7994 (株)オカムラ 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 | 1,413 | 1,435 | 1,408 | 1,423 | 204,600 | 1,423 |
| 2022-12-29 | 1,386 | 1,404 | 1,377 | 1,396 | 171,700 | 1,396 |
| 2022-12-28 | 1,390 | 1,403 | 1,377 | 1,389 | 142,700 | 1,389 |
| 2022-12-27 | 1,360 | 1,387 | 1,360 | 1,381 | 124,800 | 1,381 |
| 2022-12-26 | 1,366 | 1,372 | 1,346 | 1,355 | 95,400 | 1,355 |
| 2022-12-23 | 1,363 | 1,379 | 1,355 | 1,356 | 130,700 | 1,356 |
| 2022-12-22 | 1,335 | 1,369 | 1,329 | 1,360 | 268,200 | 1,360 |
| 2022-12-21 | 1,342 | 1,343 | 1,309 | 1,316 | 144,100 | 1,316 |
| 2022-12-20 | 1,380 | 1,385 | 1,323 | 1,351 | 150,900 | 1,351 |
| 2022-12-19 | 1,370 | 1,391 | 1,366 | 1,380 | 72,000 | 1,380 |
| 2022-12-16 | 1,381 | 1,391 | 1,365 | 1,374 | 131,000 | 1,374 |
| 2022-12-15 | 1,376 | 1,397 | 1,374 | 1,385 | 122,300 | 1,385 |
| 2022-12-14 | 1,371 | 1,377 | 1,350 | 1,376 | 122,400 | 1,376 |
| 2022-12-13 | 1,384 | 1,396 | 1,363 | 1,364 | 158,800 | 1,364 |
| 2022-12-12 | 1,345 | 1,374 | 1,337 | 1,368 | 171,800 | 1,368 |
| 2022-12-09 | 1,327 | 1,359 | 1,320 | 1,356 | 166,500 | 1,356 |
| 2022-12-08 | 1,338 | 1,342 | 1,319 | 1,336 | 144,400 | 1,336 |
| 2022-12-07 | 1,322 | 1,352 | 1,320 | 1,338 | 117,000 | 1,338 |
| 2022-12-06 | 1,350 | 1,355 | 1,329 | 1,331 | 113,500 | 1,331 |
| 2022-12-05 | 1,361 | 1,366 | 1,347 | 1,363 | 108,400 | 1,363 |
| 2022-12-02 | 1,385 | 1,387 | 1,343 | 1,359 | 263,600 | 1,359 |
| 2022-12-01 | 1,412 | 1,423 | 1,397 | 1,399 | 160,800 | 1,399 |
| 2022-11-30 | 1,439 | 1,450 | 1,415 | 1,415 | 286,300 | 1,415 |
| 2022-11-29 | 1,461 | 1,461 | 1,431 | 1,440 | 176,600 | 1,440 |
| 2022-11-28 | 1,495 | 1,495 | 1,438 | 1,454 | 273,700 | 1,454 |
| 2022-11-25 | 1,486 | 1,503 | 1,481 | 1,488 | 181,000 | 1,488 |
| 2022-11-24 | 1,480 | 1,490 | 1,472 | 1,486 | 147,600 | 1,486 |
| 2022-11-22 | 1,466 | 1,496 | 1,466 | 1,479 | 123,100 | 1,479 |
| 2022-11-21 | 1,497 | 1,504 | 1,459 | 1,460 | 142,200 | 1,460 |
| 2022-11-18 | 1,449 | 1,491 | 1,444 | 1,491 | 233,700 | 1,491 |
| 2022-11-17 | 1,426 | 1,445 | 1,423 | 1,445 | 109,100 | 1,445 |
| 2022-11-16 | 1,403 | 1,431 | 1,400 | 1,423 | 133,800 | 1,423 |
| 2022-11-15 | 1,424 | 1,430 | 1,400 | 1,400 | 131,100 | 1,400 |
| 2022-11-14 | 1,430 | 1,442 | 1,407 | 1,418 | 241,200 | 1,418 |
