8125 (株)ワキタ 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 | 1,205 | 1,209 | 1,193 | 1,194 | 43,200 | 1,194 |
| 2022-12-29 | 1,193 | 1,206 | 1,186 | 1,205 | 65,800 | 1,205 |
| 2022-12-28 | 1,190 | 1,198 | 1,186 | 1,198 | 24,400 | 1,198 |
| 2022-12-27 | 1,196 | 1,198 | 1,192 | 1,193 | 25,900 | 1,193 |
| 2022-12-26 | 1,184 | 1,196 | 1,182 | 1,196 | 21,100 | 1,196 |
| 2022-12-23 | 1,173 | 1,184 | 1,167 | 1,181 | 28,300 | 1,181 |
| 2022-12-22 | 1,174 | 1,188 | 1,171 | 1,180 | 40,100 | 1,180 |
| 2022-12-21 | 1,179 | 1,183 | 1,165 | 1,173 | 70,500 | 1,173 |
| 2022-12-20 | 1,200 | 1,200 | 1,170 | 1,181 | 67,500 | 1,181 |
| 2022-12-19 | 1,175 | 1,193 | 1,174 | 1,191 | 36,300 | 1,191 |
| 2022-12-16 | 1,189 | 1,193 | 1,175 | 1,176 | 50,100 | 1,176 |
| 2022-12-15 | 1,182 | 1,198 | 1,181 | 1,194 | 18,900 | 1,194 |
| 2022-12-14 | 1,190 | 1,190 | 1,179 | 1,185 | 21,600 | 1,185 |
| 2022-12-13 | 1,189 | 1,200 | 1,187 | 1,187 | 21,600 | 1,187 |
| 2022-12-12 | 1,170 | 1,186 | 1,168 | 1,180 | 50,900 | 1,180 |
| 2022-12-09 | 1,164 | 1,177 | 1,160 | 1,170 | 70,700 | 1,170 |
| 2022-12-08 | 1,161 | 1,170 | 1,151 | 1,170 | 49,600 | 1,170 |
| 2022-12-07 | 1,146 | 1,165 | 1,146 | 1,161 | 39,700 | 1,161 |
| 2022-12-06 | 1,150 | 1,165 | 1,150 | 1,161 | 58,700 | 1,161 |
| 2022-12-05 | 1,175 | 1,175 | 1,149 | 1,155 | 41,400 | 1,155 |
| 2022-12-02 | 1,189 | 1,189 | 1,166 | 1,177 | 57,700 | 1,177 |
| 2022-12-01 | 1,199 | 1,205 | 1,194 | 1,196 | 53,700 | 1,196 |
| 2022-11-30 | 1,212 | 1,217 | 1,182 | 1,198 | 79,900 | 1,198 |
| 2022-11-29 | 1,222 | 1,222 | 1,210 | 1,214 | 40,400 | 1,214 |
| 2022-11-28 | 1,249 | 1,249 | 1,223 | 1,223 | 27,300 | 1,223 |
| 2022-11-25 | 1,231 | 1,239 | 1,231 | 1,239 | 26,300 | 1,239 |
| 2022-11-24 | 1,226 | 1,235 | 1,221 | 1,234 | 48,400 | 1,234 |
| 2022-11-22 | 1,203 | 1,220 | 1,199 | 1,220 | 60,900 | 1,220 |
| 2022-11-21 | 1,213 | 1,213 | 1,197 | 1,198 | 41,100 | 1,198 |
| 2022-11-18 | 1,200 | 1,217 | 1,199 | 1,205 | 67,200 | 1,205 |
| 2022-11-17 | 1,180 | 1,190 | 1,179 | 1,189 | 32,300 | 1,189 |
| 2022-11-16 | 1,178 | 1,183 | 1,167 | 1,180 | 56,900 | 1,180 |
| 2022-11-15 | 1,174 | 1,187 | 1,169 | 1,178 | 38,700 | 1,178 |
| 2022-11-14 | 1,202 | 1,202 | 1,170 | 1,170 | 37,000 | 1,170 |
