6745 ホーチキ(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 | 1,425 | 1,431 | 1,401 | 1,401 | 12,300 | 1,401 |
| 2022-12-29 | 1,415 | 1,426 | 1,399 | 1,422 | 16,900 | 1,422 |
| 2022-12-28 | 1,411 | 1,429 | 1,392 | 1,429 | 8,000 | 1,429 |
| 2022-12-27 | 1,393 | 1,412 | 1,393 | 1,409 | 10,100 | 1,409 |
| 2022-12-26 | 1,379 | 1,383 | 1,376 | 1,382 | 7,300 | 1,382 |
| 2022-12-23 | 1,370 | 1,383 | 1,368 | 1,380 | 8,600 | 1,380 |
| 2022-12-22 | 1,367 | 1,383 | 1,367 | 1,372 | 7,500 | 1,372 |
| 2022-12-21 | 1,387 | 1,393 | 1,367 | 1,370 | 18,400 | 1,370 |
| 2022-12-20 | 1,413 | 1,429 | 1,385 | 1,387 | 12,600 | 1,387 |
| 2022-12-19 | 1,402 | 1,417 | 1,400 | 1,408 | 9,600 | 1,408 |
| 2022-12-16 | 1,423 | 1,434 | 1,410 | 1,410 | 14,100 | 1,410 |
| 2022-12-15 | 1,412 | 1,437 | 1,412 | 1,423 | 7,800 | 1,423 |
| 2022-12-14 | 1,404 | 1,429 | 1,396 | 1,424 | 13,100 | 1,424 |
| 2022-12-13 | 1,432 | 1,432 | 1,404 | 1,404 | 15,900 | 1,404 |
| 2022-12-12 | 1,418 | 1,424 | 1,410 | 1,416 | 15,600 | 1,416 |
| 2022-12-09 | 1,375 | 1,403 | 1,375 | 1,392 | 12,100 | 1,392 |
| 2022-12-08 | 1,421 | 1,421 | 1,385 | 1,393 | 14,700 | 1,393 |
| 2022-12-07 | 1,350 | 1,435 | 1,350 | 1,422 | 25,100 | 1,422 |
| 2022-12-06 | 1,346 | 1,364 | 1,346 | 1,359 | 17,300 | 1,359 |
| 2022-12-05 | 1,358 | 1,365 | 1,345 | 1,365 | 14,800 | 1,365 |
| 2022-12-02 | 1,412 | 1,412 | 1,351 | 1,355 | 22,700 | 1,355 |
| 2022-12-01 | 1,464 | 1,464 | 1,417 | 1,417 | 18,200 | 1,417 |
| 2022-11-30 | 1,426 | 1,454 | 1,426 | 1,445 | 21,600 | 1,445 |
| 2022-11-29 | 1,397 | 1,432 | 1,394 | 1,430 | 22,300 | 1,430 |
| 2022-11-28 | 1,456 | 1,458 | 1,411 | 1,416 | 18,500 | 1,416 |
| 2022-11-25 | 1,437 | 1,455 | 1,434 | 1,446 | 17,700 | 1,446 |
| 2022-11-24 | 1,418 | 1,431 | 1,409 | 1,428 | 18,900 | 1,428 |
| 2022-11-22 | 1,380 | 1,400 | 1,373 | 1,397 | 16,000 | 1,397 |
| 2022-11-21 | 1,363 | 1,364 | 1,355 | 1,359 | 14,500 | 1,359 |
| 2022-11-18 | 1,362 | 1,367 | 1,355 | 1,363 | 18,300 | 1,363 |
| 2022-11-17 | 1,315 | 1,341 | 1,313 | 1,336 | 7,600 | 1,336 |
| 2022-11-16 | 1,324 | 1,331 | 1,314 | 1,320 | 9,900 | 1,320 |
| 2022-11-15 | 1,323 | 1,330 | 1,314 | 1,324 | 14,000 | 1,324 |
| 2022-11-14 | 1,337 | 1,337 | 1,323 | 1,323 | 12,700 | 1,323 |
