6455 (株)モリタホールディングス 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 | 1,169 | 1,175 | 1,161 | 1,161 | 80,200 | 1,161 |
| 2022-12-29 | 1,163 | 1,168 | 1,145 | 1,165 | 44,100 | 1,165 |
| 2022-12-28 | 1,155 | 1,159 | 1,146 | 1,159 | 54,300 | 1,159 |
| 2022-12-27 | 1,163 | 1,163 | 1,151 | 1,159 | 20,200 | 1,159 |
| 2022-12-26 | 1,162 | 1,163 | 1,152 | 1,152 | 43,200 | 1,152 |
| 2022-12-23 | 1,151 | 1,158 | 1,132 | 1,148 | 227,900 | 1,148 |
| 2022-12-22 | 1,129 | 1,151 | 1,124 | 1,151 | 87,200 | 1,151 |
| 2022-12-21 | 1,130 | 1,138 | 1,109 | 1,113 | 95,400 | 1,113 |
| 2022-12-20 | 1,146 | 1,162 | 1,126 | 1,130 | 84,300 | 1,130 |
| 2022-12-19 | 1,126 | 1,152 | 1,125 | 1,140 | 58,900 | 1,140 |
| 2022-12-16 | 1,135 | 1,138 | 1,123 | 1,137 | 137,500 | 1,137 |
| 2022-12-15 | 1,131 | 1,152 | 1,125 | 1,147 | 174,100 | 1,147 |
| 2022-12-14 | 1,141 | 1,141 | 1,117 | 1,129 | 167,400 | 1,129 |
| 2022-12-13 | 1,152 | 1,152 | 1,134 | 1,141 | 65,000 | 1,141 |
| 2022-12-12 | 1,146 | 1,157 | 1,126 | 1,137 | 119,200 | 1,137 |
| 2022-12-09 | 1,165 | 1,172 | 1,131 | 1,148 | 151,300 | 1,148 |
| 2022-12-08 | 1,148 | 1,154 | 1,136 | 1,151 | 56,400 | 1,151 |
| 2022-12-07 | 1,123 | 1,149 | 1,123 | 1,142 | 65,500 | 1,142 |
| 2022-12-06 | 1,151 | 1,154 | 1,118 | 1,123 | 194,200 | 1,123 |
| 2022-12-05 | 1,169 | 1,177 | 1,152 | 1,161 | 76,800 | 1,161 |
| 2022-12-02 | 1,214 | 1,214 | 1,164 | 1,169 | 149,700 | 1,169 |
| 2022-12-01 | 1,266 | 1,266 | 1,223 | 1,225 | 58,000 | 1,225 |
| 2022-11-30 | 1,256 | 1,266 | 1,241 | 1,266 | 101,000 | 1,266 |
| 2022-11-29 | 1,275 | 1,275 | 1,251 | 1,256 | 28,000 | 1,256 |
| 2022-11-28 | 1,299 | 1,300 | 1,280 | 1,284 | 12,800 | 1,284 |
| 2022-11-25 | 1,299 | 1,299 | 1,282 | 1,293 | 22,300 | 1,293 |
| 2022-11-24 | 1,284 | 1,295 | 1,270 | 1,290 | 54,300 | 1,290 |
| 2022-11-22 | 1,234 | 1,266 | 1,232 | 1,264 | 54,200 | 1,264 |
| 2022-11-21 | 1,224 | 1,232 | 1,220 | 1,232 | 33,800 | 1,232 |
| 2022-11-18 | 1,209 | 1,218 | 1,207 | 1,217 | 30,200 | 1,217 |
| 2022-11-17 | 1,202 | 1,219 | 1,202 | 1,209 | 20,200 | 1,209 |
| 2022-11-16 | 1,209 | 1,210 | 1,200 | 1,200 | 18,400 | 1,200 |
| 2022-11-15 | 1,210 | 1,219 | 1,209 | 1,209 | 12,000 | 1,209 |
| 2022-11-14 | 1,227 | 1,229 | 1,207 | 1,207 | 16,300 | 1,207 |