| 2022-11-11 | 1,200 | 1,211 | 1,188 | 1,202 | 115,000 | 1,202 |
| 2022-11-10 | 1,198 | 1,198 | 1,181 | 1,182 | 45,200 | 1,182 |
| 2022-11-09 | 1,194 | 1,199 | 1,192 | 1,198 | 28,400 | 1,198 |
| 2022-11-08 | 1,182 | 1,197 | 1,181 | 1,194 | 64,600 | 1,194 |
| 2022-11-07 | 1,168 | 1,183 | 1,165 | 1,178 | 33,200 | 1,178 |
| 2022-11-04 | 1,171 | 1,186 | 1,165 | 1,170 | 64,400 | 1,170 |
| 2022-11-02 | 1,160 | 1,182 | 1,160 | 1,176 | 123,600 | 1,176 |
| 2022-11-01 | 1,183 | 1,186 | 1,169 | 1,171 | 33,600 | 1,171 |
| 2022-10-31 | 1,155 | 1,181 | 1,147 | 1,175 | 69,400 | 1,175 |
| 2022-10-28 | 1,166 | 1,168 | 1,137 | 1,141 | 234,100 | 1,141 |
| 2022-10-27 | 1,186 | 1,187 | 1,179 | 1,180 | 41,500 | 1,180 |
| 2022-10-26 | 1,180 | 1,190 | 1,177 | 1,185 | 37,400 | 1,185 |
| 2022-10-25 | 1,162 | 1,180 | 1,162 | 1,175 | 34,400 | 1,175 |
| 2022-10-24 | 1,175 | 1,175 | 1,162 | 1,162 | 55,300 | 1,162 |
| 2022-10-21 | 1,174 | 1,182 | 1,168 | 1,168 | 51,800 | 1,168 |
| 2022-10-20 | 1,179 | 1,179 | 1,118 | 1,174 | 96,300 | 1,174 |
| 2022-10-19 | 1,180 | 1,184 | 1,173 | 1,179 | 39,500 | 1,179 |
| 2022-10-18 | 1,165 | 1,179 | 1,157 | 1,174 | 54,900 | 1,174 |
| 2022-10-17 | 1,160 | 1,168 | 1,154 | 1,161 | 58,200 | 1,161 |
| 2022-10-14 | 1,152 | 1,182 | 1,142 | 1,173 | 99,300 | 1,173 |
| 2022-10-13 | 1,123 | 1,138 | 1,113 | 1,134 | 92,900 | 1,134 |
| 2022-10-12 | 1,133 | 1,134 | 1,111 | 1,132 | 80,500 | 1,132 |
| 2022-10-11 | 1,174 | 1,177 | 1,131 | 1,136 | 95,100 | 1,136 |
| 2022-10-07 | 1,186 | 1,205 | 1,184 | 1,192 | 73,400 | 1,192 |
| 2022-10-06 | 1,201 | 1,220 | 1,200 | 1,211 | 67,100 | 1,211 |
| 2022-10-05 | 1,207 | 1,211 | 1,191 | 1,196 | 72,300 | 1,196 |
| 2022-10-04 | 1,185 | 1,210 | 1,185 | 1,207 | 82,100 | 1,207 |
| 2022-10-03 | 1,159 | 1,169 | 1,143 | 1,155 | 53,500 | 1,155 |
| 2022-09-30 | 1,160 | 1,167 | 1,150 | 1,161 | 88,600 | 1,161 |
| 2022-09-29 | 1,146 | 1,171 | 1,145 | 1,171 | 86,800 | 1,171 |
| 2022-09-28 | 1,115 | 1,128 | 1,104 | 1,128 | 81,000 | 1,128 |
| 2022-09-27 | 1,117 | 1,125 | 1,113 | 1,117 | 80,200 | 1,117 |
| 2022-09-26 | 1,126 | 1,127 | 1,111 | 1,114 | 99,000 | 1,114 |
| 2022-09-22 | 1,121 | 1,139 | 1,121 | 1,130 | 63,200 | 1,130 |
| 2022-09-21 | 1,125 | 1,135 | 1,122 | 1,127 | 36,600 | 1,127 |
