7856 萩原工業(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 | 1,195 | 1,214 | 1,193 | 1,196 | 42,700 | 1,196 |
| 2022-12-29 | 1,186 | 1,200 | 1,171 | 1,195 | 45,200 | 1,195 |
| 2022-12-28 | 1,183 | 1,191 | 1,175 | 1,189 | 32,500 | 1,189 |
| 2022-12-27 | 1,175 | 1,187 | 1,174 | 1,183 | 23,400 | 1,183 |
| 2022-12-26 | 1,173 | 1,175 | 1,168 | 1,172 | 28,600 | 1,172 |
| 2022-12-23 | 1,185 | 1,186 | 1,168 | 1,173 | 34,800 | 1,173 |
| 2022-12-22 | 1,188 | 1,201 | 1,185 | 1,196 | 52,800 | 1,196 |
| 2022-12-21 | 1,188 | 1,197 | 1,176 | 1,183 | 62,700 | 1,183 |
| 2022-12-20 | 1,213 | 1,222 | 1,177 | 1,190 | 161,000 | 1,190 |
| 2022-12-19 | 1,217 | 1,225 | 1,210 | 1,213 | 89,600 | 1,213 |
| 2022-12-16 | 1,205 | 1,225 | 1,204 | 1,216 | 111,400 | 1,216 |
| 2022-12-15 | 1,215 | 1,239 | 1,202 | 1,220 | 187,200 | 1,220 |
| 2022-12-14 | 1,193 | 1,218 | 1,184 | 1,212 | 282,100 | 1,212 |
| 2022-12-13 | 1,201 | 1,219 | 1,165 | 1,192 | 769,200 | 1,192 |
| 2022-12-12 | 1,094 | 1,106 | 1,086 | 1,101 | 86,800 | 1,101 |
| 2022-12-09 | 1,074 | 1,103 | 1,074 | 1,099 | 115,600 | 1,099 |
| 2022-12-08 | 1,070 | 1,076 | 1,066 | 1,074 | 77,000 | 1,074 |
| 2022-12-07 | 1,060 | 1,074 | 1,059 | 1,073 | 62,200 | 1,073 |
| 2022-12-06 | 1,051 | 1,067 | 1,051 | 1,066 | 58,800 | 1,066 |
| 2022-12-05 | 1,055 | 1,060 | 1,052 | 1,060 | 33,600 | 1,060 |
| 2022-12-02 | 1,053 | 1,060 | 1,047 | 1,059 | 49,500 | 1,059 |
| 2022-12-01 | 1,060 | 1,062 | 1,051 | 1,054 | 45,100 | 1,054 |
| 2022-11-30 | 1,064 | 1,068 | 1,060 | 1,063 | 60,500 | 1,063 |
| 2022-11-29 | 1,055 | 1,059 | 1,043 | 1,056 | 39,500 | 1,056 |
| 2022-11-28 | 1,068 | 1,068 | 1,060 | 1,063 | 31,600 | 1,063 |
| 2022-11-25 | 1,062 | 1,073 | 1,061 | 1,068 | 98,400 | 1,068 |
| 2022-11-24 | 1,058 | 1,062 | 1,053 | 1,061 | 72,400 | 1,061 |
| 2022-11-22 | 1,043 | 1,054 | 1,043 | 1,052 | 87,600 | 1,052 |
| 2022-11-21 | 1,038 | 1,045 | 1,037 | 1,045 | 49,000 | 1,045 |
| 2022-11-18 | 1,033 | 1,043 | 1,033 | 1,037 | 65,500 | 1,037 |
| 2022-11-17 | 1,030 | 1,033 | 1,025 | 1,032 | 26,300 | 1,032 |
| 2022-11-16 | 1,023 | 1,032 | 1,020 | 1,028 | 55,300 | 1,028 |
| 2022-11-15 | 1,013 | 1,024 | 1,011 | 1,022 | 73,800 | 1,022 |
| 2022-11-14 | 1,023 | 1,023 | 1,011 | 1,011 | 43,900 | 1,011 |
