8133 伊藤忠エネクス(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 | 1,048 | 1,058 | 1,048 | 1,050 | 95,700 | 1,050 |
| 2022-12-29 | 1,038 | 1,050 | 1,032 | 1,049 | 143,100 | 1,049 |
| 2022-12-28 | 1,041 | 1,041 | 1,033 | 1,035 | 128,200 | 1,035 |
| 2022-12-27 | 1,038 | 1,041 | 1,035 | 1,037 | 56,500 | 1,037 |
| 2022-12-26 | 1,030 | 1,034 | 1,027 | 1,033 | 132,200 | 1,033 |
| 2022-12-23 | 1,006 | 1,025 | 1,006 | 1,025 | 104,400 | 1,025 |
| 2022-12-22 | 1,010 | 1,014 | 1,007 | 1,013 | 68,000 | 1,013 |
| 2022-12-21 | 1,011 | 1,016 | 1,005 | 1,007 | 103,000 | 1,007 |
| 2022-12-20 | 1,015 | 1,018 | 1,006 | 1,013 | 131,200 | 1,013 |
| 2022-12-19 | 1,007 | 1,014 | 1,007 | 1,012 | 81,000 | 1,012 |
| 2022-12-16 | 1,018 | 1,022 | 1,009 | 1,011 | 118,000 | 1,011 |
| 2022-12-15 | 1,017 | 1,025 | 1,017 | 1,021 | 68,300 | 1,021 |
| 2022-12-14 | 1,021 | 1,021 | 1,013 | 1,019 | 73,000 | 1,019 |
| 2022-12-13 | 1,015 | 1,022 | 1,014 | 1,022 | 110,200 | 1,022 |
| 2022-12-12 | 1,007 | 1,014 | 1,007 | 1,007 | 66,700 | 1,007 |
| 2022-12-09 | 1,004 | 1,015 | 1,004 | 1,007 | 93,500 | 1,007 |
| 2022-12-08 | 1,007 | 1,009 | 1,002 | 1,007 | 96,200 | 1,007 |
| 2022-12-07 | 1,000 | 1,011 | 1,000 | 1,008 | 99,400 | 1,008 |
| 2022-12-06 | 1,000 | 1,004 | 997 | 1,002 | 123,400 | 1,002 |
| 2022-12-05 | 1,004 | 1,007 | 997 | 1,003 | 202,400 | 1,003 |
| 2022-12-02 | 1,013 | 1,013 | 1,000 | 1,003 | 220,700 | 1,003 |
| 2022-12-01 | 1,023 | 1,023 | 1,014 | 1,015 | 100,000 | 1,015 |
| 2022-11-30 | 1,019 | 1,027 | 1,018 | 1,020 | 153,800 | 1,020 |
| 2022-11-29 | 1,030 | 1,030 | 1,019 | 1,022 | 168,700 | 1,022 |
| 2022-11-28 | 1,050 | 1,051 | 1,035 | 1,041 | 69,100 | 1,041 |
| 2022-11-25 | 1,050 | 1,050 | 1,043 | 1,047 | 66,600 | 1,047 |
| 2022-11-24 | 1,047 | 1,050 | 1,043 | 1,047 | 87,600 | 1,047 |
| 2022-11-22 | 1,031 | 1,043 | 1,030 | 1,041 | 136,800 | 1,041 |
| 2022-11-21 | 1,024 | 1,028 | 1,022 | 1,028 | 63,900 | 1,028 |
| 2022-11-18 | 1,018 | 1,027 | 1,015 | 1,019 | 111,200 | 1,019 |
| 2022-11-17 | 1,013 | 1,023 | 1,012 | 1,020 | 66,600 | 1,020 |
| 2022-11-16 | 1,011 | 1,015 | 1,009 | 1,011 | 71,300 | 1,011 |
| 2022-11-15 | 1,015 | 1,016 | 1,009 | 1,014 | 63,600 | 1,014 |
| 2022-11-14 | 1,017 | 1,018 | 1,009 | 1,011 | 100,600 | 1,011 |
