 | 1,707 | 1,731 | 528,500 | 865.50 |
| 2022-06-28 | 1,663 | 1,781 | 1,657 | 1,770 | 834,200 | 885 |
| 2022-06-27 | 1,638 | 1,674 | 1,595 | 1,653 | 227,300 | 826.50 |
| 2022-06-24 | 1,570 | 1,600 | 1,540 | 1,600 | 159,300 | 800 |
| 2022-06-23 | 1,648 | 1,653 | 1,552 | 1,577 | 301,400 | 788.50 |
| 2022-06-22 | 1,686 | 1,694 | 1,603 | 1,664 | 273,700 | 832 |
| 2022-06-21 | 1,586 | 1,668 | 1,586 | 1,652 | 159,000 | 826 |
| 2022-06-20 | 1,638 | 1,642 | 1,550 | 1,585 | 178,000 | 792.50 |
| 2022-06-17 | 1,583 | 1,614 | 1,555 | 1,611 | 298,400 | 805.50 |
| 2022-06-16 | 1,684 | 1,697 | 1,631 | 1,636 | 134,900 | 818 |
| 2022-06-15 | 1,705 | 1,725 | 1,643 | 1,651 | 172,900 | 825.50 |
| 2022-06-14 | 1,633 | 1,692 | 1,607 | 1,692 | 158,500 | 846 |
| 2022-06-13 | 1,690 | 1,717 | 1,670 | 1,670 | 258,000 | 835 |
| 2022-06-10 | 1,771 | 1,781 | 1,730 | 1,744 | 168,400 | 872 |
| 2022-06-09 | 1,810 | 1,812 | 1,757 | 1,805 | 169,800 | 902.50 |
| 2022-06-08 | 1,729 | 1,789 | 1,716 | 1,785 | 167,600 | 892.50 |
| 2022-06-07 | 1,730 | 1,734 | 1,699 | 1,719 | 143,000 | 859.50 |
| 2022-06-06 | 1,699 | 1,757 | 1,685 | 1,743 | 166,700 | 871.50 |
| 2022-06-03 | 1,760 | 1,774 | 1,701 | 1,713 | 220,500 | 856.50 |
| 2022-06-02 | 1,760 | 1,768 | 1,735 | 1,737 | 187,400 | 868.50 |
| 2022-06-01 | 1,780 | 1,828 | 1,764 | 1,789 | 223,500 | 894.50 |
| 2022-05-31 | 1,842 | 1,849 | 1,770 | 1,778 | 319,900 | 889 |
| 2022-05-30 | 1,940 | 1,949 | 1,820 | 1,839 | 323,000 | 919.50 |
| 2022-05-27 | 1,900 | 1,947 | 1,867 | 1,884 | 343,300 | 942 |
| 2022-05-26 | 1,833 | 1,895 | 1,815 | 1,887 | 309,700 | 943.50 |
| 2022-05-25 | 1,776 | 1,838 | 1,763 | 1,830 | 255,400 | 915 |
| 2022-05-24 | 1,809 | 1,809 | 1,758 | 1,758 | 176,000 | 879 |
| 2022-05-23 | 1,778 | 1,828 | 1,774 | 1,795 | 323,900 | 897.50 |
| 2022-05-20 | 1,828 | 1,828 | 1,707 | 1,745 | 693,900 | 872.50 |
| 2022-05-19 | 1,781 | 1,851 | 1,776 | 1,846 | 445,700 | 923 |
| 2022-05-18 | 1,869 | 1,908 | 1,836 | 1,855 | 481,400 | 927.50 |
| 2022-05-17 | 1,800 | 1,877 | 1,740 | 1,867 | 807,800 | 933.50 |
| 2022-05-16 | 1,755 | 1,785 | 1,636 | 1,785 | 1,122,600 | 892.50 |
| 2022-05-13 | 1,432 | 1,497 | 1,428 | 1,485 | 246,400 | 742.50 |
| 2022-05-12 | 1,413 | 1,446 | 1,401 | 1,413 | 160,500 | 706.50 |
| 2022-05-11 | 1,426 | 1,454 | 1,409 | 1,443 | 225,900 | 721.50 |
| 2022-05-10 | 1,416 | 1,425 | 1,361 | 1,411 | 255,000 | 705.50 |
| 2022-05-09 | 1,488 | 1,500 | 1,434 | 1,443 | 252,200 | 721.50 |
| 2022-05-06 | 1,516 | 1,525 | 1,491 | 1,504 | 165,500 | 752 |
| 2022-05-02 | 1,533 | 1,547 | 1,496 | 1,517 | 169,800 | 758.50 |