| 2022-11-11 | 1,020 | 1,023 | 1,013 | 1,023 | 55,300 | 1,023 |
| 2022-11-10 | 1,013 | 1,019 | 1,005 | 1,016 | 48,100 | 1,016 |
| 2022-11-09 | 1,018 | 1,019 | 1,007 | 1,015 | 44,800 | 1,015 |
| 2022-11-08 | 1,000 | 1,018 | 1,000 | 1,016 | 99,800 | 1,016 |
| 2022-11-07 | 991 | 1,014 | 991 | 1,010 | 95,300 | 1,010 |
| 2022-11-04 | 1,014 | 1,014 | 986 | 987 | 217,100 | 987 |
| 2022-11-02 | 1,006 | 1,016 | 1,004 | 1,014 | 90,600 | 1,014 |
| 2022-11-01 | 1,022 | 1,022 | 1,007 | 1,008 | 139,500 | 1,008 |
| 2022-10-31 | 1,045 | 1,045 | 1,018 | 1,021 | 139,800 | 1,021 |
| 2022-10-28 | 1,031 | 1,060 | 1,029 | 1,043 | 668,400 | 1,043 |
| 2022-10-27 | 1,065 | 1,072 | 1,062 | 1,070 | 856,100 | 1,070 |
| 2022-10-26 | 1,063 | 1,072 | 1,062 | 1,064 | 200,400 | 1,064 |
| 2022-10-25 | 1,061 | 1,062 | 1,057 | 1,059 | 140,700 | 1,059 |
| 2022-10-24 | 1,062 | 1,062 | 1,055 | 1,058 | 112,800 | 1,058 |
| 2022-10-21 | 1,065 | 1,065 | 1,055 | 1,055 | 111,200 | 1,055 |
| 2022-10-20 | 1,060 | 1,064 | 1,059 | 1,061 | 85,400 | 1,061 |
| 2022-10-19 | 1,061 | 1,064 | 1,059 | 1,064 | 96,000 | 1,064 |
| 2022-10-18 | 1,065 | 1,065 | 1,057 | 1,061 | 122,400 | 1,061 |
| 2022-10-17 | 1,048 | 1,058 | 1,048 | 1,055 | 75,200 | 1,055 |
| 2022-10-14 | 1,046 | 1,052 | 1,045 | 1,049 | 101,800 | 1,049 |
| 2022-10-13 | 1,040 | 1,044 | 1,035 | 1,038 | 128,800 | 1,038 |
| 2022-10-12 | 1,046 | 1,049 | 1,040 | 1,045 | 107,400 | 1,045 |
| 2022-10-11 | 1,055 | 1,057 | 1,045 | 1,049 | 148,700 | 1,049 |
| 2022-10-07 | 1,057 | 1,067 | 1,056 | 1,057 | 189,000 | 1,057 |
| 2022-10-06 | 1,057 | 1,071 | 1,057 | 1,067 | 212,600 | 1,067 |
| 2022-10-05 | 1,055 | 1,069 | 1,055 | 1,062 | 105,400 | 1,062 |
| 2022-10-04 | 1,052 | 1,053 | 1,048 | 1,050 | 128,400 | 1,050 |
| 2022-10-03 | 1,045 | 1,045 | 1,036 | 1,044 | 116,300 | 1,044 |
| 2022-09-30 | 1,047 | 1,051 | 1,042 | 1,046 | 173,800 | 1,046 |
| 2022-09-29 | 1,056 | 1,070 | 1,047 | 1,047 | 160,000 | 1,047 |
| 2022-09-28 | 1,045 | 1,050 | 1,037 | 1,047 | 80,000 | 1,047 |
| 2022-09-27 | 1,042 | 1,052 | 1,040 | 1,050 | 67,400 | 1,050 |
| 2022-09-26 | 1,035 | 1,043 | 1,032 | 1,042 | 86,200 | 1,042 |
| 2022-09-22 | 1,040 | 1,042 | 1,035 | 1,040 | 185,200 | 1,040 |
| 2022-09-21 | 1,046 | 1,050 | 1,043 | 1,048 | 42,100 | 1,048 |