| 2022-11-11 | 1,465 | 1,465 | 1,441 | 1,449 | 158,800 | 1,449 |
| 2022-11-10 | 1,450 | 1,470 | 1,427 | 1,427 | 170,700 | 1,427 |
| 2022-11-09 | 1,418 | 1,475 | 1,418 | 1,461 | 236,200 | 1,461 |
| 2022-11-08 | 1,451 | 1,476 | 1,428 | 1,448 | 261,400 | 1,448 |
| 2022-11-07 | 1,387 | 1,464 | 1,383 | 1,456 | 398,200 | 1,456 |
| 2022-11-04 | 1,350 | 1,378 | 1,342 | 1,357 | 138,200 | 1,357 |
| 2022-11-02 | 1,356 | 1,366 | 1,346 | 1,366 | 204,700 | 1,366 |
| 2022-11-01 | 1,370 | 1,370 | 1,349 | 1,360 | 81,300 | 1,360 |
| 2022-10-31 | 1,362 | 1,374 | 1,353 | 1,369 | 189,300 | 1,369 |
| 2022-10-28 | 1,317 | 1,342 | 1,310 | 1,327 | 449,800 | 1,327 |
| 2022-10-27 | 1,350 | 1,350 | 1,325 | 1,330 | 176,200 | 1,330 |
| 2022-10-26 | 1,349 | 1,368 | 1,345 | 1,357 | 98,700 | 1,357 |
| 2022-10-25 | 1,345 | 1,353 | 1,340 | 1,343 | 91,700 | 1,343 |
| 2022-10-24 | 1,368 | 1,377 | 1,345 | 1,346 | 120,500 | 1,346 |
| 2022-10-21 | 1,373 | 1,376 | 1,359 | 1,370 | 84,800 | 1,370 |
| 2022-10-20 | 1,372 | 1,385 | 1,367 | 1,373 | 143,000 | 1,373 |
| 2022-10-19 | 1,363 | 1,393 | 1,354 | 1,387 | 137,700 | 1,387 |
| 2022-10-18 | 1,385 | 1,385 | 1,369 | 1,372 | 123,900 | 1,372 |
| 2022-10-17 | 1,383 | 1,388 | 1,366 | 1,368 | 180,000 | 1,368 |
| 2022-10-14 | 1,395 | 1,400 | 1,370 | 1,390 | 156,600 | 1,390 |
| 2022-10-13 | 1,370 | 1,373 | 1,356 | 1,365 | 245,500 | 1,365 |
| 2022-10-12 | 1,389 | 1,393 | 1,378 | 1,378 | 147,800 | 1,378 |
| 2022-10-11 | 1,390 | 1,399 | 1,379 | 1,394 | 185,300 | 1,394 |
| 2022-10-07 | 1,398 | 1,414 | 1,392 | 1,410 | 125,500 | 1,410 |
| 2022-10-06 | 1,421 | 1,439 | 1,414 | 1,416 | 141,800 | 1,416 |
| 2022-10-05 | 1,430 | 1,431 | 1,403 | 1,408 | 170,900 | 1,408 |
| 2022-10-04 | 1,384 | 1,417 | 1,384 | 1,415 | 197,000 | 1,415 |
| 2022-10-03 | 1,361 | 1,371 | 1,339 | 1,369 | 130,500 | 1,369 |
| 2022-09-30 | 1,367 | 1,390 | 1,359 | 1,380 | 195,400 | 1,380 |
| 2022-09-29 | 1,373 | 1,391 | 1,347 | 1,382 | 229,400 | 1,382 |
| 2022-09-28 | 1,350 | 1,376 | 1,349 | 1,373 | 204,000 | 1,373 |
| 2022-09-27 | 1,358 | 1,367 | 1,345 | 1,355 | 163,000 | 1,355 |
| 2022-09-26 | 1,330 | 1,357 | 1,330 | 1,345 | 160,900 | 1,345 |
| 2022-09-22 | 1,350 | 1,354 | 1,338 | 1,344 | 82,300 | 1,344 |
| 2022-09-21 | 1,351 | 1,370 | 1,347 | 1,362 | 168,000 | 1,362 |