| 2022-11-11 | 1,350 | 1,350 | 1,329 | 1,340 | 14,100 | 1,340 |
| 2022-11-10 | 1,327 | 1,347 | 1,326 | 1,336 | 14,500 | 1,336 |
| 2022-11-09 | 1,333 | 1,349 | 1,326 | 1,331 | 13,100 | 1,331 |
| 2022-11-08 | 1,357 | 1,365 | 1,332 | 1,345 | 32,900 | 1,345 |
| 2022-11-07 | 1,345 | 1,364 | 1,315 | 1,352 | 35,000 | 1,352 |
| 2022-11-04 | 1,424 | 1,447 | 1,346 | 1,347 | 79,300 | 1,347 |
| 2022-11-02 | 1,413 | 1,463 | 1,413 | 1,463 | 36,100 | 1,463 |
| 2022-11-01 | 1,427 | 1,427 | 1,409 | 1,417 | 11,100 | 1,417 |
| 2022-10-31 | 1,443 | 1,443 | 1,419 | 1,425 | 17,900 | 1,425 |
| 2022-10-28 | 1,424 | 1,461 | 1,421 | 1,443 | 87,700 | 1,443 |
| 2022-10-27 | 1,470 | 1,470 | 1,430 | 1,440 | 20,200 | 1,440 |
| 2022-10-26 | 1,465 | 1,474 | 1,455 | 1,474 | 18,900 | 1,474 |
| 2022-10-25 | 1,435 | 1,457 | 1,434 | 1,454 | 15,100 | 1,454 |
| 2022-10-24 | 1,463 | 1,463 | 1,432 | 1,435 | 12,900 | 1,435 |
| 2022-10-21 | 1,444 | 1,453 | 1,440 | 1,440 | 17,500 | 1,440 |
| 2022-10-20 | 1,449 | 1,459 | 1,442 | 1,454 | 12,300 | 1,454 |
| 2022-10-19 | 1,439 | 1,463 | 1,426 | 1,463 | 21,200 | 1,463 |
| 2022-10-18 | 1,465 | 1,465 | 1,428 | 1,437 | 15,300 | 1,437 |
| 2022-10-17 | 1,442 | 1,452 | 1,433 | 1,435 | 12,500 | 1,435 |
| 2022-10-14 | 1,450 | 1,466 | 1,435 | 1,451 | 40,400 | 1,451 |
| 2022-10-13 | 1,416 | 1,437 | 1,394 | 1,431 | 39,700 | 1,431 |
| 2022-10-12 | 1,395 | 1,423 | 1,384 | 1,417 | 43,100 | 1,417 |
| 2022-10-11 | 1,355 | 1,405 | 1,353 | 1,392 | 72,300 | 1,392 |
| 2022-10-07 | 1,324 | 1,345 | 1,324 | 1,338 | 19,300 | 1,338 |
| 2022-10-06 | 1,330 | 1,346 | 1,326 | 1,339 | 18,700 | 1,339 |
| 2022-10-05 | 1,338 | 1,342 | 1,318 | 1,327 | 26,000 | 1,327 |
| 2022-10-04 | 1,322 | 1,327 | 1,290 | 1,321 | 38,600 | 1,321 |
| 2022-10-03 | 1,285 | 1,300 | 1,278 | 1,299 | 16,700 | 1,299 |
| 2022-09-30 | 1,320 | 1,321 | 1,287 | 1,287 | 19,700 | 1,287 |
| 2022-09-29 | 1,319 | 1,339 | 1,312 | 1,320 | 37,900 | 1,320 |
| 2022-09-28 | 1,297 | 1,317 | 1,286 | 1,317 | 27,600 | 1,317 |
| 2022-09-27 | 1,309 | 1,309 | 1,295 | 1,297 | 22,900 | 1,297 |
| 2022-09-26 | 1,308 | 1,312 | 1,291 | 1,294 | 37,000 | 1,294 |
| 2022-09-22 | 1,324 | 1,344 | 1,318 | 1,335 | 21,000 | 1,335 |
| 2022-09-21 | 1,343 | 1,347 | 1,328 | 1,328 | 14,700 | 1,328 |