| 2022-11-11 | 1,026 | 1,026 | 1,013 | 1,013 | 131,800 | 1,013 |
| 2022-11-10 | 1,024 | 1,024 | 1,009 | 1,017 | 154,100 | 1,017 |
| 2022-11-09 | 1,016 | 1,028 | 1,014 | 1,022 | 181,300 | 1,022 |
| 2022-11-08 | 1,017 | 1,020 | 1,012 | 1,012 | 112,100 | 1,012 |
| 2022-11-07 | 1,015 | 1,016 | 1,012 | 1,012 | 93,100 | 1,012 |
| 2022-11-04 | 1,020 | 1,023 | 1,008 | 1,015 | 175,800 | 1,015 |
| 2022-11-02 | 1,022 | 1,034 | 1,021 | 1,027 | 108,100 | 1,027 |
| 2022-11-01 | 1,028 | 1,028 | 1,016 | 1,022 | 93,500 | 1,022 |
| 2022-10-31 | 1,026 | 1,037 | 1,023 | 1,023 | 144,100 | 1,023 |
| 2022-10-28 | 1,022 | 1,033 | 1,021 | 1,024 | 363,900 | 1,024 |
| 2022-10-27 | 1,030 | 1,033 | 1,024 | 1,026 | 87,200 | 1,026 |
| 2022-10-26 | 1,036 | 1,037 | 1,030 | 1,030 | 117,200 | 1,030 |
| 2022-10-25 | 1,040 | 1,043 | 1,037 | 1,042 | 85,900 | 1,042 |
| 2022-10-24 | 1,048 | 1,048 | 1,030 | 1,031 | 56,500 | 1,031 |
| 2022-10-21 | 1,044 | 1,051 | 1,043 | 1,043 | 47,800 | 1,043 |
| 2022-10-20 | 1,041 | 1,051 | 1,041 | 1,050 | 84,300 | 1,050 |
| 2022-10-19 | 1,043 | 1,048 | 1,041 | 1,047 | 83,900 | 1,047 |
| 2022-10-18 | 1,042 | 1,045 | 1,038 | 1,039 | 91,600 | 1,039 |
| 2022-10-17 | 1,043 | 1,043 | 1,033 | 1,035 | 71,100 | 1,035 |
| 2022-10-14 | 1,043 | 1,050 | 1,033 | 1,043 | 143,700 | 1,043 |
| 2022-10-13 | 1,023 | 1,026 | 1,019 | 1,022 | 105,700 | 1,022 |
| 2022-10-12 | 1,014 | 1,024 | 1,010 | 1,024 | 118,000 | 1,024 |
| 2022-10-11 | 1,018 | 1,024 | 1,013 | 1,016 | 139,300 | 1,016 |
| 2022-10-07 | 1,030 | 1,034 | 1,026 | 1,031 | 99,400 | 1,031 |
| 2022-10-06 | 1,037 | 1,049 | 1,037 | 1,045 | 120,300 | 1,045 |
| 2022-10-05 | 1,039 | 1,044 | 1,035 | 1,037 | 133,900 | 1,037 |
| 2022-10-04 | 1,023 | 1,042 | 1,022 | 1,031 | 452,300 | 1,031 |
| 2022-10-03 | 1,016 | 1,023 | 1,008 | 1,011 | 110,500 | 1,011 |
| 2022-09-30 | 1,022 | 1,036 | 1,021 | 1,022 | 92,100 | 1,022 |
| 2022-09-29 | 1,026 | 1,034 | 1,017 | 1,028 | 169,700 | 1,028 |
| 2022-09-28 | 1,031 | 1,040 | 1,024 | 1,037 | 184,900 | 1,037 |
| 2022-09-27 | 1,047 | 1,051 | 1,035 | 1,036 | 175,500 | 1,036 |
| 2022-09-26 | 1,069 | 1,070 | 1,044 | 1,045 | 181,500 | 1,045 |
| 2022-09-22 | 1,062 | 1,073 | 1,061 | 1,073 | 68,400 | 1,073 |
| 2022-09-21 | 1,070 | 1,075 | 1,069 | 1,070 | 80,100 | 1,070 |