| 2022-09-20 | 1,353 | 1,368 | 1,347 | 1,368 | 103,300 | 1,368 |
| 2022-09-16 | 1,347 | 1,368 | 1,330 | 1,341 | 224,200 | 1,341 |
| 2022-09-15 | 1,376 | 1,377 | 1,350 | 1,356 | 114,200 | 1,356 |
| 2022-09-14 | 1,340 | 1,373 | 1,340 | 1,367 | 123,700 | 1,367 |
| 2022-09-13 | 1,369 | 1,392 | 1,355 | 1,384 | 126,400 | 1,384 |
| 2022-09-12 | 1,365 | 1,369 | 1,357 | 1,359 | 68,000 | 1,359 |
| 2022-09-09 | 1,332 | 1,356 | 1,332 | 1,353 | 165,600 | 1,353 |
| 2022-09-08 | 1,305 | 1,332 | 1,305 | 1,327 | 172,300 | 1,327 |
| 2022-09-07 | 1,275 | 1,284 | 1,255 | 1,284 | 140,200 | 1,284 |
| 2022-09-06 | 1,279 | 1,283 | 1,268 | 1,274 | 142,500 | 1,274 |
| 2022-09-05 | 1,286 | 1,292 | 1,272 | 1,287 | 192,000 | 1,287 |
| 2022-09-02 | 1,308 | 1,311 | 1,278 | 1,288 | 192,600 | 1,288 |
| 2022-09-01 | 1,306 | 1,317 | 1,295 | 1,311 | 168,200 | 1,311 |
| 2022-08-31 | 1,321 | 1,342 | 1,321 | 1,334 | 163,100 | 1,334 |
| 2022-08-30 | 1,339 | 1,354 | 1,339 | 1,351 | 94,800 | 1,351 |
| 2022-08-29 | 1,331 | 1,333 | 1,320 | 1,329 | 185,500 | 1,329 |
| 2022-08-26 | 1,343 | 1,358 | 1,332 | 1,352 | 130,800 | 1,352 |
| 2022-08-25 | 1,314 | 1,333 | 1,309 | 1,329 | 98,000 | 1,329 |
| 2022-08-24 | 1,318 | 1,321 | 1,304 | 1,318 | 67,600 | 1,318 |
| 2022-08-23 | 1,307 | 1,313 | 1,297 | 1,300 | 116,100 | 1,300 |
| 2022-08-22 | 1,290 | 1,315 | 1,288 | 1,314 | 66,900 | 1,314 |
| 2022-08-19 | 1,300 | 1,304 | 1,292 | 1,295 | 101,400 | 1,295 |
| 2022-08-18 | 1,291 | 1,304 | 1,278 | 1,280 | 86,400 | 1,280 |
| 2022-08-17 | 1,291 | 1,312 | 1,291 | 1,307 | 143,500 | 1,307 |
| 2022-08-16 | 1,275 | 1,288 | 1,275 | 1,285 | 94,100 | 1,285 |
| 2022-08-15 | 1,288 | 1,288 | 1,265 | 1,270 | 91,900 | 1,270 |
| 2022-08-12 | 1,268 | 1,299 | 1,268 | 1,289 | 152,200 | 1,289 |
| 2022-08-10 | 1,247 | 1,254 | 1,226 | 1,254 | 85,800 | 1,254 |
| 2022-08-09 | 1,283 | 1,285 | 1,232 | 1,235 | 104,500 | 1,235 |
| 2022-08-08 | 1,273 | 1,282 | 1,254 | 1,278 | 169,400 | 1,278 |
| 2022-08-05 | 1,299 | 1,312 | 1,264 | 1,276 | 272,900 | 1,276 |
| 2022-08-04 | 1,317 | 1,317 | 1,298 | 1,315 | 133,100 | 1,315 |
| 2022-08-03 | 1,328 | 1,333 | 1,309 | 1,312 | 177,600 | 1,312 |
| 2022-08-02 | 1,342 | 1,343 | 1,309 | 1,320 | 204,000 | 1,320 |
| 2022-08-01 | 1,323 | 1,338 | 1,311 | 1,338 | 225,800 | 1,338 |
| 2022-07-29 | 1,330 | 1,332 | 1,309 | 1,322 | 465,100 | 1,322 |