| 2022-11-11 | 1,242 | 1,242 | 1,215 | 1,230 | 36,700 | 1,230 |
| 2022-11-10 | 1,227 | 1,230 | 1,216 | 1,219 | 30,400 | 1,219 |
| 2022-11-09 | 1,239 | 1,239 | 1,225 | 1,227 | 17,200 | 1,227 |
| 2022-11-08 | 1,224 | 1,241 | 1,223 | 1,239 | 24,700 | 1,239 |
| 2022-11-07 | 1,230 | 1,235 | 1,223 | 1,224 | 26,700 | 1,224 |
| 2022-11-04 | 1,240 | 1,256 | 1,231 | 1,234 | 57,000 | 1,234 |
| 2022-11-02 | 1,270 | 1,277 | 1,251 | 1,253 | 57,100 | 1,253 |
| 2022-11-01 | 1,277 | 1,281 | 1,269 | 1,269 | 15,700 | 1,269 |
| 2022-10-31 | 1,291 | 1,291 | 1,260 | 1,277 | 51,800 | 1,277 |
| 2022-10-28 | 1,258 | 1,287 | 1,252 | 1,264 | 133,700 | 1,264 |
| 2022-10-27 | 1,290 | 1,290 | 1,270 | 1,275 | 25,900 | 1,275 |
| 2022-10-26 | 1,284 | 1,296 | 1,280 | 1,296 | 22,000 | 1,296 |
| 2022-10-25 | 1,287 | 1,295 | 1,276 | 1,284 | 21,200 | 1,284 |
| 2022-10-24 | 1,276 | 1,286 | 1,270 | 1,275 | 25,500 | 1,275 |
| 2022-10-21 | 1,265 | 1,275 | 1,256 | 1,256 | 17,800 | 1,256 |
| 2022-10-20 | 1,272 | 1,287 | 1,270 | 1,280 | 24,800 | 1,280 |
| 2022-10-19 | 1,283 | 1,284 | 1,276 | 1,284 | 20,200 | 1,284 |
| 2022-10-18 | 1,271 | 1,292 | 1,271 | 1,283 | 27,200 | 1,283 |
| 2022-10-17 | 1,275 | 1,280 | 1,268 | 1,268 | 20,700 | 1,268 |
| 2022-10-14 | 1,265 | 1,296 | 1,259 | 1,291 | 52,400 | 1,291 |
| 2022-10-13 | 1,266 | 1,266 | 1,250 | 1,260 | 33,700 | 1,260 |
| 2022-10-12 | 1,266 | 1,276 | 1,254 | 1,270 | 29,400 | 1,270 |
| 2022-10-11 | 1,278 | 1,281 | 1,263 | 1,266 | 48,300 | 1,266 |
| 2022-10-07 | 1,300 | 1,314 | 1,280 | 1,306 | 43,600 | 1,306 |
| 2022-10-06 | 1,310 | 1,331 | 1,310 | 1,320 | 44,100 | 1,320 |
| 2022-10-05 | 1,321 | 1,338 | 1,300 | 1,304 | 47,500 | 1,304 |
| 2022-10-04 | 1,288 | 1,319 | 1,287 | 1,310 | 41,900 | 1,310 |
| 2022-10-03 | 1,272 | 1,272 | 1,253 | 1,263 | 26,400 | 1,263 |
| 2022-09-30 | 1,278 | 1,289 | 1,270 | 1,282 | 47,500 | 1,282 |
| 2022-09-29 | 1,295 | 1,300 | 1,275 | 1,296 | 44,100 | 1,296 |
| 2022-09-28 | 1,251 | 1,287 | 1,251 | 1,275 | 50,000 | 1,275 |
| 2022-09-27 | 1,262 | 1,275 | 1,257 | 1,257 | 36,800 | 1,257 |
| 2022-09-26 | 1,301 | 1,301 | 1,261 | 1,261 | 52,400 | 1,261 |
| 2022-09-22 | 1,291 | 1,319 | 1,290 | 1,301 | 31,400 | 1,301 |
| 2022-09-21 | 1,302 | 1,303 | 1,293 | 1,293 | 24,000 | 1,293 |