| 2022-09-20 | 1,324 | 1,348 | 1,324 | 1,340 | 26,300 | 1,340 |
| 2022-09-16 | 1,339 | 1,344 | 1,324 | 1,324 | 14,800 | 1,324 |
| 2022-09-15 | 1,341 | 1,356 | 1,333 | 1,342 | 17,300 | 1,342 |
| 2022-09-14 | 1,350 | 1,350 | 1,325 | 1,325 | 26,100 | 1,325 |
| 2022-09-13 | 1,363 | 1,365 | 1,353 | 1,359 | 16,800 | 1,359 |
| 2022-09-12 | 1,368 | 1,370 | 1,355 | 1,368 | 14,400 | 1,368 |
| 2022-09-09 | 1,335 | 1,367 | 1,334 | 1,359 | 33,700 | 1,359 |
| 2022-09-08 | 1,334 | 1,353 | 1,334 | 1,353 | 21,500 | 1,353 |
| 2022-09-07 | 1,325 | 1,334 | 1,325 | 1,328 | 15,900 | 1,328 |
| 2022-09-06 | 1,326 | 1,332 | 1,314 | 1,325 | 19,300 | 1,325 |
| 2022-09-05 | 1,341 | 1,341 | 1,323 | 1,327 | 10,800 | 1,327 |
| 2022-09-02 | 1,341 | 1,348 | 1,325 | 1,340 | 24,600 | 1,340 |
| 2022-09-01 | 1,336 | 1,345 | 1,330 | 1,335 | 20,000 | 1,335 |
| 2022-08-31 | 1,352 | 1,355 | 1,341 | 1,344 | 10,600 | 1,344 |
| 2022-08-30 | 1,341 | 1,362 | 1,341 | 1,360 | 8,600 | 1,360 |
| 2022-08-29 | 1,347 | 1,351 | 1,334 | 1,343 | 22,600 | 1,343 |
| 2022-08-26 | 1,362 | 1,368 | 1,355 | 1,360 | 8,700 | 1,360 |
| 2022-08-25 | 1,346 | 1,360 | 1,346 | 1,353 | 7,600 | 1,353 |
| 2022-08-24 | 1,342 | 1,357 | 1,338 | 1,346 | 18,800 | 1,346 |
| 2022-08-23 | 1,354 | 1,354 | 1,343 | 1,347 | 21,500 | 1,347 |
| 2022-08-22 | 1,324 | 1,364 | 1,315 | 1,352 | 30,300 | 1,352 |
| 2022-08-19 | 1,300 | 1,330 | 1,300 | 1,320 | 36,600 | 1,320 |
| 2022-08-18 | 1,295 | 1,295 | 1,262 | 1,279 | 45,100 | 1,279 |
| 2022-08-17 | 1,302 | 1,306 | 1,298 | 1,302 | 23,600 | 1,302 |
| 2022-08-16 | 1,320 | 1,320 | 1,294 | 1,303 | 21,900 | 1,303 |
| 2022-08-15 | 1,327 | 1,330 | 1,312 | 1,320 | 15,400 | 1,320 |
| 2022-08-12 | 1,307 | 1,333 | 1,307 | 1,327 | 27,900 | 1,327 |
| 2022-08-10 | 1,304 | 1,309 | 1,292 | 1,302 | 22,300 | 1,302 |
| 2022-08-09 | 1,333 | 1,343 | 1,302 | 1,302 | 14,000 | 1,302 |
| 2022-08-08 | 1,331 | 1,333 | 1,323 | 1,333 | 14,100 | 1,333 |
| 2022-08-05 | 1,347 | 1,349 | 1,320 | 1,335 | 16,700 | 1,335 |
| 2022-08-04 | 1,337 | 1,351 | 1,326 | 1,330 | 26,300 | 1,330 |
| 2022-08-03 | 1,323 | 1,345 | 1,317 | 1,321 | 28,200 | 1,321 |
| 2022-08-02 | 1,337 | 1,337 | 1,316 | 1,318 | 14,400 | 1,318 |
| 2022-08-01 | 1,350 | 1,350 | 1,328 | 1,340 | 17,600 | 1,340 |