| 2022-04-28 | 1,524 | 1,538 | 1,497 | 1,530 | 182,200 | 765 |
| 2022-04-27 | 1,530 | 1,590 | 1,483 | 1,532 | 458,500 | 766 |
| 2022-04-26 | 1,550 | 1,583 | 1,523 | 1,570 | 225,900 | 785 |
| 2022-04-25 | 1,490 | 1,533 | 1,480 | 1,517 | 202,100 | 758.50 |
| 2022-04-22 | 1,556 | 1,584 | 1,530 | 1,538 | 217,000 | 769 |
| 2022-04-21 | 1,567 | 1,613 | 1,557 | 1,591 | 243,900 | 795.50 |
| 2022-04-20 | 1,622 | 1,632 | 1,556 | 1,563 | 269,400 | 781.50 |
| 2022-04-19 | 1,561 | 1,620 | 1,541 | 1,605 | 392,500 | 802.50 |
| 2022-04-18 | 1,469 | 1,545 | 1,459 | 1,523 | 362,800 | 761.50 |
| 2022-04-15 | 1,559 | 1,567 | 1,504 | 1,508 | 460,300 | 754 |
| 2022-04-14 | 1,641 | 1,658 | 1,571 | 1,600 | 365,500 | 800 |
| 2022-04-13 | 1,548 | 1,638 | 1,546 | 1,631 | 497,700 | 815.50 |
| 2022-04-12 | 1,550 | 1,604 | 1,535 | 1,564 | 563,400 | 782 |
| 2022-04-11 | 1,588 | 1,603 | 1,522 | 1,543 | 615,800 | 771.50 |
| 2022-04-08 | 1,650 | 1,694 | 1,616 | 1,623 | 399,000 | 811.50 |
| 2022-04-07 | 1,670 | 1,709 | 1,615 | 1,624 | 508,700 | 812 |
| 2022-04-06 | 1,695 | 1,742 | 1,653 | 1,715 | 425,300 | 857.50 |
| 2022-04-05 | 1,710 | 1,762 | 1,687 | 1,724 | 589,100 | 862 |
| 2022-04-04 | 1,600 | 1,693 | 1,600 | 1,693 | 357,200 | 846.50 |
| 2022-04-01 | 1,669 | 1,680 | 1,577 | 1,619 | 795,600 | 809.50 |
| 2022-03-31 | 1,705 | 1,745 | 1,653 | 1,682 | 870,800 | 841 |
| 2022-03-30 | 1,618 | 1,767 | 1,594 | 1,757 | 1,352,100 | 878.50 |
| 2022-03-29 | 1,534 | 1,618 | 1,496 | 1,618 | 722,200 | 809 |
| 2022-03-28 | 1,581 | 1,588 | 1,522 | 1,544 | 714,300 | 772 |
| 2022-03-25 | 1,500 | 1,560 | 1,467 | 1,549 | 820,300 | 774.50 |
| 2022-03-24 | 1,446 | 1,530 | 1,420 | 1,499 | 1,042,000 | 749.50 |
| 2022-03-23 | 1,379 | 1,545 | 1,379 | 1,474 | 2,499,700 | 737 |
| 2022-03-22 | 1,343 | 1,405 | 1,333 | 1,365 | 781,600 | 682.50 |
| 2022-03-18 | 1,200 | 1,313 | 1,200 | 1,313 | 640,800 | 656.50 |
| 2022-03-17 | 1,201 | 1,215 | 1,180 | 1,192 | 265,800 | 596 |
| 2022-03-16 | 1,150 | 1,178 | 1,132 | 1,172 | 244,600 | 586 |
| 2022-03-15 | 1,089 | 1,133 | 1,080 | 1,127 | 183,100 | 563.50 |
| 2022-03-14 | 1,079 | 1,106 | 1,075 | 1,089 | 149,000 | 544.50 |
| 2022-03-11 | 1,068 | 1,084 | 1,041 | 1,064 | 138,700 | 532 |
| 2022-03-10 | 1,082 | 1,113 | 1,075 | 1,098 | 221,400 | 549 |
| 2022-03-09 | 1,046 | 1,056 | 1,008 | 1,032 | 236,100 | 516 |
| 2022-03-08 | 1,009 | 1,046 | 1,001 | 1,016 | 189,900 | 508 |
| 2022-03-07 | 1,071 | 1,071 | 1,025 | 1,039 | 207,800 | 519.50 |
| 2022-03-04 | 1,125 | 1,136 | 1,085 | 1,101 | 231,200 | 550.50 |
| 2022-03-03 | 1,165 | 1,192 | 1,141 | 1,141 | 324,700 | 570.50 |
