8151 (株)東陽テクニカ 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 | 1,370 | 1,385 | 1,368 | 1,375 | 67,600 | 1,375 |
| 2022-12-29 | 1,344 | 1,365 | 1,341 | 1,361 | 70,600 | 1,361 |
| 2022-12-28 | 1,354 | 1,355 | 1,345 | 1,352 | 60,300 | 1,352 |
| 2022-12-27 | 1,352 | 1,357 | 1,342 | 1,347 | 62,600 | 1,347 |
| 2022-12-26 | 1,362 | 1,363 | 1,331 | 1,352 | 75,600 | 1,352 |
| 2022-12-23 | 1,318 | 1,336 | 1,305 | 1,334 | 74,100 | 1,334 |
| 2022-12-22 | 1,324 | 1,337 | 1,313 | 1,334 | 103,900 | 1,334 |
| 2022-12-21 | 1,334 | 1,335 | 1,312 | 1,315 | 71,400 | 1,315 |
| 2022-12-20 | 1,374 | 1,381 | 1,329 | 1,335 | 93,300 | 1,335 |
| 2022-12-19 | 1,350 | 1,375 | 1,350 | 1,358 | 62,400 | 1,358 |
| 2022-12-16 | 1,373 | 1,384 | 1,343 | 1,346 | 105,400 | 1,346 |
| 2022-12-15 | 1,360 | 1,375 | 1,354 | 1,373 | 42,000 | 1,373 |
| 2022-12-14 | 1,345 | 1,357 | 1,340 | 1,357 | 48,800 | 1,357 |
| 2022-12-13 | 1,349 | 1,350 | 1,332 | 1,339 | 121,700 | 1,339 |
| 2022-12-12 | 1,318 | 1,345 | 1,315 | 1,343 | 82,600 | 1,343 |
| 2022-12-09 | 1,296 | 1,319 | 1,296 | 1,318 | 34,400 | 1,318 |
| 2022-12-08 | 1,312 | 1,314 | 1,296 | 1,305 | 45,200 | 1,305 |
| 2022-12-07 | 1,324 | 1,324 | 1,312 | 1,312 | 40,700 | 1,312 |
| 2022-12-06 | 1,325 | 1,330 | 1,315 | 1,324 | 45,300 | 1,324 |
| 2022-12-05 | 1,346 | 1,351 | 1,325 | 1,335 | 44,600 | 1,335 |
| 2022-12-02 | 1,398 | 1,398 | 1,341 | 1,346 | 70,500 | 1,346 |
| 2022-12-01 | 1,400 | 1,405 | 1,390 | 1,400 | 98,400 | 1,400 |
| 2022-11-30 | 1,400 | 1,405 | 1,392 | 1,399 | 65,300 | 1,399 |
| 2022-11-29 | 1,400 | 1,407 | 1,382 | 1,405 | 57,400 | 1,405 |
| 2022-11-28 | 1,410 | 1,410 | 1,392 | 1,401 | 70,300 | 1,401 |
| 2022-11-25 | 1,410 | 1,421 | 1,402 | 1,407 | 61,500 | 1,407 |
| 2022-11-24 | 1,378 | 1,410 | 1,370 | 1,410 | 149,100 | 1,410 |
| 2022-11-22 | 1,357 | 1,376 | 1,354 | 1,375 | 68,100 | 1,375 |
| 2022-11-21 | 1,355 | 1,362 | 1,353 | 1,357 | 42,100 | 1,357 |
| 2022-11-18 | 1,357 | 1,364 | 1,355 | 1,357 | 47,100 | 1,357 |
| 2022-11-17 | 1,350 | 1,362 | 1,348 | 1,355 | 45,100 | 1,355 |
| 2022-11-16 | 1,348 | 1,358 | 1,341 | 1,352 | 68,200 | 1,352 |
| 2022-11-15 | 1,321 | 1,350 | 1,321 | 1,348 | 63,200 | 1,348 |
| 2022-11-14 | 1,339 | 1,339 | 1,314 | 1,317 | 51,800 | 1,317 |