| 2022-07-29 | 1,334 | 1,337 | 1,323 | 1,327 | 11,700 | 1,327 |
| 2022-07-28 | 1,347 | 1,354 | 1,321 | 1,339 | 36,800 | 1,339 |
| 2022-07-27 | 1,330 | 1,338 | 1,318 | 1,333 | 28,100 | 1,333 |
| 2022-07-26 | 1,319 | 1,325 | 1,315 | 1,325 | 19,900 | 1,325 |
| 2022-07-25 | 1,330 | 1,330 | 1,308 | 1,320 | 9,100 | 1,320 |
| 2022-07-22 | 1,330 | 1,339 | 1,329 | 1,331 | 19,600 | 1,331 |
| 2022-07-21 | 1,312 | 1,324 | 1,298 | 1,324 | 12,500 | 1,324 |
| 2022-07-20 | 1,301 | 1,321 | 1,301 | 1,320 | 23,000 | 1,320 |
| 2022-07-19 | 1,296 | 1,296 | 1,280 | 1,295 | 15,700 | 1,295 |
| 2022-07-15 | 1,290 | 1,299 | 1,285 | 1,287 | 9,300 | 1,287 |
| 2022-07-14 | 1,281 | 1,304 | 1,281 | 1,289 | 9,700 | 1,289 |
| 2022-07-13 | 1,294 | 1,296 | 1,278 | 1,282 | 8,800 | 1,282 |
| 2022-07-12 | 1,308 | 1,310 | 1,287 | 1,294 | 20,300 | 1,294 |
| 2022-07-11 | 1,294 | 1,315 | 1,276 | 1,306 | 25,100 | 1,306 |
| 2022-07-08 | 1,286 | 1,303 | 1,276 | 1,282 | 34,600 | 1,282 |
| 2022-07-07 | 1,267 | 1,289 | 1,258 | 1,286 | 21,000 | 1,286 |
| 2022-07-06 | 1,273 | 1,277 | 1,257 | 1,263 | 17,800 | 1,263 |
| 2022-07-05 | 1,278 | 1,289 | 1,269 | 1,281 | 38,900 | 1,281 |
| 2022-07-04 | 1,270 | 1,279 | 1,257 | 1,278 | 19,300 | 1,278 |
| 2022-07-01 | 1,283 | 1,290 | 1,253 | 1,262 | 30,900 | 1,262 |
| 2022-06-30 | 1,280 | 1,297 | 1,264 | 1,288 | 81,500 | 1,288 |
| 2022-06-29 | 1,244 | 1,263 | 1,243 | 1,250 | 48,100 | 1,250 |
| 2022-06-28 | 1,255 | 1,271 | 1,253 | 1,269 | 20,300 | 1,269 |
| 2022-06-27 | 1,257 | 1,257 | 1,240 | 1,253 | 18,900 | 1,253 |
| 2022-06-24 | 1,226 | 1,236 | 1,221 | 1,236 | 11,600 | 1,236 |
| 2022-06-23 | 1,227 | 1,243 | 1,215 | 1,223 | 12,400 | 1,223 |
| 2022-06-22 | 1,239 | 1,240 | 1,218 | 1,227 | 9,100 | 1,227 |
| 2022-06-21 | 1,212 | 1,228 | 1,211 | 1,226 | 18,200 | 1,226 |
| 2022-06-20 | 1,209 | 1,224 | 1,200 | 1,203 | 14,800 | 1,203 |
| 2022-06-17 | 1,212 | 1,234 | 1,196 | 1,197 | 76,700 | 1,197 |
| 2022-06-16 | 1,254 | 1,262 | 1,239 | 1,245 | 24,100 | 1,245 |
| 2022-06-15 | 1,230 | 1,256 | 1,230 | 1,239 | 21,500 | 1,239 |
| 2022-06-14 | 1,258 | 1,258 | 1,240 | 1,243 | 13,600 | 1,243 |
| 2022-06-13 | 1,250 | 1,266 | 1,246 | 1,260 | 19,900 | 1,260 |
| 2022-06-10 | 1,260 | 1,281 | 1,246 | 1,269 | 31,100 | 1,269 |