| 2022-09-20 | 1,052 | 1,057 | 1,046 | 1,050 | 88,200 | 1,050 |
| 2022-09-16 | 1,050 | 1,059 | 1,048 | 1,052 | 106,800 | 1,052 |
| 2022-09-15 | 1,054 | 1,063 | 1,051 | 1,060 | 56,500 | 1,060 |
| 2022-09-14 | 1,044 | 1,048 | 1,034 | 1,047 | 95,600 | 1,047 |
| 2022-09-13 | 1,068 | 1,068 | 1,050 | 1,050 | 130,400 | 1,050 |
| 2022-09-12 | 1,074 | 1,089 | 1,073 | 1,083 | 48,700 | 1,083 |
| 2022-09-09 | 1,050 | 1,072 | 1,050 | 1,067 | 96,000 | 1,067 |
| 2022-09-08 | 1,062 | 1,073 | 1,060 | 1,070 | 46,400 | 1,070 |
| 2022-09-07 | 1,065 | 1,065 | 1,051 | 1,056 | 43,500 | 1,056 |
| 2022-09-06 | 1,063 | 1,079 | 1,061 | 1,068 | 53,300 | 1,068 |
| 2022-09-05 | 1,075 | 1,075 | 1,058 | 1,063 | 63,100 | 1,063 |
| 2022-09-02 | 1,075 | 1,082 | 1,074 | 1,079 | 76,500 | 1,079 |
| 2022-09-01 | 1,103 | 1,107 | 1,085 | 1,085 | 72,400 | 1,085 |
| 2022-08-31 | 1,107 | 1,112 | 1,103 | 1,107 | 29,000 | 1,107 |
| 2022-08-30 | 1,110 | 1,117 | 1,106 | 1,117 | 31,500 | 1,117 |
| 2022-08-29 | 1,105 | 1,114 | 1,098 | 1,113 | 43,700 | 1,113 |
| 2022-08-26 | 1,128 | 1,135 | 1,123 | 1,126 | 37,200 | 1,126 |
| 2022-08-25 | 1,139 | 1,143 | 1,134 | 1,139 | 20,900 | 1,139 |
| 2022-08-24 | 1,136 | 1,141 | 1,135 | 1,136 | 22,600 | 1,136 |
| 2022-08-23 | 1,135 | 1,135 | 1,127 | 1,129 | 22,700 | 1,129 |
| 2022-08-22 | 1,136 | 1,144 | 1,133 | 1,142 | 15,100 | 1,142 |
| 2022-08-19 | 1,139 | 1,146 | 1,136 | 1,145 | 19,900 | 1,145 |
| 2022-08-18 | 1,131 | 1,140 | 1,128 | 1,134 | 22,800 | 1,134 |
| 2022-08-17 | 1,129 | 1,142 | 1,127 | 1,142 | 32,000 | 1,142 |
| 2022-08-16 | 1,125 | 1,131 | 1,119 | 1,124 | 22,100 | 1,124 |
| 2022-08-15 | 1,134 | 1,134 | 1,121 | 1,125 | 21,300 | 1,125 |
| 2022-08-12 | 1,121 | 1,129 | 1,118 | 1,129 | 36,500 | 1,129 |
| 2022-08-10 | 1,109 | 1,116 | 1,105 | 1,114 | 9,000 | 1,114 |
| 2022-08-09 | 1,123 | 1,123 | 1,108 | 1,108 | 14,600 | 1,108 |
| 2022-08-08 | 1,110 | 1,123 | 1,109 | 1,123 | 19,800 | 1,123 |
| 2022-08-05 | 1,103 | 1,115 | 1,101 | 1,115 | 18,700 | 1,115 |
| 2022-08-04 | 1,096 | 1,109 | 1,091 | 1,102 | 20,000 | 1,102 |
| 2022-08-03 | 1,100 | 1,100 | 1,088 | 1,091 | 33,100 | 1,091 |
| 2022-08-02 | 1,120 | 1,120 | 1,102 | 1,102 | 18,700 | 1,102 |
| 2022-08-01 | 1,108 | 1,122 | 1,103 | 1,119 | 27,100 | 1,119 |