| 2022-09-20 | 1,074 | 1,080 | 1,064 | 1,071 | 80,300 | 1,071 |
| 2022-09-16 | 1,062 | 1,072 | 1,061 | 1,061 | 66,000 | 1,061 |
| 2022-09-15 | 1,068 | 1,069 | 1,062 | 1,066 | 60,200 | 1,066 |
| 2022-09-14 | 1,065 | 1,070 | 1,060 | 1,067 | 87,000 | 1,067 |
| 2022-09-13 | 1,076 | 1,081 | 1,073 | 1,076 | 62,700 | 1,076 |
| 2022-09-12 | 1,089 | 1,089 | 1,072 | 1,072 | 60,800 | 1,072 |
| 2022-09-09 | 1,071 | 1,082 | 1,069 | 1,082 | 140,400 | 1,082 |
| 2022-09-08 | 1,067 | 1,077 | 1,067 | 1,072 | 91,700 | 1,072 |
| 2022-09-07 | 1,063 | 1,067 | 1,060 | 1,061 | 92,600 | 1,061 |
| 2022-09-06 | 1,067 | 1,069 | 1,059 | 1,064 | 125,700 | 1,064 |
| 2022-09-05 | 1,070 | 1,071 | 1,061 | 1,062 | 71,500 | 1,062 |
| 2022-09-02 | 1,076 | 1,084 | 1,069 | 1,075 | 76,900 | 1,075 |
| 2022-09-01 | 1,090 | 1,096 | 1,072 | 1,072 | 86,100 | 1,072 |
| 2022-08-31 | 1,094 | 1,103 | 1,091 | 1,091 | 81,800 | 1,091 |
| 2022-08-30 | 1,114 | 1,114 | 1,108 | 1,111 | 84,900 | 1,111 |
| 2022-08-29 | 1,093 | 1,105 | 1,090 | 1,099 | 91,400 | 1,099 |
| 2022-08-26 | 1,105 | 1,117 | 1,097 | 1,111 | 105,700 | 1,111 |
| 2022-08-25 | 1,100 | 1,108 | 1,095 | 1,108 | 77,700 | 1,108 |
| 2022-08-24 | 1,104 | 1,108 | 1,096 | 1,096 | 85,900 | 1,096 |
| 2022-08-23 | 1,107 | 1,107 | 1,094 | 1,094 | 91,800 | 1,094 |
| 2022-08-22 | 1,084 | 1,110 | 1,084 | 1,110 | 194,800 | 1,110 |
| 2022-08-19 | 1,095 | 1,095 | 1,084 | 1,090 | 96,700 | 1,090 |
| 2022-08-18 | 1,079 | 1,095 | 1,076 | 1,091 | 163,300 | 1,091 |
| 2022-08-17 | 1,068 | 1,077 | 1,066 | 1,072 | 134,200 | 1,072 |
| 2022-08-16 | 1,064 | 1,066 | 1,056 | 1,063 | 63,700 | 1,063 |
| 2022-08-15 | 1,065 | 1,066 | 1,059 | 1,062 | 65,600 | 1,062 |
| 2022-08-12 | 1,058 | 1,066 | 1,055 | 1,063 | 145,800 | 1,063 |
| 2022-08-10 | 1,043 | 1,055 | 1,043 | 1,051 | 118,000 | 1,051 |
| 2022-08-09 | 1,056 | 1,063 | 1,040 | 1,043 | 195,600 | 1,043 |
| 2022-08-08 | 1,065 | 1,066 | 1,047 | 1,057 | 251,900 | 1,057 |
| 2022-08-05 | 1,060 | 1,074 | 1,057 | 1,074 | 116,500 | 1,074 |
| 2022-08-04 | 1,063 | 1,070 | 1,052 | 1,064 | 131,300 | 1,064 |
| 2022-08-03 | 1,065 | 1,065 | 1,050 | 1,055 | 81,500 | 1,055 |
| 2022-08-02 | 1,059 | 1,061 | 1,048 | 1,059 | 143,900 | 1,059 |
| 2022-08-01 | 1,079 | 1,079 | 1,060 | 1,067 | 112,100 | 1,067 |