| 2022-03-02 | 1,112 | 1,149 | 1,107 | 1,148 | 176,900 | 574 |
| 2022-03-01 | 1,130 | 1,148 | 1,119 | 1,142 | 191,900 | 571 |
| 2022-02-28 | 1,096 | 1,126 | 1,076 | 1,107 | 242,900 | 553.50 |
| 2022-02-25 | 1,041 | 1,096 | 1,040 | 1,094 | 240,000 | 547 |
| 2022-02-24 | 1,019 | 1,036 | 996 | 1,011 | 226,400 | 505.50 |
| 2022-02-22 | 1,033 | 1,063 | 1,021 | 1,028 | 221,300 | 514 |
| 2022-02-21 | 1,062 | 1,072 | 1,035 | 1,069 | 179,700 | 534.50 |
| 2022-02-18 | 1,059 | 1,091 | 1,051 | 1,086 | 174,900 | 543 |
| 2022-02-17 | 1,079 | 1,108 | 1,067 | 1,090 | 206,400 | 545 |
| 2022-02-16 | 1,077 | 1,094 | 1,059 | 1,084 | 260,700 | 542 |
| 2022-02-15 | 1,062 | 1,073 | 1,031 | 1,054 | 336,300 | 527 |
| 2022-02-14 | 1,077 | 1,144 | 1,060 | 1,062 | 1,003,900 | 531 |
| 2022-02-10 | 1,165 | 1,185 | 1,117 | 1,185 | 466,800 | 592.50 |
| 2022-02-09 | 1,102 | 1,162 | 1,098 | 1,151 | 594,100 | 575.50 |
| 2022-02-08 | 1,205 | 1,232 | 1,096 | 1,100 | 1,502,900 | 550 |
| 2022-02-07 | 1,261 | 1,304 | 1,200 | 1,232 | 2,459,200 | 616 |
| 2022-02-04 | 1,075 | 1,346 | 1,070 | 1,242 | 5,856,300 | 621 |
| 2022-02-03 | 1,105 | 1,105 | 1,080 | 1,090 | 160,600 | 545 |
| 2022-02-02 | 1,120 | 1,138 | 1,109 | 1,117 | 116,600 | 558.50 |
| 2022-02-01 | 1,148 | 1,159 | 1,108 | 1,113 | 305,300 | 556.50 |
| 2022-01-31 | 1,068 | 1,131 | 1,067 | 1,122 | 232,600 | 561 |
| 2022-01-28 | 1,062 | 1,076 | 1,043 | 1,063 | 170,700 | 531.50 |
| 2022-01-27 | 1,144 | 1,144 | 1,044 | 1,046 | 308,700 | 523 |
| 2022-01-26 | 1,123 | 1,146 | 1,075 | 1,124 | 252,500 | 562 |
| 2022-01-25 | 1,143 | 1,159 | 1,097 | 1,113 | 339,600 | 556.50 |
| 2022-01-24 | 1,052 | 1,153 | 1,041 | 1,147 | 399,600 | 573.50 |
| 2022-01-21 | 1,058 | 1,065 | 1,035 | 1,064 | 260,500 | 532 |
| 2022-01-20 | 1,088 | 1,119 | 1,060 | 1,093 | 945,100 | 546.50 |
| 2022-01-19 | 1,060 | 1,067 | 1,015 | 1,020 | 254,100 | 510 |
| 2022-01-18 | 1,081 | 1,125 | 1,068 | 1,095 | 255,000 | 547.50 |
| 2022-01-17 | 1,149 | 1,153 | 1,093 | 1,093 | 266,100 | 546.50 |
| 2022-01-14 | 1,111 | 1,136 | 1,083 | 1,130 | 240,100 | 565 |
| 2022-01-13 | 1,080 | 1,130 | 1,079 | 1,130 | 229,000 | 565 |
| 2022-01-12 | 1,090 | 1,122 | 1,075 | 1,087 | 195,900 | 543.50 |
| 2022-01-11 | 1,079 | 1,079 | 1,038 | 1,061 | 290,600 | 530.50 |
| 2022-01-07 | 1,141 | 1,157 | 1,073 | 1,090 | 509,600 | 545 |
| 2022-01-06 | 1,090 | 1,120 | 1,071 | 1,111 | 429,200 | 555.50 |
| 2022-01-05 | 1,137 | 1,184 | 1,108 | 1,118 | 593,000 | 559 |
| 2022-01-04 | 1,150 | 1,193 | 1,126 | 1,139 | 835,700 | 569.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株