| 2022-07-29 | 1,110 | 1,110 | 1,097 | 1,107 | 24,600 | 1,107 |
| 2022-07-28 | 1,115 | 1,115 | 1,100 | 1,109 | 117,800 | 1,109 |
| 2022-07-27 | 1,143 | 1,143 | 1,118 | 1,118 | 30,100 | 1,118 |
| 2022-07-26 | 1,148 | 1,148 | 1,130 | 1,135 | 31,000 | 1,135 |
| 2022-07-25 | 1,129 | 1,138 | 1,125 | 1,138 | 17,700 | 1,138 |
| 2022-07-22 | 1,117 | 1,130 | 1,112 | 1,130 | 22,000 | 1,130 |
| 2022-07-21 | 1,110 | 1,115 | 1,107 | 1,112 | 20,300 | 1,112 |
| 2022-07-20 | 1,108 | 1,119 | 1,106 | 1,118 | 39,100 | 1,118 |
| 2022-07-19 | 1,107 | 1,107 | 1,093 | 1,103 | 32,700 | 1,103 |
| 2022-07-15 | 1,130 | 1,130 | 1,107 | 1,108 | 29,400 | 1,108 |
| 2022-07-14 | 1,110 | 1,131 | 1,107 | 1,131 | 22,300 | 1,131 |
| 2022-07-13 | 1,111 | 1,116 | 1,108 | 1,113 | 22,000 | 1,113 |
| 2022-07-12 | 1,141 | 1,142 | 1,112 | 1,115 | 36,000 | 1,115 |
| 2022-07-11 | 1,126 | 1,133 | 1,122 | 1,129 | 21,300 | 1,129 |
| 2022-07-08 | 1,130 | 1,135 | 1,114 | 1,118 | 39,900 | 1,118 |
| 2022-07-07 | 1,125 | 1,132 | 1,123 | 1,130 | 21,400 | 1,130 |
| 2022-07-06 | 1,122 | 1,125 | 1,114 | 1,121 | 21,500 | 1,121 |
| 2022-07-05 | 1,131 | 1,131 | 1,116 | 1,122 | 28,300 | 1,122 |
| 2022-07-04 | 1,107 | 1,125 | 1,099 | 1,125 | 31,900 | 1,125 |
| 2022-07-01 | 1,085 | 1,094 | 1,084 | 1,094 | 25,300 | 1,094 |
| 2022-06-30 | 1,102 | 1,102 | 1,085 | 1,085 | 18,800 | 1,085 |
| 2022-06-29 | 1,105 | 1,115 | 1,099 | 1,106 | 15,000 | 1,106 |
| 2022-06-28 | 1,087 | 1,104 | 1,086 | 1,104 | 10,900 | 1,104 |
| 2022-06-27 | 1,082 | 1,098 | 1,081 | 1,084 | 16,700 | 1,084 |
| 2022-06-24 | 1,071 | 1,076 | 1,067 | 1,070 | 26,100 | 1,070 |
| 2022-06-23 | 1,072 | 1,081 | 1,068 | 1,079 | 15,800 | 1,079 |
| 2022-06-22 | 1,066 | 1,093 | 1,066 | 1,074 | 27,200 | 1,074 |
| 2022-06-21 | 1,054 | 1,064 | 1,053 | 1,054 | 31,500 | 1,054 |
| 2022-06-20 | 1,072 | 1,077 | 1,048 | 1,051 | 19,900 | 1,051 |
| 2022-06-17 | 1,084 | 1,090 | 1,067 | 1,075 | 43,300 | 1,075 |
| 2022-06-16 | 1,099 | 1,110 | 1,091 | 1,094 | 19,500 | 1,094 |
| 2022-06-15 | 1,106 | 1,111 | 1,094 | 1,094 | 20,100 | 1,094 |
| 2022-06-14 | 1,097 | 1,111 | 1,085 | 1,105 | 53,400 | 1,105 |
| 2022-06-13 | 1,145 | 1,151 | 1,130 | 1,133 | 34,500 | 1,133 |
| 2022-06-10 | 1,175 | 1,178 | 1,152 | 1,152 | 30,400 | 1,152 |