| 2022-07-29 | 1,084 | 1,084 | 1,067 | 1,070 | 116,800 | 1,070 |
| 2022-07-28 | 1,068 | 1,086 | 1,064 | 1,081 | 136,800 | 1,081 |
| 2022-07-27 | 1,081 | 1,082 | 1,066 | 1,068 | 85,800 | 1,068 |
| 2022-07-26 | 1,080 | 1,081 | 1,073 | 1,077 | 111,300 | 1,077 |
| 2022-07-25 | 1,066 | 1,078 | 1,066 | 1,076 | 102,800 | 1,076 |
| 2022-07-22 | 1,070 | 1,071 | 1,063 | 1,066 | 80,600 | 1,066 |
| 2022-07-21 | 1,076 | 1,079 | 1,070 | 1,076 | 88,000 | 1,076 |
| 2022-07-20 | 1,078 | 1,082 | 1,072 | 1,078 | 119,000 | 1,078 |
| 2022-07-19 | 1,070 | 1,076 | 1,063 | 1,076 | 146,800 | 1,076 |
| 2022-07-15 | 1,054 | 1,059 | 1,050 | 1,058 | 81,100 | 1,058 |
| 2022-07-14 | 1,053 | 1,055 | 1,046 | 1,053 | 70,600 | 1,053 |
| 2022-07-13 | 1,043 | 1,054 | 1,043 | 1,054 | 74,600 | 1,054 |
| 2022-07-12 | 1,054 | 1,054 | 1,040 | 1,044 | 77,500 | 1,044 |
| 2022-07-11 | 1,061 | 1,067 | 1,050 | 1,055 | 113,700 | 1,055 |
| 2022-07-08 | 1,040 | 1,054 | 1,032 | 1,043 | 274,900 | 1,043 |
| 2022-07-07 | 1,045 | 1,048 | 1,033 | 1,045 | 99,900 | 1,045 |
| 2022-07-06 | 1,055 | 1,057 | 1,034 | 1,043 | 89,500 | 1,043 |
| 2022-07-05 | 1,070 | 1,073 | 1,064 | 1,067 | 78,700 | 1,067 |
| 2022-07-04 | 1,056 | 1,068 | 1,049 | 1,066 | 123,300 | 1,066 |
| 2022-07-01 | 1,054 | 1,059 | 1,036 | 1,043 | 118,800 | 1,043 |
| 2022-06-30 | 1,049 | 1,055 | 1,044 | 1,054 | 142,100 | 1,054 |
| 2022-06-29 | 1,056 | 1,064 | 1,041 | 1,049 | 214,300 | 1,049 |
| 2022-06-28 | 1,048 | 1,060 | 1,048 | 1,060 | 134,500 | 1,060 |
| 2022-06-27 | 1,040 | 1,048 | 1,038 | 1,047 | 122,200 | 1,047 |
| 2022-06-24 | 1,021 | 1,030 | 1,018 | 1,028 | 117,500 | 1,028 |
| 2022-06-23 | 1,022 | 1,038 | 1,022 | 1,027 | 76,300 | 1,027 |
| 2022-06-22 | 1,042 | 1,048 | 1,028 | 1,028 | 90,100 | 1,028 |
| 2022-06-21 | 1,028 | 1,041 | 1,028 | 1,034 | 115,400 | 1,034 |
| 2022-06-20 | 1,036 | 1,041 | 1,022 | 1,027 | 113,000 | 1,027 |
| 2022-06-17 | 1,037 | 1,049 | 1,033 | 1,043 | 111,300 | 1,043 |
| 2022-06-16 | 1,049 | 1,061 | 1,049 | 1,053 | 113,200 | 1,053 |
| 2022-06-15 | 1,073 | 1,077 | 1,053 | 1,053 | 100,800 | 1,053 |
| 2022-06-14 | 1,066 | 1,074 | 1,064 | 1,069 | 115,400 | 1,069 |
| 2022-06-13 | 1,072 | 1,083 | 1,070 | 1,074 | 164,700 | 1,074 |
| 2022-06-10 | 1,085 | 1,087 | 1,078 | 1,078 | 164,200 | 1,078 |