| 2022-09-20 | 1,308 | 1,317 | 1,305 | 1,306 | 30,900 | 1,306 |
| 2022-09-16 | 1,294 | 1,304 | 1,292 | 1,294 | 30,200 | 1,294 |
| 2022-09-15 | 1,300 | 1,302 | 1,293 | 1,298 | 16,800 | 1,298 |
| 2022-09-14 | 1,297 | 1,307 | 1,292 | 1,294 | 40,900 | 1,294 |
| 2022-09-13 | 1,314 | 1,314 | 1,301 | 1,309 | 16,100 | 1,309 |
| 2022-09-12 | 1,327 | 1,331 | 1,301 | 1,314 | 29,000 | 1,314 |
| 2022-09-09 | 1,287 | 1,316 | 1,287 | 1,314 | 56,200 | 1,314 |
| 2022-09-08 | 1,262 | 1,295 | 1,262 | 1,294 | 50,200 | 1,294 |
| 2022-09-07 | 1,270 | 1,270 | 1,261 | 1,262 | 29,000 | 1,262 |
| 2022-09-06 | 1,277 | 1,285 | 1,267 | 1,272 | 42,700 | 1,272 |
| 2022-09-05 | 1,265 | 1,285 | 1,265 | 1,274 | 38,900 | 1,274 |
| 2022-09-02 | 1,260 | 1,268 | 1,252 | 1,262 | 59,100 | 1,262 |
| 2022-09-01 | 1,255 | 1,265 | 1,251 | 1,255 | 53,700 | 1,255 |
| 2022-08-31 | 1,276 | 1,280 | 1,266 | 1,270 | 42,300 | 1,270 |
| 2022-08-30 | 1,282 | 1,298 | 1,274 | 1,297 | 24,000 | 1,297 |
| 2022-08-29 | 1,271 | 1,282 | 1,258 | 1,269 | 67,200 | 1,269 |
| 2022-08-26 | 1,290 | 1,309 | 1,279 | 1,301 | 54,000 | 1,301 |
| 2022-08-25 | 1,301 | 1,305 | 1,288 | 1,291 | 45,500 | 1,291 |
| 2022-08-24 | 1,306 | 1,314 | 1,301 | 1,301 | 24,600 | 1,301 |
| 2022-08-23 | 1,323 | 1,330 | 1,307 | 1,307 | 37,300 | 1,307 |
| 2022-08-22 | 1,320 | 1,341 | 1,320 | 1,337 | 25,800 | 1,337 |
| 2022-08-19 | 1,336 | 1,344 | 1,325 | 1,331 | 21,400 | 1,331 |
| 2022-08-18 | 1,332 | 1,337 | 1,325 | 1,332 | 25,100 | 1,332 |
| 2022-08-17 | 1,333 | 1,349 | 1,333 | 1,343 | 27,000 | 1,343 |
| 2022-08-16 | 1,339 | 1,339 | 1,326 | 1,333 | 18,400 | 1,333 |
| 2022-08-15 | 1,351 | 1,351 | 1,334 | 1,339 | 13,800 | 1,339 |
| 2022-08-12 | 1,331 | 1,356 | 1,331 | 1,352 | 39,100 | 1,352 |
| 2022-08-10 | 1,323 | 1,329 | 1,316 | 1,322 | 29,000 | 1,322 |
| 2022-08-09 | 1,340 | 1,340 | 1,321 | 1,323 | 20,300 | 1,323 |
| 2022-08-08 | 1,318 | 1,332 | 1,318 | 1,327 | 25,000 | 1,327 |
| 2022-08-05 | 1,303 | 1,325 | 1,297 | 1,325 | 41,400 | 1,325 |
| 2022-08-04 | 1,310 | 1,316 | 1,306 | 1,307 | 40,900 | 1,307 |
| 2022-08-03 | 1,328 | 1,328 | 1,310 | 1,310 | 31,500 | 1,310 |
| 2022-08-02 | 1,360 | 1,368 | 1,321 | 1,328 | 43,200 | 1,328 |
| 2022-08-01 | 1,360 | 1,372 | 1,352 | 1,372 | 38,700 | 1,372 |