| 2022-06-09 | 1,285 | 1,285 | 1,264 | 1,277 | 19,600 | 1,277 |
| 2022-06-08 | 1,268 | 1,285 | 1,268 | 1,280 | 13,900 | 1,280 |
| 2022-06-07 | 1,268 | 1,277 | 1,261 | 1,261 | 7,100 | 1,261 |
| 2022-06-06 | 1,262 | 1,270 | 1,250 | 1,269 | 11,400 | 1,269 |
| 2022-06-03 | 1,272 | 1,286 | 1,263 | 1,266 | 19,900 | 1,266 |
| 2022-06-02 | 1,239 | 1,265 | 1,239 | 1,264 | 14,300 | 1,264 |
| 2022-06-01 | 1,215 | 1,251 | 1,213 | 1,239 | 31,700 | 1,239 |
| 2022-05-31 | 1,228 | 1,228 | 1,205 | 1,220 | 36,500 | 1,220 |
| 2022-05-30 | 1,272 | 1,272 | 1,220 | 1,220 | 80,500 | 1,220 |
| 2022-05-27 | 1,275 | 1,275 | 1,242 | 1,258 | 21,200 | 1,258 |
| 2022-05-26 | 1,275 | 1,282 | 1,256 | 1,261 | 32,300 | 1,261 |
| 2022-05-25 | 1,245 | 1,275 | 1,244 | 1,275 | 31,900 | 1,275 |
| 2022-05-24 | 1,260 | 1,260 | 1,236 | 1,245 | 12,900 | 1,245 |
| 2022-05-23 | 1,267 | 1,274 | 1,254 | 1,269 | 19,800 | 1,269 |
| 2022-05-20 | 1,230 | 1,263 | 1,223 | 1,251 | 23,100 | 1,251 |
| 2022-05-19 | 1,243 | 1,261 | 1,230 | 1,230 | 36,400 | 1,230 |
| 2022-05-18 | 1,286 | 1,295 | 1,262 | 1,273 | 26,200 | 1,273 |
| 2022-05-17 | 1,244 | 1,282 | 1,244 | 1,282 | 15,100 | 1,282 |
| 2022-05-16 | 1,253 | 1,253 | 1,228 | 1,242 | 12,800 | 1,242 |
| 2022-05-13 | 1,231 | 1,248 | 1,219 | 1,248 | 17,300 | 1,248 |
| 2022-05-12 | 1,197 | 1,233 | 1,178 | 1,231 | 29,500 | 1,231 |
| 2022-05-11 | 1,216 | 1,216 | 1,187 | 1,197 | 33,400 | 1,197 |
| 2022-05-10 | 1,156 | 1,233 | 1,125 | 1,206 | 75,400 | 1,206 |
| 2022-05-09 | 1,168 | 1,188 | 1,154 | 1,159 | 29,400 | 1,159 |
| 2022-05-06 | 1,179 | 1,179 | 1,164 | 1,170 | 18,600 | 1,170 |
| 2022-05-02 | 1,195 | 1,206 | 1,184 | 1,188 | 15,700 | 1,188 |
| 2022-04-28 | 1,155 | 1,207 | 1,155 | 1,203 | 31,500 | 1,203 |
| 2022-04-27 | 1,175 | 1,206 | 1,139 | 1,139 | 74,900 | 1,139 |
| 2022-04-26 | 1,173 | 1,189 | 1,171 | 1,181 | 16,200 | 1,181 |
| 2022-04-25 | 1,190 | 1,190 | 1,165 | 1,173 | 12,700 | 1,173 |
| 2022-04-22 | 1,184 | 1,196 | 1,166 | 1,190 | 13,600 | 1,190 |
| 2022-04-21 | 1,188 | 1,188 | 1,173 | 1,184 | 13,100 | 1,184 |
| 2022-04-20 | 1,188 | 1,190 | 1,175 | 1,181 | 12,000 | 1,181 |
| 2022-04-19 | 1,171 | 1,184 | 1,167 | 1,171 | 7,400 | 1,171 |
| 2022-04-18 | 1,175 | 1,175 | 1,155 | 1,164 | 7,500 | 1,164 |