| 2022-06-09 | 1,083 | 1,089 | 1,080 | 1,086 | 122,100 | 1,086 |
| 2022-06-08 | 1,076 | 1,087 | 1,073 | 1,086 | 149,300 | 1,086 |
| 2022-06-07 | 1,080 | 1,080 | 1,070 | 1,075 | 95,400 | 1,075 |
| 2022-06-06 | 1,068 | 1,083 | 1,065 | 1,073 | 100,100 | 1,073 |
| 2022-06-03 | 1,060 | 1,069 | 1,059 | 1,068 | 104,900 | 1,068 |
| 2022-06-02 | 1,058 | 1,059 | 1,048 | 1,059 | 83,200 | 1,059 |
| 2022-06-01 | 1,047 | 1,056 | 1,046 | 1,054 | 124,800 | 1,054 |
| 2022-05-31 | 1,039 | 1,051 | 1,037 | 1,042 | 436,400 | 1,042 |
| 2022-05-30 | 1,037 | 1,047 | 1,030 | 1,039 | 270,800 | 1,039 |
| 2022-05-27 | 1,030 | 1,032 | 1,021 | 1,028 | 172,100 | 1,028 |
| 2022-05-26 | 1,024 | 1,029 | 1,023 | 1,023 | 148,800 | 1,023 |
| 2022-05-25 | 1,014 | 1,025 | 1,013 | 1,024 | 166,100 | 1,024 |
| 2022-05-24 | 1,019 | 1,020 | 1,007 | 1,015 | 155,800 | 1,015 |
| 2022-05-23 | 1,028 | 1,030 | 1,014 | 1,019 | 131,700 | 1,019 |
| 2022-05-20 | 1,016 | 1,023 | 1,014 | 1,016 | 111,200 | 1,016 |
| 2022-05-19 | 1,005 | 1,027 | 1,003 | 1,026 | 135,300 | 1,026 |
| 2022-05-18 | 1,015 | 1,023 | 1,012 | 1,020 | 109,800 | 1,020 |
| 2022-05-17 | 1,027 | 1,033 | 1,019 | 1,020 | 131,800 | 1,020 |
| 2022-05-16 | 1,050 | 1,050 | 1,022 | 1,022 | 180,200 | 1,022 |
| 2022-05-13 | 1,047 | 1,057 | 1,034 | 1,053 | 217,100 | 1,053 |
| 2022-05-12 | 1,059 | 1,066 | 1,048 | 1,049 | 108,000 | 1,049 |
| 2022-05-11 | 1,073 | 1,073 | 1,052 | 1,055 | 166,400 | 1,055 |
| 2022-05-10 | 1,083 | 1,084 | 1,063 | 1,079 | 156,500 | 1,079 |
| 2022-05-09 | 1,088 | 1,096 | 1,084 | 1,088 | 185,500 | 1,088 |
| 2022-05-06 | 1,069 | 1,089 | 1,068 | 1,089 | 196,300 | 1,089 |
| 2022-05-02 | 1,060 | 1,072 | 1,054 | 1,065 | 204,100 | 1,065 |
| 2022-04-28 | 1,066 | 1,071 | 1,055 | 1,070 | 218,100 | 1,070 |
| 2022-04-27 | 1,054 | 1,065 | 1,049 | 1,061 | 318,700 | 1,061 |
| 2022-04-26 | 1,056 | 1,063 | 1,051 | 1,051 | 146,400 | 1,051 |
| 2022-04-25 | 1,047 | 1,062 | 1,047 | 1,062 | 112,400 | 1,062 |
| 2022-04-22 | 1,057 | 1,062 | 1,050 | 1,061 | 103,000 | 1,061 |
| 2022-04-21 | 1,061 | 1,066 | 1,056 | 1,062 | 151,200 | 1,062 |
| 2022-04-20 | 1,047 | 1,055 | 1,042 | 1,052 | 106,100 | 1,052 |
| 2022-04-19 | 1,046 | 1,055 | 1,043 | 1,047 | 86,200 | 1,047 |
| 2022-04-18 | 1,057 | 1,060 | 1,037 | 1,047 | 94,000 | 1,047 |