| 2022-07-28 | 1,321 | 1,330 | 1,305 | 1,325 | 209,200 | 1,325 |
| 2022-07-27 | 1,315 | 1,319 | 1,304 | 1,314 | 145,200 | 1,314 |
| 2022-07-26 | 1,310 | 1,318 | 1,307 | 1,316 | 148,900 | 1,316 |
| 2022-07-25 | 1,317 | 1,325 | 1,309 | 1,318 | 138,800 | 1,318 |
| 2022-07-22 | 1,305 | 1,327 | 1,303 | 1,319 | 165,400 | 1,319 |
| 2022-07-21 | 1,294 | 1,308 | 1,288 | 1,306 | 150,000 | 1,306 |
| 2022-07-20 | 1,296 | 1,309 | 1,295 | 1,300 | 190,300 | 1,300 |
| 2022-07-19 | 1,272 | 1,279 | 1,260 | 1,274 | 175,000 | 1,274 |
| 2022-07-15 | 1,260 | 1,275 | 1,249 | 1,265 | 254,200 | 1,265 |
| 2022-07-14 | 1,230 | 1,251 | 1,222 | 1,249 | 142,500 | 1,249 |
| 2022-07-13 | 1,242 | 1,245 | 1,230 | 1,233 | 102,300 | 1,233 |
| 2022-07-12 | 1,250 | 1,250 | 1,224 | 1,233 | 116,800 | 1,233 |
| 2022-07-11 | 1,244 | 1,256 | 1,240 | 1,250 | 145,300 | 1,250 |
| 2022-07-08 | 1,230 | 1,238 | 1,215 | 1,228 | 247,700 | 1,228 |
| 2022-07-07 | 1,238 | 1,238 | 1,219 | 1,231 | 135,400 | 1,231 |
| 2022-07-06 | 1,221 | 1,224 | 1,208 | 1,219 | 142,600 | 1,219 |
| 2022-07-05 | 1,242 | 1,242 | 1,226 | 1,227 | 118,300 | 1,227 |
| 2022-07-04 | 1,223 | 1,236 | 1,223 | 1,232 | 127,500 | 1,232 |
| 2022-07-01 | 1,210 | 1,222 | 1,194 | 1,205 | 207,600 | 1,205 |
| 2022-06-30 | 1,212 | 1,227 | 1,205 | 1,212 | 231,300 | 1,212 |
| 2022-06-29 | 1,194 | 1,208 | 1,181 | 1,205 | 441,500 | 1,205 |
| 2022-06-28 | 1,179 | 1,206 | 1,172 | 1,202 | 293,200 | 1,202 |
| 2022-06-27 | 1,171 | 1,177 | 1,161 | 1,166 | 235,500 | 1,166 |
| 2022-06-24 | 1,129 | 1,151 | 1,119 | 1,150 | 246,700 | 1,150 |
| 2022-06-23 | 1,117 | 1,126 | 1,112 | 1,118 | 132,400 | 1,118 |
| 2022-06-22 | 1,118 | 1,118 | 1,106 | 1,107 | 85,700 | 1,107 |
| 2022-06-21 | 1,100 | 1,114 | 1,100 | 1,108 | 93,900 | 1,108 |
| 2022-06-20 | 1,106 | 1,116 | 1,097 | 1,100 | 97,000 | 1,100 |
| 2022-06-17 | 1,077 | 1,105 | 1,077 | 1,094 | 184,400 | 1,094 |
| 2022-06-16 | 1,120 | 1,121 | 1,100 | 1,106 | 164,800 | 1,106 |
| 2022-06-15 | 1,094 | 1,115 | 1,085 | 1,105 | 233,000 | 1,105 |
| 2022-06-14 | 1,063 | 1,093 | 1,061 | 1,090 | 163,200 | 1,090 |
| 2022-06-13 | 1,081 | 1,097 | 1,075 | 1,084 | 147,800 | 1,084 |
| 2022-06-10 | 1,100 | 1,103 | 1,081 | 1,089 | 246,500 | 1,089 |
| 2022-06-09 | 1,139 | 1,139 | 1,118 | 1,121 | 101,400 | 1,121 |