| 2022-04-15 | 1,193 | 1,197 | 1,174 | 1,183 | 8,500 | 1,183 |
| 2022-04-14 | 1,180 | 1,193 | 1,175 | 1,193 | 5,500 | 1,193 |
| 2022-04-13 | 1,152 | 1,182 | 1,152 | 1,180 | 20,400 | 1,180 |
| 2022-04-12 | 1,173 | 1,176 | 1,157 | 1,164 | 16,700 | 1,164 |
| 2022-04-11 | 1,181 | 1,201 | 1,164 | 1,183 | 26,300 | 1,183 |
| 2022-04-08 | 1,198 | 1,200 | 1,173 | 1,184 | 23,500 | 1,184 |
| 2022-04-07 | 1,198 | 1,206 | 1,177 | 1,198 | 18,100 | 1,198 |
| 2022-04-06 | 1,225 | 1,227 | 1,200 | 1,200 | 13,200 | 1,200 |
| 2022-04-05 | 1,249 | 1,251 | 1,227 | 1,233 | 11,200 | 1,233 |
| 2022-04-04 | 1,233 | 1,244 | 1,233 | 1,238 | 7,000 | 1,238 |
| 2022-04-01 | 1,234 | 1,242 | 1,216 | 1,238 | 10,500 | 1,238 |
| 2022-03-31 | 1,252 | 1,268 | 1,230 | 1,234 | 19,300 | 1,234 |
| 2022-03-30 | 1,288 | 1,288 | 1,264 | 1,266 | 42,900 | 1,266 |
| 2022-03-29 | 1,285 | 1,301 | 1,263 | 1,301 | 30,300 | 1,301 |
| 2022-03-28 | 1,277 | 1,297 | 1,252 | 1,281 | 21,700 | 1,281 |
| 2022-03-25 | 1,273 | 1,273 | 1,257 | 1,263 | 14,400 | 1,263 |
| 2022-03-24 | 1,285 | 1,285 | 1,258 | 1,273 | 13,000 | 1,273 |
| 2022-03-23 | 1,280 | 1,302 | 1,276 | 1,294 | 20,500 | 1,294 |
| 2022-03-22 | 1,261 | 1,279 | 1,251 | 1,278 | 25,500 | 1,278 |
| 2022-03-18 | 1,255 | 1,270 | 1,242 | 1,262 | 32,800 | 1,262 |
| 2022-03-17 | 1,249 | 1,263 | 1,231 | 1,263 | 27,600 | 1,263 |
| 2022-03-16 | 1,200 | 1,220 | 1,199 | 1,220 | 38,300 | 1,220 |
| 2022-03-15 | 1,218 | 1,238 | 1,214 | 1,237 | 10,300 | 1,237 |
| 2022-03-14 | 1,224 | 1,236 | 1,212 | 1,225 | 16,400 | 1,225 |
| 2022-03-11 | 1,208 | 1,237 | 1,205 | 1,226 | 35,200 | 1,226 |
| 2022-03-10 | 1,177 | 1,235 | 1,171 | 1,235 | 22,500 | 1,235 |
| 2022-03-09 | 1,170 | 1,180 | 1,154 | 1,162 | 26,500 | 1,162 |
| 2022-03-08 | 1,158 | 1,167 | 1,141 | 1,166 | 20,600 | 1,166 |
| 2022-03-07 | 1,177 | 1,182 | 1,145 | 1,158 | 26,500 | 1,158 |
| 2022-03-04 | 1,187 | 1,196 | 1,183 | 1,185 | 14,000 | 1,185 |
| 2022-03-03 | 1,198 | 1,206 | 1,184 | 1,187 | 20,500 | 1,187 |
| 2022-03-02 | 1,191 | 1,203 | 1,189 | 1,189 | 14,200 | 1,189 |
| 2022-03-01 | 1,231 | 1,231 | 1,202 | 1,212 | 15,700 | 1,212 |
| 2022-02-28 | 1,220 | 1,222 | 1,197 | 1,219 | 31,000 | 1,219 |
| 2022-02-25 | 1,204 | 1,208 | 1,187 | 1,198 | 18,300 | 1,198 |