| 2022-09-20 | 1,121 | 1,135 | 1,121 | 1,129 | 51,800 | 1,129 |
| 2022-09-16 | 1,125 | 1,131 | 1,105 | 1,105 | 86,200 | 1,105 |
| 2022-09-15 | 1,119 | 1,130 | 1,119 | 1,121 | 37,100 | 1,121 |
| 2022-09-14 | 1,129 | 1,133 | 1,118 | 1,119 | 37,900 | 1,119 |
| 2022-09-13 | 1,141 | 1,152 | 1,135 | 1,148 | 39,300 | 1,148 |
| 2022-09-12 | 1,136 | 1,138 | 1,130 | 1,138 | 23,000 | 1,138 |
| 2022-09-09 | 1,120 | 1,130 | 1,120 | 1,126 | 60,000 | 1,126 |
| 2022-09-08 | 1,128 | 1,130 | 1,119 | 1,126 | 60,000 | 1,126 |
| 2022-09-07 | 1,109 | 1,112 | 1,097 | 1,112 | 39,000 | 1,112 |
| 2022-09-06 | 1,107 | 1,120 | 1,104 | 1,112 | 58,600 | 1,112 |
| 2022-09-05 | 1,111 | 1,111 | 1,099 | 1,104 | 35,900 | 1,104 |
| 2022-09-02 | 1,110 | 1,117 | 1,107 | 1,117 | 39,100 | 1,117 |
| 2022-09-01 | 1,109 | 1,122 | 1,109 | 1,110 | 52,300 | 1,110 |
| 2022-08-31 | 1,101 | 1,128 | 1,100 | 1,122 | 70,200 | 1,122 |
| 2022-08-30 | 1,104 | 1,115 | 1,104 | 1,115 | 21,200 | 1,115 |
| 2022-08-29 | 1,100 | 1,109 | 1,100 | 1,102 | 43,600 | 1,102 |
| 2022-08-26 | 1,132 | 1,134 | 1,121 | 1,124 | 13,600 | 1,124 |
| 2022-08-25 | 1,140 | 1,140 | 1,127 | 1,130 | 22,100 | 1,130 |
| 2022-08-24 | 1,144 | 1,146 | 1,135 | 1,141 | 18,600 | 1,141 |
| 2022-08-23 | 1,164 | 1,169 | 1,143 | 1,144 | 28,200 | 1,144 |
| 2022-08-22 | 1,166 | 1,173 | 1,162 | 1,171 | 24,500 | 1,171 |
| 2022-08-19 | 1,168 | 1,177 | 1,164 | 1,172 | 48,900 | 1,172 |
| 2022-08-18 | 1,156 | 1,164 | 1,149 | 1,157 | 39,100 | 1,157 |
| 2022-08-17 | 1,144 | 1,167 | 1,144 | 1,161 | 87,000 | 1,161 |
| 2022-08-16 | 1,128 | 1,138 | 1,125 | 1,135 | 38,400 | 1,135 |
| 2022-08-15 | 1,140 | 1,140 | 1,125 | 1,125 | 21,000 | 1,125 |
| 2022-08-12 | 1,107 | 1,137 | 1,107 | 1,135 | 64,500 | 1,135 |
| 2022-08-10 | 1,110 | 1,112 | 1,107 | 1,107 | 16,000 | 1,107 |
| 2022-08-09 | 1,124 | 1,124 | 1,110 | 1,110 | 26,700 | 1,110 |
| 2022-08-08 | 1,116 | 1,121 | 1,114 | 1,116 | 19,200 | 1,116 |
| 2022-08-05 | 1,110 | 1,124 | 1,109 | 1,119 | 69,500 | 1,119 |
| 2022-08-04 | 1,108 | 1,115 | 1,102 | 1,111 | 43,600 | 1,111 |
| 2022-08-03 | 1,106 | 1,106 | 1,097 | 1,103 | 42,900 | 1,103 |
| 2022-08-02 | 1,115 | 1,116 | 1,101 | 1,101 | 53,500 | 1,101 |
| 2022-08-01 | 1,105 | 1,119 | 1,101 | 1,119 | 42,400 | 1,119 |