| 2022-06-09 | 1,179 | 1,189 | 1,169 | 1,185 | 30,400 | 1,185 |
| 2022-06-08 | 1,170 | 1,181 | 1,164 | 1,172 | 40,300 | 1,172 |
| 2022-06-07 | 1,142 | 1,168 | 1,141 | 1,155 | 34,000 | 1,155 |
| 2022-06-06 | 1,143 | 1,146 | 1,134 | 1,146 | 23,900 | 1,146 |
| 2022-06-03 | 1,142 | 1,158 | 1,140 | 1,145 | 39,000 | 1,145 |
| 2022-06-02 | 1,153 | 1,153 | 1,133 | 1,142 | 16,800 | 1,142 |
| 2022-06-01 | 1,146 | 1,151 | 1,143 | 1,151 | 18,900 | 1,151 |
| 2022-05-31 | 1,139 | 1,147 | 1,134 | 1,147 | 21,500 | 1,147 |
| 2022-05-30 | 1,135 | 1,146 | 1,133 | 1,140 | 39,400 | 1,140 |
| 2022-05-27 | 1,131 | 1,135 | 1,116 | 1,126 | 22,200 | 1,126 |
| 2022-05-26 | 1,110 | 1,127 | 1,110 | 1,123 | 14,400 | 1,123 |
| 2022-05-25 | 1,116 | 1,116 | 1,106 | 1,109 | 16,300 | 1,109 |
| 2022-05-24 | 1,125 | 1,125 | 1,105 | 1,105 | 18,600 | 1,105 |
| 2022-05-23 | 1,119 | 1,132 | 1,111 | 1,128 | 25,900 | 1,128 |
| 2022-05-20 | 1,120 | 1,120 | 1,098 | 1,109 | 27,200 | 1,109 |
| 2022-05-19 | 1,110 | 1,122 | 1,104 | 1,120 | 26,600 | 1,120 |
| 2022-05-18 | 1,133 | 1,142 | 1,118 | 1,131 | 42,600 | 1,131 |
| 2022-05-17 | 1,097 | 1,128 | 1,097 | 1,128 | 47,700 | 1,128 |
| 2022-05-16 | 1,128 | 1,130 | 1,085 | 1,099 | 86,300 | 1,099 |
| 2022-05-13 | 1,037 | 1,073 | 1,037 | 1,073 | 35,300 | 1,073 |
| 2022-05-12 | 1,051 | 1,051 | 1,029 | 1,029 | 23,600 | 1,029 |
| 2022-05-11 | 1,065 | 1,068 | 1,056 | 1,058 | 29,300 | 1,058 |
| 2022-05-10 | 1,060 | 1,075 | 1,050 | 1,065 | 24,700 | 1,065 |
| 2022-05-09 | 1,070 | 1,074 | 1,059 | 1,068 | 31,500 | 1,068 |
| 2022-05-06 | 1,040 | 1,068 | 1,026 | 1,068 | 47,100 | 1,068 |
| 2022-05-02 | 1,030 | 1,042 | 1,029 | 1,033 | 37,200 | 1,033 |
| 2022-04-28 | 1,020 | 1,028 | 1,017 | 1,027 | 43,900 | 1,027 |
| 2022-04-27 | 1,044 | 1,044 | 1,018 | 1,018 | 83,900 | 1,018 |
| 2022-04-26 | 1,060 | 1,062 | 1,045 | 1,046 | 118,000 | 1,046 |
| 2022-04-25 | 1,068 | 1,075 | 1,061 | 1,061 | 32,900 | 1,061 |
| 2022-04-22 | 1,060 | 1,078 | 1,056 | 1,078 | 26,400 | 1,078 |
| 2022-04-21 | 1,067 | 1,072 | 1,057 | 1,072 | 20,700 | 1,072 |
| 2022-04-20 | 1,059 | 1,067 | 1,053 | 1,058 | 33,300 | 1,058 |
| 2022-04-19 | 1,068 | 1,068 | 1,052 | 1,061 | 26,600 | 1,061 |
| 2022-04-18 | 1,065 | 1,066 | 1,050 | 1,058 | 36,900 | 1,058 |