| 2022-11-11 | 1,342 | 1,346 | 1,330 | 1,340 | 119,300 | 1,340 |
| 2022-11-10 | 1,315 | 1,339 | 1,300 | 1,325 | 107,200 | 1,325 |
| 2022-11-09 | 1,315 | 1,315 | 1,300 | 1,300 | 25,000 | 1,300 |
| 2022-11-08 | 1,291 | 1,315 | 1,291 | 1,312 | 51,700 | 1,312 |
| 2022-11-07 | 1,293 | 1,297 | 1,288 | 1,291 | 28,600 | 1,291 |
| 2022-11-04 | 1,284 | 1,299 | 1,277 | 1,283 | 45,700 | 1,283 |
| 2022-11-02 | 1,318 | 1,319 | 1,300 | 1,301 | 46,800 | 1,301 |
| 2022-11-01 | 1,299 | 1,318 | 1,297 | 1,318 | 53,100 | 1,318 |
| 2022-10-31 | 1,278 | 1,300 | 1,275 | 1,300 | 64,500 | 1,300 |
| 2022-10-28 | 1,258 | 1,281 | 1,257 | 1,272 | 200,100 | 1,272 |
| 2022-10-27 | 1,255 | 1,266 | 1,251 | 1,266 | 30,800 | 1,266 |
| 2022-10-26 | 1,258 | 1,264 | 1,253 | 1,257 | 30,500 | 1,257 |
| 2022-10-25 | 1,246 | 1,261 | 1,245 | 1,257 | 46,300 | 1,257 |
| 2022-10-24 | 1,238 | 1,250 | 1,236 | 1,236 | 48,400 | 1,236 |
| 2022-10-21 | 1,233 | 1,238 | 1,227 | 1,228 | 24,200 | 1,228 |
| 2022-10-20 | 1,237 | 1,244 | 1,230 | 1,238 | 30,500 | 1,238 |
| 2022-10-19 | 1,248 | 1,250 | 1,235 | 1,247 | 31,800 | 1,247 |
| 2022-10-18 | 1,246 | 1,255 | 1,239 | 1,249 | 49,500 | 1,249 |
| 2022-10-17 | 1,235 | 1,238 | 1,226 | 1,230 | 40,900 | 1,230 |
| 2022-10-14 | 1,243 | 1,253 | 1,229 | 1,245 | 50,600 | 1,245 |
| 2022-10-13 | 1,235 | 1,235 | 1,214 | 1,216 | 41,500 | 1,216 |
| 2022-10-12 | 1,245 | 1,247 | 1,230 | 1,235 | 31,200 | 1,235 |
| 2022-10-11 | 1,248 | 1,267 | 1,240 | 1,247 | 74,900 | 1,247 |
| 2022-10-07 | 1,251 | 1,280 | 1,251 | 1,269 | 43,500 | 1,269 |
| 2022-10-06 | 1,273 | 1,279 | 1,269 | 1,271 | 73,300 | 1,271 |
| 2022-10-05 | 1,285 | 1,291 | 1,273 | 1,273 | 72,400 | 1,273 |
| 2022-10-04 | 1,264 | 1,277 | 1,260 | 1,269 | 105,300 | 1,269 |
| 2022-10-03 | 1,203 | 1,245 | 1,203 | 1,242 | 125,200 | 1,242 |
| 2022-09-30 | 1,193 | 1,211 | 1,183 | 1,208 | 60,100 | 1,208 |
| 2022-09-29 | 1,196 | 1,213 | 1,186 | 1,207 | 86,500 | 1,207 |
| 2022-09-28 | 1,231 | 1,239 | 1,195 | 1,211 | 111,500 | 1,211 |
| 2022-09-27 | 1,263 | 1,271 | 1,244 | 1,258 | 95,300 | 1,258 |
| 2022-09-26 | 1,299 | 1,299 | 1,253 | 1,263 | 125,300 | 1,263 |
| 2022-09-22 | 1,302 | 1,305 | 1,292 | 1,300 | 72,100 | 1,300 |
| 2022-09-21 | 1,300 | 1,306 | 1,297 | 1,302 | 61,100 | 1,302 |