| 2022-02-24 | 1,191 | 1,204 | 1,180 | 1,204 | 14,900 | 1,204 |
| 2022-02-22 | 1,200 | 1,203 | 1,182 | 1,195 | 29,500 | 1,195 |
| 2022-02-21 | 1,216 | 1,224 | 1,202 | 1,213 | 9,700 | 1,213 |
| 2022-02-18 | 1,212 | 1,229 | 1,207 | 1,228 | 21,000 | 1,228 |
| 2022-02-17 | 1,234 | 1,234 | 1,213 | 1,213 | 8,100 | 1,213 |
| 2022-02-16 | 1,235 | 1,244 | 1,225 | 1,237 | 13,700 | 1,237 |
| 2022-02-15 | 1,214 | 1,227 | 1,209 | 1,218 | 16,600 | 1,218 |
| 2022-02-14 | 1,220 | 1,231 | 1,206 | 1,214 | 15,000 | 1,214 |
| 2022-02-10 | 1,220 | 1,226 | 1,215 | 1,225 | 12,100 | 1,225 |
| 2022-02-09 | 1,207 | 1,213 | 1,202 | 1,210 | 8,600 | 1,210 |
| 2022-02-08 | 1,209 | 1,216 | 1,201 | 1,207 | 5,400 | 1,207 |
| 2022-02-07 | 1,188 | 1,215 | 1,185 | 1,209 | 12,800 | 1,209 |
| 2022-02-04 | 1,205 | 1,215 | 1,187 | 1,194 | 23,300 | 1,194 |
| 2022-02-03 | 1,232 | 1,232 | 1,206 | 1,208 | 14,600 | 1,208 |
| 2022-02-02 | 1,180 | 1,239 | 1,180 | 1,232 | 28,400 | 1,232 |
| 2022-02-01 | 1,210 | 1,221 | 1,181 | 1,187 | 36,600 | 1,187 |
| 2022-01-31 | 1,179 | 1,200 | 1,165 | 1,195 | 26,800 | 1,195 |
| 2022-01-28 | 1,198 | 1,205 | 1,185 | 1,191 | 17,000 | 1,191 |
| 2022-01-27 | 1,209 | 1,209 | 1,174 | 1,183 | 27,000 | 1,183 |
| 2022-01-26 | 1,216 | 1,220 | 1,203 | 1,205 | 12,000 | 1,205 |
| 2022-01-25 | 1,227 | 1,237 | 1,207 | 1,220 | 17,600 | 1,220 |
| 2022-01-24 | 1,213 | 1,245 | 1,193 | 1,243 | 13,600 | 1,243 |
| 2022-01-21 | 1,213 | 1,220 | 1,197 | 1,209 | 21,600 | 1,209 |
| 2022-01-20 | 1,190 | 1,227 | 1,190 | 1,201 | 21,200 | 1,201 |
| 2022-01-19 | 1,230 | 1,230 | 1,200 | 1,209 | 37,600 | 1,209 |
| 2022-01-18 | 1,259 | 1,261 | 1,232 | 1,240 | 13,400 | 1,240 |
| 2022-01-17 | 1,275 | 1,282 | 1,248 | 1,250 | 17,400 | 1,250 |
| 2022-01-14 | 1,260 | 1,313 | 1,252 | 1,275 | 63,500 | 1,275 |
| 2022-01-13 | 1,274 | 1,277 | 1,256 | 1,264 | 11,300 | 1,264 |
| 2022-01-12 | 1,250 | 1,285 | 1,250 | 1,279 | 9,500 | 1,279 |
| 2022-01-11 | 1,268 | 1,270 | 1,250 | 1,250 | 10,200 | 1,250 |
| 2022-01-07 | 1,278 | 1,295 | 1,266 | 1,268 | 12,100 | 1,268 |
| 2022-01-06 | 1,310 | 1,310 | 1,271 | 1,271 | 11,600 | 1,271 |
| 2022-01-05 | 1,326 | 1,326 | 1,314 | 1,324 | 8,700 | 1,324 |
| 2022-01-04 | 1,307 | 1,327 | 1,302 | 1,319 | 9,300 | 1,319 |
分割・併合履歴 ： [1990-03-27]1株→1.1株