| 2022-07-29 | 1,123 | 1,123 | 1,096 | 1,101 | 68,800 | 1,101 |
| 2022-07-28 | 1,130 | 1,130 | 1,106 | 1,118 | 60,500 | 1,118 |
| 2022-07-27 | 1,127 | 1,131 | 1,124 | 1,126 | 48,100 | 1,126 |
| 2022-07-26 | 1,117 | 1,132 | 1,116 | 1,125 | 67,200 | 1,125 |
| 2022-07-25 | 1,103 | 1,123 | 1,103 | 1,113 | 79,500 | 1,113 |
| 2022-07-22 | 1,108 | 1,111 | 1,104 | 1,108 | 60,100 | 1,108 |
| 2022-07-21 | 1,106 | 1,113 | 1,096 | 1,112 | 46,400 | 1,112 |
| 2022-07-20 | 1,110 | 1,115 | 1,104 | 1,113 | 72,100 | 1,113 |
| 2022-07-19 | 1,100 | 1,104 | 1,086 | 1,099 | 82,400 | 1,099 |
| 2022-07-15 | 1,084 | 1,093 | 1,075 | 1,088 | 89,300 | 1,088 |
| 2022-07-14 | 1,092 | 1,093 | 1,080 | 1,081 | 59,400 | 1,081 |
| 2022-07-13 | 1,111 | 1,111 | 1,088 | 1,096 | 100,200 | 1,096 |
| 2022-07-12 | 1,105 | 1,107 | 1,080 | 1,083 | 137,200 | 1,083 |
| 2022-07-11 | 1,187 | 1,188 | 1,100 | 1,111 | 347,500 | 1,111 |
| 2022-07-08 | 1,185 | 1,201 | 1,179 | 1,187 | 186,700 | 1,187 |
| 2022-07-07 | 1,211 | 1,212 | 1,189 | 1,197 | 65,200 | 1,197 |
| 2022-07-06 | 1,191 | 1,196 | 1,178 | 1,181 | 68,500 | 1,181 |
| 2022-07-05 | 1,210 | 1,210 | 1,193 | 1,199 | 78,400 | 1,199 |
| 2022-07-04 | 1,200 | 1,210 | 1,193 | 1,206 | 43,900 | 1,206 |
| 2022-07-01 | 1,200 | 1,209 | 1,181 | 1,189 | 79,500 | 1,189 |
| 2022-06-30 | 1,209 | 1,209 | 1,188 | 1,195 | 62,400 | 1,195 |
| 2022-06-29 | 1,206 | 1,217 | 1,197 | 1,204 | 223,000 | 1,204 |
| 2022-06-28 | 1,185 | 1,205 | 1,180 | 1,205 | 130,100 | 1,205 |
| 2022-06-27 | 1,179 | 1,200 | 1,175 | 1,185 | 132,500 | 1,185 |
| 2022-06-24 | 1,150 | 1,165 | 1,145 | 1,165 | 78,800 | 1,165 |
| 2022-06-23 | 1,150 | 1,165 | 1,150 | 1,155 | 118,400 | 1,155 |
| 2022-06-22 | 1,161 | 1,167 | 1,150 | 1,150 | 183,100 | 1,150 |
| 2022-06-21 | 1,147 | 1,158 | 1,142 | 1,156 | 146,600 | 1,156 |
| 2022-06-20 | 1,149 | 1,149 | 1,139 | 1,139 | 166,800 | 1,139 |
| 2022-06-17 | 1,138 | 1,155 | 1,135 | 1,149 | 261,400 | 1,149 |
| 2022-06-16 | 1,158 | 1,160 | 1,148 | 1,152 | 124,000 | 1,152 |
| 2022-06-15 | 1,148 | 1,160 | 1,148 | 1,150 | 86,300 | 1,150 |
| 2022-06-14 | 1,135 | 1,153 | 1,135 | 1,146 | 61,000 | 1,146 |
| 2022-06-13 | 1,140 | 1,151 | 1,139 | 1,148 | 67,200 | 1,148 |