| 2022-06-08 | 1,124 | 1,141 | 1,124 | 1,139 | 151,800 | 1,139 |
| 2022-06-07 | 1,126 | 1,131 | 1,113 | 1,120 | 142,600 | 1,120 |
| 2022-06-06 | 1,120 | 1,125 | 1,111 | 1,122 | 79,700 | 1,122 |
| 2022-06-03 | 1,136 | 1,137 | 1,119 | 1,126 | 161,700 | 1,126 |
| 2022-06-02 | 1,134 | 1,148 | 1,129 | 1,136 | 159,500 | 1,136 |
| 2022-06-01 | 1,109 | 1,140 | 1,109 | 1,135 | 206,800 | 1,135 |
| 2022-05-31 | 1,134 | 1,141 | 1,095 | 1,101 | 412,900 | 1,101 |
| 2022-05-30 | 1,115 | 1,128 | 1,109 | 1,128 | 583,900 | 1,128 |
| 2022-05-27 | 1,104 | 1,116 | 1,096 | 1,103 | 166,900 | 1,103 |
| 2022-05-26 | 1,090 | 1,105 | 1,088 | 1,097 | 145,700 | 1,097 |
| 2022-05-25 | 1,098 | 1,099 | 1,084 | 1,086 | 128,300 | 1,086 |
| 2022-05-24 | 1,100 | 1,104 | 1,080 | 1,086 | 259,900 | 1,086 |
| 2022-05-23 | 1,110 | 1,123 | 1,101 | 1,114 | 226,400 | 1,114 |
| 2022-05-20 | 1,051 | 1,110 | 1,051 | 1,108 | 301,400 | 1,108 |
| 2022-05-19 | 1,050 | 1,075 | 1,049 | 1,067 | 141,600 | 1,067 |
| 2022-05-18 | 1,062 | 1,081 | 1,053 | 1,075 | 170,000 | 1,075 |
| 2022-05-17 | 1,076 | 1,083 | 1,048 | 1,053 | 168,800 | 1,053 |
| 2022-05-16 | 1,127 | 1,131 | 1,073 | 1,076 | 236,300 | 1,076 |
| 2022-05-13 | 1,100 | 1,118 | 1,087 | 1,118 | 213,300 | 1,118 |
| 2022-05-12 | 1,103 | 1,114 | 1,084 | 1,105 | 255,100 | 1,105 |
| 2022-05-11 | 1,169 | 1,176 | 1,163 | 1,168 | 181,800 | 1,168 |
| 2022-05-10 | 1,192 | 1,204 | 1,179 | 1,196 | 161,700 | 1,196 |
| 2022-05-09 | 1,205 | 1,219 | 1,193 | 1,198 | 114,000 | 1,198 |
| 2022-05-06 | 1,205 | 1,229 | 1,198 | 1,221 | 237,500 | 1,221 |
| 2022-05-02 | 1,204 | 1,221 | 1,195 | 1,205 | 176,000 | 1,205 |
| 2022-04-28 | 1,155 | 1,201 | 1,151 | 1,198 | 192,200 | 1,198 |
| 2022-04-27 | 1,158 | 1,163 | 1,130 | 1,140 | 557,000 | 1,140 |
| 2022-04-26 | 1,185 | 1,186 | 1,170 | 1,178 | 131,200 | 1,178 |
| 2022-04-25 | 1,155 | 1,172 | 1,155 | 1,165 | 113,900 | 1,165 |
| 2022-04-22 | 1,160 | 1,173 | 1,153 | 1,167 | 93,400 | 1,167 |
| 2022-04-21 | 1,180 | 1,184 | 1,171 | 1,179 | 104,400 | 1,179 |
| 2022-04-20 | 1,171 | 1,177 | 1,161 | 1,170 | 125,500 | 1,170 |
| 2022-04-19 | 1,149 | 1,157 | 1,142 | 1,152 | 71,600 | 1,152 |
| 2022-04-18 | 1,140 | 1,151 | 1,128 | 1,149 | 114,200 | 1,149 |
| 2022-04-15 | 1,159 | 1,169 | 1,157 | 1,161 | 95,300 | 1,161 |