| 2022-04-15 | 1,054 | 1,065 | 1,051 | 1,064 | 174,400 | 1,064 |
| 2022-04-14 | 1,044 | 1,053 | 1,042 | 1,047 | 115,700 | 1,047 |
| 2022-04-13 | 1,050 | 1,051 | 1,038 | 1,043 | 123,700 | 1,043 |
| 2022-04-12 | 1,041 | 1,049 | 1,031 | 1,038 | 137,300 | 1,038 |
| 2022-04-11 | 1,051 | 1,053 | 1,028 | 1,035 | 92,600 | 1,035 |
| 2022-04-08 | 1,050 | 1,052 | 1,040 | 1,051 | 196,800 | 1,051 |
| 2022-04-07 | 1,034 | 1,034 | 1,023 | 1,034 | 101,400 | 1,034 |
| 2022-04-06 | 1,041 | 1,049 | 1,038 | 1,041 | 106,500 | 1,041 |
| 2022-04-05 | 1,046 | 1,049 | 1,033 | 1,038 | 123,200 | 1,038 |
| 2022-04-04 | 1,051 | 1,057 | 1,045 | 1,050 | 168,400 | 1,050 |
| 2022-04-01 | 1,023 | 1,038 | 1,018 | 1,035 | 132,000 | 1,035 |
| 2022-03-31 | 1,033 | 1,038 | 1,024 | 1,027 | 210,800 | 1,027 |
| 2022-03-30 | 1,055 | 1,055 | 1,023 | 1,031 | 168,900 | 1,031 |
| 2022-03-29 | 1,060 | 1,080 | 1,054 | 1,079 | 313,900 | 1,079 |
| 2022-03-28 | 1,060 | 1,062 | 1,050 | 1,054 | 143,700 | 1,054 |
| 2022-03-25 | 1,048 | 1,056 | 1,046 | 1,051 | 139,500 | 1,051 |
| 2022-03-24 | 1,055 | 1,059 | 1,042 | 1,048 | 146,000 | 1,048 |
| 2022-03-23 | 1,060 | 1,070 | 1,057 | 1,067 | 211,700 | 1,067 |
| 2022-03-22 | 1,053 | 1,062 | 1,046 | 1,053 | 286,200 | 1,053 |
| 2022-03-18 | 1,040 | 1,044 | 1,035 | 1,039 | 183,800 | 1,039 |
| 2022-03-17 | 1,044 | 1,047 | 1,036 | 1,040 | 166,100 | 1,040 |
| 2022-03-16 | 1,045 | 1,047 | 1,033 | 1,039 | 158,700 | 1,039 |
| 2022-03-15 | 1,061 | 1,062 | 1,047 | 1,051 | 114,200 | 1,051 |
| 2022-03-14 | 1,054 | 1,063 | 1,049 | 1,055 | 147,400 | 1,055 |
| 2022-03-11 | 1,050 | 1,057 | 1,045 | 1,051 | 143,300 | 1,051 |
| 2022-03-10 | 1,048 | 1,063 | 1,046 | 1,062 | 282,700 | 1,062 |
| 2022-03-09 | 1,036 | 1,046 | 1,033 | 1,037 | 170,200 | 1,037 |
| 2022-03-08 | 1,061 | 1,062 | 1,025 | 1,038 | 251,600 | 1,038 |
| 2022-03-07 | 1,061 | 1,066 | 1,051 | 1,059 | 281,800 | 1,059 |
| 2022-03-04 | 1,045 | 1,063 | 1,041 | 1,051 | 374,500 | 1,051 |
| 2022-03-03 | 1,037 | 1,045 | 1,032 | 1,036 | 219,400 | 1,036 |
| 2022-03-02 | 1,031 | 1,032 | 1,018 | 1,023 | 184,000 | 1,023 |
| 2022-03-01 | 1,048 | 1,048 | 1,036 | 1,036 | 168,000 | 1,036 |
| 2022-02-28 | 1,033 | 1,045 | 1,028 | 1,045 | 211,200 | 1,045 |
| 2022-02-25 | 1,028 | 1,038 | 1,024 | 1,029 | 189,300 | 1,029 |