| 2022-07-29 | 1,366 | 1,366 | 1,331 | 1,347 | 33,100 | 1,347 |
| 2022-07-28 | 1,340 | 1,366 | 1,320 | 1,356 | 92,100 | 1,356 |
| 2022-07-27 | 1,378 | 1,387 | 1,369 | 1,369 | 20,800 | 1,369 |
| 2022-07-26 | 1,393 | 1,401 | 1,375 | 1,383 | 31,200 | 1,383 |
| 2022-07-25 | 1,415 | 1,415 | 1,393 | 1,393 | 25,800 | 1,393 |
| 2022-07-22 | 1,388 | 1,408 | 1,386 | 1,408 | 30,600 | 1,408 |
| 2022-07-21 | 1,377 | 1,395 | 1,372 | 1,395 | 18,900 | 1,395 |
| 2022-07-20 | 1,375 | 1,387 | 1,362 | 1,385 | 50,400 | 1,385 |
| 2022-07-19 | 1,355 | 1,366 | 1,345 | 1,352 | 21,300 | 1,352 |
| 2022-07-15 | 1,352 | 1,369 | 1,350 | 1,352 | 41,000 | 1,352 |
| 2022-07-14 | 1,341 | 1,348 | 1,333 | 1,345 | 37,500 | 1,345 |
| 2022-07-13 | 1,335 | 1,343 | 1,324 | 1,341 | 34,500 | 1,341 |
| 2022-07-12 | 1,341 | 1,341 | 1,314 | 1,323 | 37,400 | 1,323 |
| 2022-07-11 | 1,328 | 1,352 | 1,328 | 1,346 | 44,700 | 1,346 |
| 2022-07-08 | 1,313 | 1,338 | 1,296 | 1,313 | 86,500 | 1,313 |
| 2022-07-07 | 1,319 | 1,330 | 1,310 | 1,315 | 36,400 | 1,315 |
| 2022-07-06 | 1,301 | 1,313 | 1,289 | 1,302 | 32,700 | 1,302 |
| 2022-07-05 | 1,322 | 1,325 | 1,310 | 1,311 | 30,700 | 1,311 |
| 2022-07-04 | 1,307 | 1,322 | 1,300 | 1,319 | 30,300 | 1,319 |
| 2022-07-01 | 1,316 | 1,316 | 1,273 | 1,286 | 47,500 | 1,286 |
| 2022-06-30 | 1,346 | 1,346 | 1,317 | 1,320 | 66,600 | 1,320 |
| 2022-06-29 | 1,320 | 1,355 | 1,316 | 1,352 | 150,500 | 1,352 |
| 2022-06-28 | 1,311 | 1,325 | 1,300 | 1,325 | 39,000 | 1,325 |
| 2022-06-27 | 1,335 | 1,335 | 1,315 | 1,322 | 49,500 | 1,322 |
| 2022-06-24 | 1,291 | 1,310 | 1,281 | 1,310 | 28,300 | 1,310 |
| 2022-06-23 | 1,336 | 1,336 | 1,286 | 1,295 | 92,100 | 1,295 |
| 2022-06-22 | 1,317 | 1,329 | 1,315 | 1,322 | 47,100 | 1,322 |
| 2022-06-21 | 1,269 | 1,295 | 1,269 | 1,295 | 53,200 | 1,295 |
| 2022-06-20 | 1,265 | 1,279 | 1,259 | 1,264 | 62,300 | 1,264 |
| 2022-06-17 | 1,265 | 1,288 | 1,249 | 1,249 | 115,500 | 1,249 |
| 2022-06-16 | 1,278 | 1,300 | 1,278 | 1,295 | 33,700 | 1,295 |
| 2022-06-15 | 1,280 | 1,294 | 1,273 | 1,275 | 50,300 | 1,275 |
| 2022-06-14 | 1,278 | 1,302 | 1,278 | 1,291 | 40,300 | 1,291 |
| 2022-06-13 | 1,278 | 1,307 | 1,278 | 1,300 | 42,900 | 1,300 |
| 2022-06-10 | 1,342 | 1,343 | 1,309 | 1,309 | 48,200 | 1,309 |
| 2022-06-09 | 1,351 | 1,364 | 1,341 | 1,357 | 33,100 | 1,357 |