| 2022-04-14 | 1,146 | 1,172 | 1,142 | 1,170 | 102,400 | 1,170 |
| 2022-04-13 | 1,173 | 1,183 | 1,152 | 1,164 | 194,500 | 1,164 |
| 2022-04-12 | 1,174 | 1,179 | 1,144 | 1,151 | 194,700 | 1,151 |
| 2022-04-11 | 1,176 | 1,182 | 1,164 | 1,179 | 111,100 | 1,179 |
| 2022-04-08 | 1,181 | 1,189 | 1,165 | 1,177 | 245,300 | 1,177 |
| 2022-04-07 | 1,174 | 1,175 | 1,152 | 1,173 | 190,900 | 1,173 |
| 2022-04-06 | 1,220 | 1,220 | 1,189 | 1,189 | 230,600 | 1,189 |
| 2022-04-05 | 1,220 | 1,230 | 1,205 | 1,213 | 312,900 | 1,213 |
| 2022-04-04 | 1,214 | 1,225 | 1,206 | 1,224 | 176,900 | 1,224 |
| 2022-04-01 | 1,198 | 1,224 | 1,184 | 1,219 | 249,500 | 1,219 |
| 2022-03-31 | 1,199 | 1,242 | 1,194 | 1,212 | 409,100 | 1,212 |
| 2022-03-30 | 1,222 | 1,229 | 1,193 | 1,219 | 263,900 | 1,219 |
| 2022-03-29 | 1,223 | 1,226 | 1,202 | 1,220 | 203,100 | 1,220 |
| 2022-03-28 | 1,220 | 1,231 | 1,205 | 1,228 | 141,300 | 1,228 |
| 2022-03-25 | 1,214 | 1,218 | 1,203 | 1,212 | 189,800 | 1,212 |
| 2022-03-24 | 1,201 | 1,210 | 1,175 | 1,201 | 209,300 | 1,201 |
| 2022-03-23 | 1,209 | 1,223 | 1,197 | 1,212 | 147,100 | 1,212 |
| 2022-03-22 | 1,215 | 1,223 | 1,193 | 1,197 | 173,200 | 1,197 |
| 2022-03-18 | 1,185 | 1,200 | 1,179 | 1,191 | 227,100 | 1,191 |
| 2022-03-17 | 1,211 | 1,219 | 1,184 | 1,197 | 186,800 | 1,197 |
| 2022-03-16 | 1,198 | 1,199 | 1,179 | 1,182 | 154,200 | 1,182 |
| 2022-03-15 | 1,180 | 1,206 | 1,175 | 1,199 | 143,200 | 1,199 |
| 2022-03-14 | 1,165 | 1,181 | 1,161 | 1,169 | 129,200 | 1,169 |
| 2022-03-11 | 1,140 | 1,156 | 1,136 | 1,152 | 177,900 | 1,152 |
| 2022-03-10 | 1,165 | 1,169 | 1,141 | 1,156 | 195,100 | 1,156 |
| 2022-03-09 | 1,120 | 1,135 | 1,107 | 1,123 | 167,900 | 1,123 |
| 2022-03-08 | 1,117 | 1,133 | 1,109 | 1,113 | 185,300 | 1,113 |
| 2022-03-07 | 1,141 | 1,142 | 1,104 | 1,120 | 145,700 | 1,120 |
| 2022-03-04 | 1,154 | 1,160 | 1,135 | 1,141 | 192,800 | 1,141 |
| 2022-03-03 | 1,157 | 1,162 | 1,146 | 1,149 | 177,600 | 1,149 |
| 2022-03-02 | 1,161 | 1,175 | 1,133 | 1,136 | 221,900 | 1,136 |
| 2022-03-01 | 1,184 | 1,187 | 1,163 | 1,169 | 298,600 | 1,169 |
| 2022-02-28 | 1,173 | 1,187 | 1,156 | 1,185 | 214,300 | 1,185 |
| 2022-02-25 | 1,166 | 1,166 | 1,146 | 1,157 | 157,400 | 1,157 |
| 2022-02-24 | 1,155 | 1,174 | 1,148 | 1,171 | 180,500 | 1,171 |