| 2022-09-20 | 1,303 | 1,307 | 1,299 | 1,301 | 38,700 | 1,301 |
| 2022-09-16 | 1,310 | 1,310 | 1,297 | 1,302 | 96,800 | 1,302 |
| 2022-09-15 | 1,317 | 1,324 | 1,310 | 1,313 | 54,700 | 1,313 |
| 2022-09-14 | 1,300 | 1,310 | 1,295 | 1,305 | 61,400 | 1,305 |
| 2022-09-13 | 1,313 | 1,314 | 1,306 | 1,312 | 44,800 | 1,312 |
| 2022-09-12 | 1,312 | 1,318 | 1,307 | 1,313 | 75,200 | 1,313 |
| 2022-09-09 | 1,307 | 1,312 | 1,302 | 1,305 | 67,000 | 1,305 |
| 2022-09-08 | 1,310 | 1,310 | 1,300 | 1,307 | 70,500 | 1,307 |
| 2022-09-07 | 1,298 | 1,305 | 1,292 | 1,300 | 61,600 | 1,300 |
| 2022-09-06 | 1,305 | 1,312 | 1,298 | 1,304 | 59,500 | 1,304 |
| 2022-09-05 | 1,300 | 1,312 | 1,292 | 1,305 | 49,400 | 1,305 |
| 2022-09-02 | 1,315 | 1,315 | 1,299 | 1,303 | 77,300 | 1,303 |
| 2022-09-01 | 1,313 | 1,322 | 1,306 | 1,315 | 78,900 | 1,315 |
| 2022-08-31 | 1,315 | 1,329 | 1,315 | 1,329 | 45,700 | 1,329 |
| 2022-08-30 | 1,324 | 1,332 | 1,324 | 1,329 | 36,700 | 1,329 |
| 2022-08-29 | 1,324 | 1,327 | 1,311 | 1,322 | 58,900 | 1,322 |
| 2022-08-26 | 1,326 | 1,344 | 1,325 | 1,338 | 35,600 | 1,338 |
| 2022-08-25 | 1,332 | 1,332 | 1,319 | 1,323 | 40,300 | 1,323 |
| 2022-08-24 | 1,328 | 1,333 | 1,314 | 1,332 | 48,100 | 1,332 |
| 2022-08-23 | 1,328 | 1,332 | 1,314 | 1,314 | 42,800 | 1,314 |
| 2022-08-22 | 1,309 | 1,330 | 1,301 | 1,328 | 43,200 | 1,328 |
| 2022-08-19 | 1,315 | 1,319 | 1,301 | 1,309 | 70,300 | 1,309 |
| 2022-08-18 | 1,334 | 1,334 | 1,310 | 1,315 | 63,200 | 1,315 |
| 2022-08-17 | 1,338 | 1,345 | 1,335 | 1,340 | 83,100 | 1,340 |
| 2022-08-16 | 1,356 | 1,356 | 1,330 | 1,335 | 101,600 | 1,335 |
| 2022-08-15 | 1,334 | 1,359 | 1,309 | 1,353 | 115,800 | 1,353 |
| 2022-08-12 | 1,300 | 1,371 | 1,300 | 1,336 | 416,700 | 1,336 |
| 2022-08-10 | 1,254 | 1,256 | 1,246 | 1,255 | 64,200 | 1,255 |
| 2022-08-09 | 1,262 | 1,262 | 1,246 | 1,246 | 43,200 | 1,246 |
| 2022-08-08 | 1,259 | 1,262 | 1,247 | 1,262 | 54,600 | 1,262 |
| 2022-08-05 | 1,242 | 1,259 | 1,240 | 1,257 | 75,400 | 1,257 |
| 2022-08-04 | 1,233 | 1,248 | 1,229 | 1,246 | 58,000 | 1,246 |
| 2022-08-03 | 1,237 | 1,240 | 1,225 | 1,227 | 32,800 | 1,227 |
| 2022-08-02 | 1,236 | 1,247 | 1,228 | 1,234 | 68,700 | 1,234 |
| 2022-08-01 | 1,229 | 1,237 | 1,220 | 1,237 | 66,700 | 1,237 |