| 2022-06-08 | 1,352 | 1,364 | 1,345 | 1,352 | 33,500 | 1,352 |
| 2022-06-07 | 1,323 | 1,352 | 1,322 | 1,352 | 35,700 | 1,352 |
| 2022-06-06 | 1,332 | 1,332 | 1,318 | 1,323 | 25,300 | 1,323 |
| 2022-06-03 | 1,338 | 1,344 | 1,324 | 1,337 | 18,500 | 1,337 |
| 2022-06-02 | 1,354 | 1,354 | 1,332 | 1,338 | 28,700 | 1,338 |
| 2022-06-01 | 1,300 | 1,360 | 1,300 | 1,359 | 85,600 | 1,359 |
| 2022-05-31 | 1,318 | 1,320 | 1,301 | 1,301 | 65,800 | 1,301 |
| 2022-05-30 | 1,327 | 1,333 | 1,305 | 1,318 | 129,200 | 1,318 |
| 2022-05-27 | 1,309 | 1,309 | 1,282 | 1,298 | 41,300 | 1,298 |
| 2022-05-26 | 1,271 | 1,295 | 1,271 | 1,289 | 35,300 | 1,289 |
| 2022-05-25 | 1,280 | 1,281 | 1,264 | 1,271 | 35,700 | 1,271 |
| 2022-05-24 | 1,287 | 1,295 | 1,272 | 1,272 | 22,900 | 1,272 |
| 2022-05-23 | 1,304 | 1,306 | 1,284 | 1,287 | 35,400 | 1,287 |
| 2022-05-20 | 1,307 | 1,308 | 1,296 | 1,304 | 36,100 | 1,304 |
| 2022-05-19 | 1,285 | 1,306 | 1,285 | 1,304 | 20,000 | 1,304 |
| 2022-05-18 | 1,308 | 1,312 | 1,285 | 1,306 | 33,600 | 1,306 |
| 2022-05-17 | 1,310 | 1,313 | 1,295 | 1,307 | 18,200 | 1,307 |
| 2022-05-16 | 1,338 | 1,338 | 1,304 | 1,318 | 27,600 | 1,318 |
| 2022-05-13 | 1,304 | 1,320 | 1,299 | 1,319 | 42,200 | 1,319 |
| 2022-05-12 | 1,303 | 1,304 | 1,286 | 1,299 | 47,300 | 1,299 |
| 2022-05-11 | 1,313 | 1,334 | 1,291 | 1,296 | 37,800 | 1,296 |
| 2022-05-10 | 1,300 | 1,324 | 1,293 | 1,324 | 33,500 | 1,324 |
| 2022-05-09 | 1,300 | 1,323 | 1,291 | 1,307 | 61,100 | 1,307 |
| 2022-05-06 | 1,285 | 1,322 | 1,265 | 1,319 | 59,600 | 1,319 |
| 2022-05-02 | 1,298 | 1,298 | 1,256 | 1,285 | 83,000 | 1,285 |
| 2022-04-28 | 1,281 | 1,281 | 1,232 | 1,247 | 90,500 | 1,247 |
| 2022-04-27 | 1,204 | 1,289 | 1,204 | 1,289 | 142,300 | 1,289 |
| 2022-04-26 | 1,212 | 1,224 | 1,207 | 1,218 | 30,800 | 1,218 |
| 2022-04-25 | 1,209 | 1,225 | 1,204 | 1,204 | 39,900 | 1,204 |
| 2022-04-22 | 1,218 | 1,225 | 1,212 | 1,220 | 21,900 | 1,220 |
| 2022-04-21 | 1,224 | 1,233 | 1,224 | 1,232 | 27,600 | 1,232 |
| 2022-04-20 | 1,211 | 1,222 | 1,203 | 1,214 | 34,500 | 1,214 |
| 2022-04-19 | 1,188 | 1,207 | 1,188 | 1,204 | 22,100 | 1,204 |
| 2022-04-18 | 1,200 | 1,208 | 1,185 | 1,188 | 32,400 | 1,188 |
| 2022-04-15 | 1,211 | 1,222 | 1,210 | 1,218 | 28,600 | 1,218 |