| 2022-06-10 | 1,143 | 1,154 | 1,140 | 1,149 | 110,100 | 1,149 |
| 2022-06-09 | 1,147 | 1,154 | 1,146 | 1,149 | 56,900 | 1,149 |
| 2022-06-08 | 1,147 | 1,159 | 1,147 | 1,150 | 106,800 | 1,150 |
| 2022-06-07 | 1,133 | 1,152 | 1,132 | 1,150 | 127,200 | 1,150 |
| 2022-06-06 | 1,113 | 1,131 | 1,113 | 1,129 | 48,500 | 1,129 |
| 2022-06-03 | 1,135 | 1,135 | 1,118 | 1,124 | 57,900 | 1,124 |
| 2022-06-02 | 1,132 | 1,139 | 1,129 | 1,131 | 100,500 | 1,131 |
| 2022-06-01 | 1,106 | 1,139 | 1,106 | 1,132 | 148,000 | 1,132 |
| 2022-05-31 | 1,123 | 1,127 | 1,100 | 1,102 | 91,100 | 1,102 |
| 2022-05-30 | 1,109 | 1,122 | 1,103 | 1,122 | 309,500 | 1,122 |
| 2022-05-27 | 1,097 | 1,097 | 1,083 | 1,090 | 100,400 | 1,090 |
| 2022-05-26 | 1,086 | 1,092 | 1,079 | 1,079 | 75,400 | 1,079 |
| 2022-05-25 | 1,064 | 1,073 | 1,074 | 1,086 | 78,600 | 1,086 |
| 2022-05-24 | 1,080 | 1,088 | 1,076 | 1,079 | 87,600 | 1,079 |
| 2022-05-23 | 1,085 | 1,089 | 1,074 | 1,084 | 103,400 | 1,084 |
| 2022-05-20 | 1,064 | 1,073 | 1,060 | 1,070 | 81,000 | 1,070 |
| 2022-05-19 | 1,050 | 1,072 | 1,048 | 1,067 | 81,800 | 1,067 |
| 2022-05-18 | 1,061 | 1,067 | 1,058 | 1,065 | 64,100 | 1,065 |
| 2022-05-17 | 1,052 | 1,068 | 1,052 | 1,061 | 37,500 | 1,061 |
| 2022-05-16 | 1,073 | 1,073 | 1,049 | 1,052 | 74,500 | 1,052 |
| 2022-05-13 | 1,049 | 1,069 | 1,043 | 1,067 | 78,500 | 1,067 |
| 2022-05-12 | 1,061 | 1,068 | 1,046 | 1,046 | 114,600 | 1,046 |
| 2022-05-11 | 1,068 | 1,069 | 1,060 | 1,066 | 59,400 | 1,066 |
| 2022-05-10 | 1,070 | 1,079 | 1,069 | 1,076 | 70,200 | 1,076 |
| 2022-05-09 | 1,080 | 1,091 | 1,078 | 1,081 | 83,800 | 1,081 |
| 2022-05-06 | 1,081 | 1,092 | 1,076 | 1,091 | 116,000 | 1,091 |
| 2022-05-02 | 1,079 | 1,086 | 1,073 | 1,081 | 58,800 | 1,081 |
| 2022-04-28 | 1,050 | 1,079 | 1,046 | 1,077 | 111,900 | 1,077 |
| 2022-04-27 | 1,034 | 1,047 | 1,034 | 1,044 | 236,800 | 1,044 |
| 2022-04-26 | 1,050 | 1,054 | 1,045 | 1,046 | 118,600 | 1,046 |
| 2022-04-25 | 1,035 | 1,047 | 1,030 | 1,042 | 88,300 | 1,042 |
| 2022-04-22 | 1,040 | 1,054 | 1,037 | 1,047 | 84,700 | 1,047 |
| 2022-04-21 | 1,043 | 1,052 | 1,039 | 1,048 | 115,900 | 1,048 |
| 2022-04-20 | 1,034 | 1,045 | 1,032 | 1,044 | 81,800 | 1,044 |
| 2022-04-19 | 1,019 | 1,029 | 1,017 | 1,025 | 59,100 | 1,025 |