| 2022-07-29 | 1,233 | 1,238 | 1,222 | 1,224 | 78,200 | 1,224 |
| 2022-07-28 | 1,226 | 1,230 | 1,201 | 1,219 | 69,200 | 1,219 |
| 2022-07-27 | 1,220 | 1,220 | 1,207 | 1,213 | 32,500 | 1,213 |
| 2022-07-26 | 1,199 | 1,223 | 1,193 | 1,216 | 86,700 | 1,216 |
| 2022-07-25 | 1,201 | 1,204 | 1,194 | 1,198 | 67,900 | 1,198 |
| 2022-07-22 | 1,182 | 1,202 | 1,180 | 1,201 | 93,600 | 1,201 |
| 2022-07-21 | 1,178 | 1,187 | 1,168 | 1,187 | 64,700 | 1,187 |
| 2022-07-20 | 1,158 | 1,180 | 1,158 | 1,180 | 92,500 | 1,180 |
| 2022-07-19 | 1,154 | 1,154 | 1,142 | 1,150 | 61,300 | 1,150 |
| 2022-07-15 | 1,152 | 1,152 | 1,137 | 1,152 | 32,000 | 1,152 |
| 2022-07-14 | 1,131 | 1,153 | 1,127 | 1,147 | 76,400 | 1,147 |
| 2022-07-13 | 1,126 | 1,136 | 1,126 | 1,134 | 57,100 | 1,134 |
| 2022-07-12 | 1,132 | 1,132 | 1,113 | 1,118 | 39,500 | 1,118 |
| 2022-07-11 | 1,133 | 1,145 | 1,133 | 1,138 | 58,300 | 1,138 |
| 2022-07-08 | 1,125 | 1,138 | 1,120 | 1,129 | 103,300 | 1,129 |
| 2022-07-07 | 1,111 | 1,123 | 1,106 | 1,120 | 49,000 | 1,120 |
| 2022-07-06 | 1,114 | 1,116 | 1,105 | 1,111 | 45,500 | 1,111 |
| 2022-07-05 | 1,122 | 1,122 | 1,111 | 1,114 | 25,600 | 1,114 |
| 2022-07-04 | 1,121 | 1,125 | 1,110 | 1,115 | 20,000 | 1,115 |
| 2022-07-01 | 1,111 | 1,118 | 1,106 | 1,113 | 51,200 | 1,113 |
| 2022-06-30 | 1,130 | 1,130 | 1,110 | 1,110 | 46,900 | 1,110 |
| 2022-06-29 | 1,131 | 1,137 | 1,117 | 1,137 | 112,800 | 1,137 |
| 2022-06-28 | 1,110 | 1,132 | 1,110 | 1,131 | 68,500 | 1,131 |
| 2022-06-27 | 1,140 | 1,140 | 1,109 | 1,109 | 90,500 | 1,109 |
| 2022-06-24 | 1,088 | 1,112 | 1,087 | 1,112 | 52,100 | 1,112 |
| 2022-06-23 | 1,080 | 1,096 | 1,080 | 1,086 | 47,500 | 1,086 |
| 2022-06-22 | 1,101 | 1,101 | 1,085 | 1,085 | 24,900 | 1,085 |
| 2022-06-21 | 1,080 | 1,101 | 1,079 | 1,094 | 45,600 | 1,094 |
| 2022-06-20 | 1,090 | 1,090 | 1,067 | 1,074 | 43,800 | 1,074 |
| 2022-06-17 | 1,080 | 1,092 | 1,074 | 1,086 | 95,000 | 1,086 |
| 2022-06-16 | 1,103 | 1,117 | 1,093 | 1,095 | 48,200 | 1,095 |
| 2022-06-15 | 1,101 | 1,109 | 1,094 | 1,095 | 62,300 | 1,095 |
| 2022-06-14 | 1,094 | 1,105 | 1,089 | 1,101 | 56,900 | 1,101 |
| 2022-06-13 | 1,090 | 1,114 | 1,090 | 1,108 | 60,600 | 1,108 |
| 2022-06-10 | 1,130 | 1,130 | 1,104 | 1,105 | 85,300 | 1,105 |