| 2022-04-14 | 1,215 | 1,224 | 1,211 | 1,216 | 20,500 | 1,216 |
| 2022-04-13 | 1,227 | 1,227 | 1,211 | 1,218 | 44,600 | 1,218 |
| 2022-04-12 | 1,220 | 1,231 | 1,220 | 1,220 | 27,400 | 1,220 |
| 2022-04-11 | 1,229 | 1,247 | 1,211 | 1,222 | 38,100 | 1,222 |
| 2022-04-08 | 1,232 | 1,233 | 1,220 | 1,226 | 52,700 | 1,226 |
| 2022-04-07 | 1,222 | 1,224 | 1,201 | 1,208 | 39,400 | 1,208 |
| 2022-04-06 | 1,260 | 1,264 | 1,231 | 1,233 | 37,100 | 1,233 |
| 2022-04-05 | 1,268 | 1,277 | 1,257 | 1,265 | 37,100 | 1,265 |
| 2022-04-04 | 1,250 | 1,259 | 1,240 | 1,254 | 32,900 | 1,254 |
| 2022-04-01 | 1,224 | 1,248 | 1,216 | 1,246 | 31,000 | 1,246 |
| 2022-03-31 | 1,243 | 1,258 | 1,234 | 1,236 | 48,500 | 1,236 |
| 2022-03-30 | 1,284 | 1,284 | 1,241 | 1,260 | 51,300 | 1,260 |
| 2022-03-29 | 1,281 | 1,292 | 1,264 | 1,286 | 49,100 | 1,286 |
| 2022-03-28 | 1,281 | 1,285 | 1,269 | 1,279 | 30,300 | 1,279 |
| 2022-03-25 | 1,300 | 1,300 | 1,276 | 1,281 | 32,000 | 1,281 |
| 2022-03-24 | 1,292 | 1,293 | 1,261 | 1,282 | 63,500 | 1,282 |
| 2022-03-23 | 1,293 | 1,312 | 1,288 | 1,303 | 73,400 | 1,303 |
| 2022-03-22 | 1,299 | 1,299 | 1,260 | 1,279 | 77,800 | 1,279 |
| 2022-03-18 | 1,268 | 1,286 | 1,254 | 1,283 | 83,600 | 1,283 |
| 2022-03-17 | 1,243 | 1,266 | 1,234 | 1,262 | 72,400 | 1,262 |
| 2022-03-16 | 1,226 | 1,234 | 1,208 | 1,229 | 68,600 | 1,229 |
| 2022-03-15 | 1,189 | 1,219 | 1,186 | 1,212 | 49,800 | 1,212 |
| 2022-03-14 | 1,185 | 1,196 | 1,173 | 1,186 | 30,100 | 1,186 |
| 2022-03-11 | 1,165 | 1,180 | 1,158 | 1,174 | 67,000 | 1,174 |
| 2022-03-10 | 1,175 | 1,196 | 1,164 | 1,195 | 51,700 | 1,195 |
| 2022-03-09 | 1,151 | 1,169 | 1,140 | 1,146 | 32,900 | 1,146 |
| 2022-03-08 | 1,180 | 1,181 | 1,150 | 1,151 | 50,600 | 1,151 |
| 2022-03-07 | 1,186 | 1,187 | 1,163 | 1,173 | 44,900 | 1,173 |
| 2022-03-04 | 1,199 | 1,210 | 1,195 | 1,198 | 64,800 | 1,198 |
| 2022-03-03 | 1,200 | 1,213 | 1,197 | 1,203 | 57,700 | 1,203 |
| 2022-03-02 | 1,217 | 1,217 | 1,191 | 1,191 | 56,800 | 1,191 |
| 2022-03-01 | 1,237 | 1,239 | 1,218 | 1,225 | 61,700 | 1,225 |
| 2022-02-28 | 1,220 | 1,237 | 1,199 | 1,226 | 83,800 | 1,226 |
| 2022-02-25 | 1,200 | 1,211 | 1,193 | 1,211 | 44,600 | 1,211 |
| 2022-02-24 | 1,202 | 1,214 | 1,195 | 1,209 | 60,400 | 1,209 |