| 2022-04-15 | 1,085 | 1,085 | 1,071 | 1,073 | 21,700 | 1,073 |
| 2022-04-14 | 1,075 | 1,085 | 1,075 | 1,085 | 19,500 | 1,085 |
| 2022-04-13 | 1,063 | 1,074 | 1,061 | 1,072 | 25,900 | 1,072 |
| 2022-04-12 | 1,078 | 1,078 | 1,062 | 1,063 | 35,100 | 1,063 |
| 2022-04-11 | 1,101 | 1,101 | 1,075 | 1,087 | 43,700 | 1,087 |
| 2022-04-08 | 1,099 | 1,101 | 1,086 | 1,101 | 42,500 | 1,101 |
| 2022-04-07 | 1,111 | 1,111 | 1,091 | 1,102 | 46,400 | 1,102 |
| 2022-04-06 | 1,123 | 1,123 | 1,111 | 1,115 | 27,200 | 1,115 |
| 2022-04-05 | 1,133 | 1,136 | 1,124 | 1,128 | 28,700 | 1,128 |
| 2022-04-04 | 1,125 | 1,128 | 1,122 | 1,123 | 21,000 | 1,123 |
| 2022-04-01 | 1,124 | 1,124 | 1,104 | 1,120 | 39,500 | 1,120 |
| 2022-03-31 | 1,132 | 1,140 | 1,128 | 1,128 | 35,400 | 1,128 |
| 2022-03-30 | 1,134 | 1,140 | 1,129 | 1,140 | 30,000 | 1,140 |
| 2022-03-29 | 1,121 | 1,134 | 1,120 | 1,134 | 37,800 | 1,134 |
| 2022-03-28 | 1,130 | 1,133 | 1,123 | 1,126 | 12,600 | 1,126 |
| 2022-03-25 | 1,140 | 1,145 | 1,124 | 1,125 | 28,000 | 1,125 |
| 2022-03-24 | 1,130 | 1,141 | 1,121 | 1,141 | 28,000 | 1,141 |
| 2022-03-23 | 1,134 | 1,148 | 1,134 | 1,138 | 35,700 | 1,138 |
| 2022-03-22 | 1,155 | 1,158 | 1,121 | 1,132 | 47,200 | 1,132 |
| 2022-03-18 | 1,171 | 1,174 | 1,148 | 1,156 | 39,100 | 1,156 |
| 2022-03-17 | 1,155 | 1,172 | 1,150 | 1,166 | 46,500 | 1,166 |
| 2022-03-16 | 1,152 | 1,155 | 1,124 | 1,128 | 31,400 | 1,128 |
| 2022-03-15 | 1,125 | 1,145 | 1,116 | 1,136 | 35,700 | 1,136 |
| 2022-03-14 | 1,101 | 1,128 | 1,101 | 1,118 | 22,900 | 1,118 |
| 2022-03-11 | 1,100 | 1,112 | 1,098 | 1,102 | 34,500 | 1,102 |
| 2022-03-10 | 1,090 | 1,124 | 1,090 | 1,113 | 58,700 | 1,113 |
| 2022-03-09 | 1,060 | 1,114 | 1,060 | 1,075 | 43,000 | 1,075 |
| 2022-03-08 | 1,121 | 1,125 | 1,045 | 1,052 | 105,800 | 1,052 |
| 2022-03-07 | 1,188 | 1,188 | 1,164 | 1,166 | 33,800 | 1,166 |
| 2022-03-04 | 1,210 | 1,212 | 1,189 | 1,193 | 18,200 | 1,193 |
| 2022-03-03 | 1,205 | 1,215 | 1,202 | 1,207 | 16,500 | 1,207 |
| 2022-03-02 | 1,211 | 1,213 | 1,201 | 1,201 | 20,300 | 1,201 |
| 2022-03-01 | 1,240 | 1,240 | 1,215 | 1,222 | 23,600 | 1,222 |
| 2022-02-28 | 1,206 | 1,238 | 1,205 | 1,230 | 27,500 | 1,230 |
| 2022-02-25 | 1,209 | 1,209 | 1,187 | 1,205 | 29,500 | 1,205 |