| 2022-06-09 | 1,119 | 1,135 | 1,118 | 1,126 | 67,800 | 1,126 |
| 2022-06-08 | 1,109 | 1,119 | 1,107 | 1,119 | 66,600 | 1,119 |
| 2022-06-07 | 1,109 | 1,115 | 1,104 | 1,109 | 54,000 | 1,109 |
| 2022-06-06 | 1,094 | 1,110 | 1,087 | 1,106 | 59,400 | 1,106 |
| 2022-06-03 | 1,095 | 1,108 | 1,092 | 1,108 | 75,200 | 1,108 |
| 2022-06-02 | 1,090 | 1,090 | 1,078 | 1,085 | 55,300 | 1,085 |
| 2022-06-01 | 1,081 | 1,094 | 1,079 | 1,090 | 54,100 | 1,090 |
| 2022-05-31 | 1,077 | 1,085 | 1,070 | 1,079 | 51,200 | 1,079 |
| 2022-05-30 | 1,064 | 1,082 | 1,059 | 1,080 | 140,800 | 1,080 |
| 2022-05-27 | 1,043 | 1,049 | 1,039 | 1,048 | 57,000 | 1,048 |
| 2022-05-26 | 1,023 | 1,037 | 1,023 | 1,032 | 29,600 | 1,032 |
| 2022-05-25 | 1,030 | 1,031 | 1,022 | 1,022 | 29,400 | 1,022 |
| 2022-05-24 | 1,033 | 1,036 | 1,027 | 1,027 | 34,000 | 1,027 |
| 2022-05-23 | 1,036 | 1,040 | 1,027 | 1,036 | 31,500 | 1,036 |
| 2022-05-20 | 1,030 | 1,035 | 1,026 | 1,034 | 31,000 | 1,034 |
| 2022-05-19 | 1,021 | 1,036 | 1,020 | 1,035 | 26,500 | 1,035 |
| 2022-05-18 | 1,047 | 1,048 | 1,029 | 1,038 | 43,800 | 1,038 |
| 2022-05-17 | 1,028 | 1,046 | 1,025 | 1,043 | 47,300 | 1,043 |
| 2022-05-16 | 1,036 | 1,038 | 1,015 | 1,022 | 47,900 | 1,022 |
| 2022-05-13 | 1,013 | 1,026 | 1,009 | 1,025 | 49,700 | 1,025 |
| 2022-05-12 | 1,032 | 1,033 | 1,006 | 1,007 | 138,900 | 1,007 |
| 2022-05-11 | 1,044 | 1,062 | 1,044 | 1,051 | 68,300 | 1,051 |
| 2022-05-10 | 1,034 | 1,050 | 1,027 | 1,044 | 34,100 | 1,044 |
| 2022-05-09 | 1,046 | 1,047 | 1,036 | 1,036 | 31,600 | 1,036 |
| 2022-05-06 | 1,043 | 1,049 | 1,034 | 1,045 | 35,800 | 1,045 |
| 2022-05-02 | 1,039 | 1,047 | 1,032 | 1,034 | 36,700 | 1,034 |
| 2022-04-28 | 1,016 | 1,045 | 1,013 | 1,043 | 43,600 | 1,043 |
| 2022-04-27 | 1,010 | 1,019 | 1,000 | 1,012 | 108,500 | 1,012 |
| 2022-04-26 | 1,015 | 1,023 | 1,013 | 1,015 | 38,200 | 1,015 |
| 2022-04-25 | 1,026 | 1,029 | 1,017 | 1,018 | 47,000 | 1,018 |
| 2022-04-22 | 1,032 | 1,044 | 1,030 | 1,041 | 30,800 | 1,041 |
| 2022-04-21 | 1,042 | 1,045 | 1,033 | 1,041 | 46,500 | 1,041 |
| 2022-04-20 | 1,040 | 1,050 | 1,038 | 1,039 | 51,500 | 1,039 |
| 2022-04-19 | 1,026 | 1,040 | 1,025 | 1,036 | 32,100 | 1,036 |
| 2022-04-18 | 1,020 | 1,030 | 1,015 | 1,026 | 54,400 | 1,026 |
| 2022-04-15 | 1,038 | 1,038 | 1,021 | 1,028 | 47,600 | 1,028 |