| 2022-02-22 | 1,238 | 1,238 | 1,192 | 1,199 | 82,600 | 1,199 |
| 2022-02-21 | 1,248 | 1,248 | 1,236 | 1,247 | 39,000 | 1,247 |
| 2022-02-18 | 1,259 | 1,269 | 1,253 | 1,259 | 43,900 | 1,259 |
| 2022-02-17 | 1,255 | 1,263 | 1,252 | 1,258 | 23,200 | 1,258 |
| 2022-02-16 | 1,266 | 1,271 | 1,255 | 1,260 | 45,000 | 1,260 |
| 2022-02-15 | 1,255 | 1,263 | 1,249 | 1,256 | 35,300 | 1,256 |
| 2022-02-14 | 1,255 | 1,256 | 1,242 | 1,251 | 39,800 | 1,251 |
| 2022-02-10 | 1,260 | 1,272 | 1,256 | 1,262 | 37,600 | 1,262 |
| 2022-02-09 | 1,258 | 1,273 | 1,253 | 1,266 | 51,400 | 1,266 |
| 2022-02-08 | 1,261 | 1,285 | 1,252 | 1,254 | 51,900 | 1,254 |
| 2022-02-07 | 1,268 | 1,278 | 1,259 | 1,265 | 38,300 | 1,265 |
| 2022-02-04 | 1,275 | 1,284 | 1,263 | 1,277 | 69,500 | 1,277 |
| 2022-02-03 | 1,254 | 1,280 | 1,251 | 1,278 | 45,600 | 1,278 |
| 2022-02-02 | 1,256 | 1,272 | 1,237 | 1,266 | 66,900 | 1,266 |
| 2022-02-01 | 1,270 | 1,275 | 1,254 | 1,258 | 42,000 | 1,258 |
| 2022-01-31 | 1,264 | 1,267 | 1,254 | 1,267 | 33,800 | 1,267 |
| 2022-01-28 | 1,251 | 1,279 | 1,251 | 1,270 | 59,400 | 1,270 |
| 2022-01-27 | 1,261 | 1,274 | 1,236 | 1,238 | 64,700 | 1,238 |
| 2022-01-26 | 1,274 | 1,282 | 1,259 | 1,259 | 27,200 | 1,259 |
| 2022-01-25 | 1,293 | 1,293 | 1,267 | 1,274 | 33,200 | 1,274 |
| 2022-01-24 | 1,274 | 1,291 | 1,268 | 1,291 | 39,300 | 1,291 |
| 2022-01-21 | 1,272 | 1,273 | 1,256 | 1,273 | 35,700 | 1,273 |
| 2022-01-20 | 1,268 | 1,283 | 1,262 | 1,273 | 52,500 | 1,273 |
| 2022-01-19 | 1,280 | 1,285 | 1,265 | 1,266 | 53,500 | 1,266 |
| 2022-01-18 | 1,308 | 1,308 | 1,289 | 1,291 | 21,600 | 1,291 |
| 2022-01-17 | 1,299 | 1,304 | 1,285 | 1,297 | 24,600 | 1,297 |
| 2022-01-14 | 1,302 | 1,312 | 1,290 | 1,300 | 42,600 | 1,300 |
| 2022-01-13 | 1,316 | 1,328 | 1,299 | 1,300 | 34,400 | 1,300 |
| 2022-01-12 | 1,330 | 1,345 | 1,328 | 1,331 | 34,300 | 1,331 |
| 2022-01-11 | 1,321 | 1,330 | 1,309 | 1,321 | 44,800 | 1,321 |
| 2022-01-07 | 1,323 | 1,342 | 1,312 | 1,319 | 35,300 | 1,319 |
| 2022-01-06 | 1,333 | 1,344 | 1,323 | 1,323 | 42,700 | 1,323 |
| 2022-01-05 | 1,340 | 1,350 | 1,331 | 1,346 | 41,300 | 1,346 |
| 2022-01-04 | 1,323 | 1,342 | 1,319 | 1,342 | 47,600 | 1,342 |
分割・併合履歴 ： [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株