| 2022-04-18 | 1,017 | 1,019 | 999 | 1,012 | 67,800 | 1,012 |
| 2022-04-15 | 1,026 | 1,033 | 1,020 | 1,026 | 76,700 | 1,026 |
| 2022-04-14 | 1,033 | 1,042 | 1,032 | 1,040 | 60,200 | 1,040 |
| 2022-04-13 | 1,028 | 1,035 | 1,022 | 1,035 | 102,500 | 1,035 |
| 2022-04-12 | 1,040 | 1,048 | 1,010 | 1,024 | 158,300 | 1,024 |
| 2022-04-11 | 1,060 | 1,070 | 1,046 | 1,049 | 410,700 | 1,049 |
| 2022-04-08 | 1,012 | 1,016 | 1,001 | 1,004 | 162,200 | 1,004 |
| 2022-04-07 | 1,013 | 1,015 | 1,006 | 1,012 | 84,600 | 1,012 |
| 2022-04-06 | 1,034 | 1,039 | 1,017 | 1,021 | 78,000 | 1,021 |
| 2022-04-05 | 1,037 | 1,040 | 1,026 | 1,032 | 85,800 | 1,032 |
| 2022-04-04 | 1,024 | 1,032 | 1,016 | 1,023 | 54,700 | 1,023 |
| 2022-04-01 | 1,008 | 1,024 | 1,003 | 1,021 | 77,200 | 1,021 |
| 2022-03-31 | 1,006 | 1,015 | 999 | 1,000 | 86,700 | 1,000 |
| 2022-03-30 | 1,044 | 1,044 | 1,009 | 1,019 | 58,300 | 1,019 |
| 2022-03-29 | 1,030 | 1,041 | 1,023 | 1,041 | 120,600 | 1,041 |
| 2022-03-28 | 1,020 | 1,035 | 1,020 | 1,033 | 66,100 | 1,033 |
| 2022-03-25 | 1,019 | 1,027 | 1,017 | 1,020 | 53,300 | 1,020 |
| 2022-03-24 | 1,007 | 1,023 | 1,006 | 1,023 | 80,600 | 1,023 |
| 2022-03-23 | 1,021 | 1,022 | 1,011 | 1,015 | 73,800 | 1,015 |
| 2022-03-22 | 1,015 | 1,020 | 1,006 | 1,018 | 110,100 | 1,018 |
| 2022-03-18 | 1,004 | 1,011 | 999 | 1,007 | 144,500 | 1,007 |
| 2022-03-17 | 1,014 | 1,016 | 1,000 | 1,006 | 98,000 | 1,006 |
| 2022-03-16 | 1,008 | 1,009 | 997 | 1,003 | 94,900 | 1,003 |
| 2022-03-15 | 987 | 1,006 | 987 | 1,001 | 99,400 | 1,001 |
| 2022-03-14 | 995 | 1,002 | 993 | 994 | 123,800 | 994 |
| 2022-03-11 | 981 | 995 | 977 | 991 | 100,600 | 991 |
| 2022-03-10 | 979 | 996 | 979 | 996 | 128,700 | 996 |
| 2022-03-09 | 946 | 974 | 946 | 967 | 85,800 | 967 |
| 2022-03-08 | 950 | 964 | 944 | 951 | 131,400 | 951 |
| 2022-03-07 | 964 | 974 | 962 | 968 | 101,200 | 968 |
| 2022-03-04 | 984 | 989 | 973 | 978 | 85,000 | 978 |
| 2022-03-03 | 983 | 992 | 982 | 985 | 82,100 | 985 |
| 2022-03-02 | 983 | 985 | 974 | 974 | 71,700 | 974 |
| 2022-03-01 | 999 | 1,003 | 991 | 995 | 138,000 | 995 |
| 2022-02-28 | 975 | 1,000 | 969 | 995 | 95,000 | 995 |
| 2022-02-25 | 979 | 990 | 970 | 970 | 163,900 | 970 |
| 2022-02-24 | 994 | 1,009 | 990 | 1,009 | 405,800 | 1,009 |