| 2022-02-24 | 1,202 | 1,221 | 1,195 | 1,221 | 19,400 | 1,221 |
| 2022-02-22 | 1,207 | 1,219 | 1,197 | 1,198 | 24,700 | 1,198 |
| 2022-02-21 | 1,218 | 1,223 | 1,210 | 1,213 | 19,600 | 1,213 |
| 2022-02-18 | 1,222 | 1,239 | 1,222 | 1,229 | 20,700 | 1,229 |
| 2022-02-17 | 1,231 | 1,236 | 1,224 | 1,233 | 12,700 | 1,233 |
| 2022-02-16 | 1,223 | 1,235 | 1,218 | 1,231 | 17,500 | 1,231 |
| 2022-02-15 | 1,220 | 1,224 | 1,211 | 1,217 | 30,200 | 1,217 |
| 2022-02-14 | 1,224 | 1,224 | 1,209 | 1,216 | 31,700 | 1,216 |
| 2022-02-10 | 1,230 | 1,244 | 1,227 | 1,232 | 26,500 | 1,232 |
| 2022-02-09 | 1,230 | 1,232 | 1,220 | 1,224 | 21,300 | 1,224 |
| 2022-02-08 | 1,206 | 1,219 | 1,204 | 1,217 | 17,900 | 1,217 |
| 2022-02-07 | 1,211 | 1,217 | 1,201 | 1,201 | 17,800 | 1,201 |
| 2022-02-04 | 1,204 | 1,212 | 1,197 | 1,210 | 21,500 | 1,210 |
| 2022-02-03 | 1,200 | 1,210 | 1,190 | 1,203 | 16,100 | 1,203 |
| 2022-02-02 | 1,190 | 1,204 | 1,182 | 1,204 | 31,000 | 1,204 |
| 2022-02-01 | 1,190 | 1,201 | 1,179 | 1,181 | 26,200 | 1,181 |
| 2022-01-31 | 1,170 | 1,183 | 1,165 | 1,183 | 32,500 | 1,183 |
| 2022-01-28 | 1,157 | 1,167 | 1,151 | 1,165 | 46,800 | 1,165 |
| 2022-01-27 | 1,182 | 1,188 | 1,150 | 1,150 | 62,400 | 1,150 |
| 2022-01-26 | 1,193 | 1,200 | 1,181 | 1,181 | 28,800 | 1,181 |
| 2022-01-25 | 1,212 | 1,215 | 1,190 | 1,193 | 24,400 | 1,193 |
| 2022-01-24 | 1,201 | 1,223 | 1,199 | 1,223 | 32,100 | 1,223 |
| 2022-01-21 | 1,190 | 1,201 | 1,180 | 1,200 | 39,200 | 1,200 |
| 2022-01-20 | 1,209 | 1,220 | 1,198 | 1,198 | 60,600 | 1,198 |
| 2022-01-19 | 1,222 | 1,230 | 1,201 | 1,203 | 51,700 | 1,203 |
| 2022-01-18 | 1,239 | 1,239 | 1,222 | 1,225 | 29,400 | 1,225 |
| 2022-01-17 | 1,237 | 1,241 | 1,226 | 1,228 | 39,100 | 1,228 |
| 2022-01-14 | 1,240 | 1,244 | 1,225 | 1,232 | 52,600 | 1,232 |
| 2022-01-13 | 1,270 | 1,270 | 1,248 | 1,248 | 30,400 | 1,248 |
| 2022-01-12 | 1,261 | 1,274 | 1,261 | 1,272 | 32,200 | 1,272 |
| 2022-01-11 | 1,251 | 1,262 | 1,248 | 1,261 | 29,400 | 1,261 |
| 2022-01-07 | 1,280 | 1,288 | 1,251 | 1,258 | 38,100 | 1,258 |
| 2022-01-06 | 1,282 | 1,294 | 1,276 | 1,279 | 40,600 | 1,279 |
| 2022-01-05 | 1,304 | 1,304 | 1,294 | 1,296 | 28,900 | 1,296 |
| 2022-01-04 | 1,286 | 1,303 | 1,276 | 1,296 | 34,200 | 1,296 |
分割・併合履歴 ： [2017-10-27]1株→2株