| 2022-02-22 | 1,168 | 1,170 | 1,151 | 1,167 | 167,600 | 1,167 |
| 2022-02-21 | 1,166 | 1,173 | 1,152 | 1,173 | 142,300 | 1,173 |
| 2022-02-18 | 1,170 | 1,178 | 1,160 | 1,168 | 289,600 | 1,168 |
| 2022-02-17 | 1,194 | 1,199 | 1,170 | 1,172 | 154,200 | 1,172 |
| 2022-02-16 | 1,220 | 1,220 | 1,201 | 1,206 | 136,900 | 1,206 |
| 2022-02-15 | 1,216 | 1,223 | 1,192 | 1,202 | 171,000 | 1,202 |
| 2022-02-14 | 1,198 | 1,221 | 1,195 | 1,211 | 278,400 | 1,211 |
| 2022-02-10 | 1,222 | 1,222 | 1,199 | 1,207 | 204,200 | 1,207 |
| 2022-02-09 | 1,186 | 1,212 | 1,172 | 1,201 | 166,300 | 1,201 |
| 2022-02-08 | 1,188 | 1,221 | 1,184 | 1,186 | 236,500 | 1,186 |
| 2022-02-07 | 1,174 | 1,206 | 1,161 | 1,196 | 398,700 | 1,196 |
| 2022-02-04 | 1,140 | 1,167 | 1,115 | 1,152 | 656,100 | 1,152 |
| 2022-02-03 | 1,225 | 1,234 | 1,196 | 1,203 | 320,800 | 1,203 |
| 2022-02-02 | 1,231 | 1,245 | 1,220 | 1,238 | 228,400 | 1,238 |
| 2022-02-01 | 1,219 | 1,247 | 1,217 | 1,227 | 307,900 | 1,227 |
| 2022-01-31 | 1,213 | 1,234 | 1,204 | 1,209 | 192,600 | 1,209 |
| 2022-01-28 | 1,214 | 1,222 | 1,204 | 1,213 | 131,100 | 1,213 |
| 2022-01-27 | 1,231 | 1,237 | 1,186 | 1,196 | 246,400 | 1,196 |
| 2022-01-26 | 1,198 | 1,248 | 1,195 | 1,228 | 326,200 | 1,228 |
| 2022-01-25 | 1,201 | 1,212 | 1,185 | 1,202 | 169,300 | 1,202 |
| 2022-01-24 | 1,162 | 1,195 | 1,162 | 1,191 | 138,800 | 1,191 |
| 2022-01-21 | 1,174 | 1,181 | 1,158 | 1,174 | 184,400 | 1,174 |
| 2022-01-20 | 1,168 | 1,194 | 1,162 | 1,190 | 283,500 | 1,190 |
| 2022-01-19 | 1,188 | 1,194 | 1,172 | 1,184 | 264,000 | 1,184 |
| 2022-01-18 | 1,242 | 1,243 | 1,196 | 1,199 | 210,500 | 1,199 |
| 2022-01-17 | 1,227 | 1,245 | 1,227 | 1,242 | 261,500 | 1,242 |
| 2022-01-14 | 1,210 | 1,220 | 1,194 | 1,218 | 291,200 | 1,218 |
| 2022-01-13 | 1,259 | 1,259 | 1,219 | 1,222 | 166,200 | 1,222 |
| 2022-01-12 | 1,267 | 1,269 | 1,244 | 1,260 | 216,300 | 1,260 |
| 2022-01-11 | 1,264 | 1,265 | 1,230 | 1,242 | 221,800 | 1,242 |
| 2022-01-07 | 1,294 | 1,305 | 1,272 | 1,281 | 152,300 | 1,281 |
| 2022-01-06 | 1,305 | 1,311 | 1,287 | 1,288 | 180,400 | 1,288 |
| 2022-01-05 | 1,304 | 1,313 | 1,291 | 1,308 | 184,000 | 1,308 |
| 2022-01-04 | 1,316 | 1,318 | 1,280 | 1,289 | 243,900 | 1,289 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