| 2022-02-22 | 990 | 1,000 | 982 | 996 | 110,800 | 996 |
| 2022-02-21 | 1,006 | 1,009 | 999 | 1,000 | 42,300 | 1,000 |
| 2022-02-18 | 1,013 | 1,018 | 1,008 | 1,012 | 56,700 | 1,012 |
| 2022-02-17 | 1,025 | 1,029 | 1,018 | 1,023 | 35,100 | 1,023 |
| 2022-02-16 | 1,024 | 1,026 | 1,019 | 1,025 | 44,700 | 1,025 |
| 2022-02-15 | 1,019 | 1,024 | 1,011 | 1,017 | 69,100 | 1,017 |
| 2022-02-14 | 1,020 | 1,023 | 1,012 | 1,020 | 43,300 | 1,020 |
| 2022-02-10 | 1,035 | 1,037 | 1,022 | 1,025 | 52,500 | 1,025 |
| 2022-02-09 | 1,018 | 1,038 | 1,016 | 1,031 | 63,300 | 1,031 |
| 2022-02-08 | 1,014 | 1,025 | 1,014 | 1,021 | 65,700 | 1,021 |
| 2022-02-07 | 1,018 | 1,025 | 1,011 | 1,014 | 55,800 | 1,014 |
| 2022-02-04 | 1,010 | 1,034 | 1,008 | 1,030 | 92,200 | 1,030 |
| 2022-02-03 | 1,024 | 1,026 | 1,010 | 1,010 | 69,800 | 1,010 |
| 2022-02-02 | 1,011 | 1,032 | 1,011 | 1,024 | 90,200 | 1,024 |
| 2022-02-01 | 1,015 | 1,016 | 1,009 | 1,013 | 35,500 | 1,013 |
| 2022-01-31 | 1,000 | 1,008 | 995 | 1,008 | 27,300 | 1,008 |
| 2022-01-28 | 1,004 | 1,005 | 995 | 1,001 | 60,900 | 1,001 |
| 2022-01-27 | 1,010 | 1,014 | 984 | 989 | 104,200 | 989 |
| 2022-01-26 | 1,001 | 1,014 | 1,001 | 1,008 | 48,300 | 1,008 |
| 2022-01-25 | 1,006 | 1,006 | 991 | 997 | 72,100 | 997 |
| 2022-01-24 | 998 | 1,012 | 990 | 1,009 | 106,100 | 1,009 |
| 2022-01-21 | 1,010 | 1,012 | 994 | 1,000 | 164,800 | 1,000 |
| 2022-01-20 | 1,017 | 1,027 | 1,012 | 1,018 | 58,600 | 1,018 |
| 2022-01-19 | 1,035 | 1,037 | 1,015 | 1,015 | 92,700 | 1,015 |
| 2022-01-18 | 1,054 | 1,054 | 1,038 | 1,038 | 44,700 | 1,038 |
| 2022-01-17 | 1,042 | 1,052 | 1,040 | 1,047 | 32,300 | 1,047 |
| 2022-01-14 | 1,049 | 1,050 | 1,032 | 1,038 | 91,800 | 1,038 |
| 2022-01-13 | 1,057 | 1,070 | 1,056 | 1,057 | 43,600 | 1,057 |
| 2022-01-12 | 1,060 | 1,070 | 1,054 | 1,065 | 43,200 | 1,065 |
| 2022-01-11 | 1,070 | 1,075 | 1,048 | 1,054 | 72,500 | 1,054 |
| 2022-01-07 | 1,081 | 1,091 | 1,069 | 1,073 | 74,500 | 1,073 |
| 2022-01-06 | 1,080 | 1,092 | 1,076 | 1,081 | 65,100 | 1,081 |
| 2022-01-05 | 1,080 | 1,099 | 1,080 | 1,095 | 49,900 | 1,095 |
| 2022-01-04 | 1,083 | 1,085 | 1,065 | 1,079 | 40,300 | 1,079 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株