| 2022-04-14 | 1,024 | 1,046 | 1,020 | 1,039 | 52,700 | 1,039 |
| 2022-04-13 | 1,020 | 1,030 | 1,012 | 1,022 | 76,600 | 1,022 |
| 2022-04-12 | 1,017 | 1,027 | 1,006 | 1,018 | 66,400 | 1,018 |
| 2022-04-11 | 1,040 | 1,040 | 1,017 | 1,022 | 41,700 | 1,022 |
| 2022-04-08 | 1,033 | 1,040 | 1,026 | 1,035 | 60,200 | 1,035 |
| 2022-04-07 | 1,043 | 1,043 | 1,027 | 1,033 | 40,300 | 1,033 |
| 2022-04-06 | 1,065 | 1,065 | 1,048 | 1,048 | 46,300 | 1,048 |
| 2022-04-05 | 1,077 | 1,081 | 1,060 | 1,065 | 48,000 | 1,065 |
| 2022-04-04 | 1,071 | 1,071 | 1,061 | 1,062 | 20,800 | 1,062 |
| 2022-04-01 | 1,064 | 1,077 | 1,056 | 1,071 | 45,300 | 1,071 |
| 2022-03-31 | 1,062 | 1,073 | 1,058 | 1,065 | 44,500 | 1,065 |
| 2022-03-30 | 1,098 | 1,098 | 1,052 | 1,063 | 92,800 | 1,063 |
| 2022-03-29 | 1,099 | 1,116 | 1,094 | 1,111 | 73,100 | 1,111 |
| 2022-03-28 | 1,105 | 1,107 | 1,091 | 1,098 | 35,200 | 1,098 |
| 2022-03-25 | 1,110 | 1,111 | 1,097 | 1,105 | 54,400 | 1,105 |
| 2022-03-24 | 1,093 | 1,105 | 1,084 | 1,105 | 43,300 | 1,105 |
| 2022-03-23 | 1,079 | 1,113 | 1,079 | 1,110 | 105,500 | 1,110 |
| 2022-03-22 | 1,075 | 1,077 | 1,065 | 1,074 | 44,200 | 1,074 |
| 2022-03-18 | 1,069 | 1,075 | 1,060 | 1,075 | 71,600 | 1,075 |
| 2022-03-17 | 1,057 | 1,068 | 1,052 | 1,066 | 53,400 | 1,066 |
| 2022-03-16 | 1,054 | 1,055 | 1,047 | 1,050 | 36,800 | 1,050 |
| 2022-03-15 | 1,037 | 1,050 | 1,032 | 1,047 | 22,700 | 1,047 |
| 2022-03-14 | 1,058 | 1,058 | 1,044 | 1,045 | 22,300 | 1,045 |
| 2022-03-11 | 1,034 | 1,052 | 1,030 | 1,044 | 36,400 | 1,044 |
| 2022-03-10 | 1,040 | 1,058 | 1,035 | 1,058 | 49,300 | 1,058 |
| 2022-03-09 | 1,013 | 1,028 | 1,009 | 1,014 | 45,700 | 1,014 |
| 2022-03-08 | 1,017 | 1,021 | 997 | 1,004 | 92,600 | 1,004 |
| 2022-03-07 | 1,041 | 1,043 | 1,012 | 1,027 | 75,300 | 1,027 |
| 2022-03-04 | 1,069 | 1,077 | 1,049 | 1,054 | 53,800 | 1,054 |
| 2022-03-03 | 1,094 | 1,097 | 1,070 | 1,070 | 36,700 | 1,070 |
| 2022-03-02 | 1,074 | 1,087 | 1,069 | 1,080 | 47,300 | 1,080 |
| 2022-03-01 | 1,085 | 1,092 | 1,080 | 1,081 | 35,100 | 1,081 |
| 2022-02-28 | 1,082 | 1,085 | 1,076 | 1,085 | 29,100 | 1,085 |
| 2022-02-25 | 1,083 | 1,083 | 1,065 | 1,080 | 40,000 | 1,080 |
| 2022-02-24 | 1,059 | 1,070 | 1,053 | 1,069 | 39,700 | 1,069 |