| 2022-02-24 | 1,022 | 1,040 | 1,013 | 1,040 | 273,800 | 1,040 |
| 2022-02-22 | 1,025 | 1,029 | 1,015 | 1,022 | 165,200 | 1,022 |
| 2022-02-21 | 1,027 | 1,032 | 1,025 | 1,025 | 100,000 | 1,025 |
| 2022-02-18 | 1,035 | 1,036 | 1,025 | 1,025 | 166,100 | 1,025 |
| 2022-02-17 | 1,040 | 1,047 | 1,035 | 1,040 | 153,200 | 1,040 |
| 2022-02-16 | 1,039 | 1,045 | 1,036 | 1,040 | 110,700 | 1,040 |
| 2022-02-15 | 1,043 | 1,045 | 1,034 | 1,036 | 157,000 | 1,036 |
| 2022-02-14 | 1,025 | 1,049 | 1,019 | 1,043 | 257,500 | 1,043 |
| 2022-02-10 | 1,035 | 1,038 | 1,026 | 1,029 | 191,500 | 1,029 |
| 2022-02-09 | 1,047 | 1,047 | 1,036 | 1,038 | 164,200 | 1,038 |
| 2022-02-08 | 1,049 | 1,049 | 1,035 | 1,046 | 188,100 | 1,046 |
| 2022-02-07 | 1,032 | 1,048 | 1,031 | 1,042 | 160,100 | 1,042 |
| 2022-02-04 | 1,026 | 1,038 | 1,025 | 1,035 | 194,300 | 1,035 |
| 2022-02-03 | 1,007 | 1,031 | 1,006 | 1,026 | 257,100 | 1,026 |
| 2022-02-02 | 1,000 | 1,011 | 995 | 1,011 | 150,000 | 1,011 |
| 2022-02-01 | 997 | 1,006 | 991 | 1,000 | 135,600 | 1,000 |
| 2022-01-31 | 996 | 1,002 | 992 | 1,001 | 136,700 | 1,001 |
| 2022-01-28 | 995 | 1,004 | 991 | 1,002 | 129,800 | 1,002 |
| 2022-01-27 | 996 | 999 | 981 | 988 | 180,100 | 988 |
| 2022-01-26 | 1,011 | 1,011 | 988 | 988 | 173,800 | 988 |
| 2022-01-25 | 1,001 | 1,013 | 994 | 1,010 | 155,400 | 1,010 |
| 2022-01-24 | 996 | 1,014 | 991 | 1,009 | 145,300 | 1,009 |
| 2022-01-21 | 988 | 1,001 | 983 | 998 | 156,700 | 998 |
| 2022-01-20 | 985 | 996 | 985 | 993 | 115,200 | 993 |
| 2022-01-19 | 997 | 1,004 | 985 | 987 | 189,400 | 987 |
| 2022-01-18 | 1,011 | 1,018 | 1,005 | 1,005 | 119,300 | 1,005 |
| 2022-01-17 | 1,010 | 1,017 | 1,004 | 1,007 | 104,000 | 1,007 |
| 2022-01-14 | 1,008 | 1,009 | 1,001 | 1,009 | 114,600 | 1,009 |
| 2022-01-13 | 1,008 | 1,011 | 1,004 | 1,006 | 169,300 | 1,006 |
| 2022-01-12 | 1,010 | 1,015 | 1,006 | 1,006 | 140,600 | 1,006 |
| 2022-01-11 | 1,004 | 1,008 | 998 | 1,006 | 138,500 | 1,006 |
| 2022-01-07 | 1,002 | 1,012 | 1,002 | 1,009 | 200,400 | 1,009 |
| 2022-01-06 | 1,011 | 1,016 | 1,002 | 1,004 | 116,800 | 1,004 |
| 2022-01-05 | 1,005 | 1,018 | 1,005 | 1,018 | 176,700 | 1,018 |
| 2022-01-04 | 1,001 | 1,007 | 999 | 1,003 | 137,800 | 1,003 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株