| 2022-02-22 | 1,071 | 1,071 | 1,059 | 1,068 | 28,800 | 1,068 |
| 2022-02-21 | 1,078 | 1,082 | 1,067 | 1,071 | 23,200 | 1,071 |
| 2022-02-18 | 1,082 | 1,097 | 1,077 | 1,085 | 38,100 | 1,085 |
| 2022-02-17 | 1,095 | 1,100 | 1,086 | 1,089 | 34,500 | 1,089 |
| 2022-02-16 | 1,073 | 1,100 | 1,068 | 1,095 | 63,200 | 1,095 |
| 2022-02-15 | 1,085 | 1,085 | 1,057 | 1,059 | 42,500 | 1,059 |
| 2022-02-14 | 1,064 | 1,077 | 1,056 | 1,074 | 59,900 | 1,074 |
| 2022-02-10 | 1,094 | 1,112 | 1,088 | 1,090 | 109,400 | 1,090 |
| 2022-02-09 | 1,057 | 1,066 | 1,053 | 1,064 | 44,500 | 1,064 |
| 2022-02-08 | 1,058 | 1,061 | 1,047 | 1,052 | 66,600 | 1,052 |
| 2022-02-07 | 1,055 | 1,056 | 1,042 | 1,050 | 50,800 | 1,050 |
| 2022-02-04 | 1,057 | 1,064 | 1,051 | 1,059 | 27,000 | 1,059 |
| 2022-02-03 | 1,065 | 1,067 | 1,057 | 1,066 | 42,500 | 1,066 |
| 2022-02-02 | 1,039 | 1,065 | 1,039 | 1,065 | 41,300 | 1,065 |
| 2022-02-01 | 1,032 | 1,053 | 1,032 | 1,034 | 76,100 | 1,034 |
| 2022-01-31 | 1,023 | 1,043 | 1,020 | 1,043 | 39,700 | 1,043 |
| 2022-01-28 | 1,019 | 1,022 | 1,006 | 1,021 | 69,400 | 1,021 |
| 2022-01-27 | 1,050 | 1,051 | 994 | 1,004 | 171,300 | 1,004 |
| 2022-01-26 | 1,050 | 1,052 | 1,041 | 1,042 | 47,700 | 1,042 |
| 2022-01-25 | 1,069 | 1,072 | 1,042 | 1,050 | 65,700 | 1,050 |
| 2022-01-24 | 1,061 | 1,074 | 1,055 | 1,072 | 31,900 | 1,072 |
| 2022-01-21 | 1,060 | 1,068 | 1,048 | 1,067 | 46,300 | 1,067 |
| 2022-01-20 | 1,064 | 1,074 | 1,055 | 1,062 | 58,400 | 1,062 |
| 2022-01-19 | 1,081 | 1,086 | 1,063 | 1,064 | 76,700 | 1,064 |
| 2022-01-18 | 1,112 | 1,113 | 1,085 | 1,090 | 58,000 | 1,090 |
| 2022-01-17 | 1,112 | 1,121 | 1,105 | 1,110 | 37,900 | 1,110 |
| 2022-01-14 | 1,105 | 1,107 | 1,094 | 1,106 | 49,800 | 1,106 |
| 2022-01-13 | 1,123 | 1,127 | 1,110 | 1,110 | 58,300 | 1,110 |
| 2022-01-12 | 1,118 | 1,126 | 1,115 | 1,124 | 71,700 | 1,124 |
| 2022-01-11 | 1,123 | 1,125 | 1,100 | 1,100 | 66,100 | 1,100 |
| 2022-01-07 | 1,128 | 1,135 | 1,107 | 1,112 | 85,900 | 1,112 |
| 2022-01-06 | 1,120 | 1,132 | 1,115 | 1,115 | 69,500 | 1,115 |
| 2022-01-05 | 1,133 | 1,133 | 1,117 | 1,118 | 55,100 | 1,118 |
| 2022-01-04 | 1,128 | 1,133 | 1,120 | 1,133 | 57,900 | 1,133 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
