9511 沖縄電力(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 | 1,013 | 1,016 | 1,006 | 1,011 | 135,000 | 1,011 |
| 2022-12-29 | 995 | 1,012 | 995 | 1,012 | 192,300 | 1,012 |
| 2022-12-28 | 991 | 1,005 | 983 | 1,000 | 333,900 | 1,000 |
| 2022-12-27 | 990 | 995 | 982 | 993 | 253,800 | 993 |
| 2022-12-26 | 1,002 | 1,005 | 987 | 990 | 385,500 | 990 |
| 2022-12-23 | 996 | 1,015 | 993 | 999 | 350,500 | 999 |
| 2022-12-22 | 995 | 998 | 985 | 996 | 303,600 | 996 |
| 2022-12-21 | 998 | 1,004 | 991 | 998 | 322,500 | 998 |
| 2022-12-20 | 1,005 | 1,018 | 990 | 1,003 | 490,500 | 1,003 |
| 2022-12-19 | 1,003 | 1,013 | 1,002 | 1,012 | 226,400 | 1,012 |
| 2022-12-16 | 1,012 | 1,012 | 998 | 1,005 | 518,000 | 1,005 |
| 2022-12-15 | 1,013 | 1,021 | 1,005 | 1,016 | 134,700 | 1,016 |
| 2022-12-14 | 1,014 | 1,022 | 1,012 | 1,018 | 164,100 | 1,018 |
| 2022-12-13 | 1,023 | 1,029 | 1,014 | 1,016 | 106,300 | 1,016 |
| 2022-12-12 | 1,039 | 1,044 | 1,018 | 1,020 | 167,000 | 1,020 |
| 2022-12-09 | 1,013 | 1,033 | 1,010 | 1,033 | 194,700 | 1,033 |
| 2022-12-08 | 1,010 | 1,010 | 990 | 1,009 | 232,200 | 1,009 |
| 2022-12-07 | 1,023 | 1,030 | 1,015 | 1,015 | 181,200 | 1,015 |
| 2022-12-06 | 1,025 | 1,030 | 1,016 | 1,025 | 165,400 | 1,025 |
| 2022-12-05 | 1,044 | 1,044 | 1,017 | 1,027 | 187,600 | 1,027 |
| 2022-12-02 | 1,045 | 1,048 | 1,030 | 1,043 | 219,900 | 1,043 |
| 2022-12-01 | 1,054 | 1,060 | 1,046 | 1,047 | 135,100 | 1,047 |
| 2022-11-30 | 1,075 | 1,082 | 1,054 | 1,054 | 192,800 | 1,054 |
| 2022-11-29 | 1,076 | 1,083 | 1,072 | 1,077 | 206,500 | 1,077 |
| 2022-11-28 | 1,076 | 1,078 | 1,063 | 1,075 | 139,900 | 1,075 |
| 2022-11-25 | 1,064 | 1,092 | 1,064 | 1,081 | 259,200 | 1,081 |
| 2022-11-24 | 1,050 | 1,059 | 1,046 | 1,058 | 141,300 | 1,058 |
| 2022-11-22 | 1,027 | 1,049 | 1,027 | 1,043 | 215,100 | 1,043 |
| 2022-11-21 | 1,014 | 1,025 | 1,014 | 1,022 | 139,900 | 1,022 |
| 2022-11-18 | 1,012 | 1,017 | 1,001 | 1,006 | 143,400 | 1,006 |
| 2022-11-17 | 1,002 | 1,011 | 1,000 | 1,011 | 130,000 | 1,011 |
| 2022-11-16 | 1,005 | 1,007 | 999 | 1,002 | 120,000 | 1,002 |
| 2022-11-15 | 1,009 | 1,014 | 1,007 | 1,009 | 80,800 | 1,009 |
| 2022-11-14 | 1,010 | 1,015 | 1,005 | 1,010 | 75,600 | 1,010 |
| 2022-11-11 | 1,028 | 1,030 | 1,012 | 1,015 | 139,500 | 1,015 |
| 2022-11-10 | 1,019 | 1,022 | 1,003 | 1,012 | 176,400 | 1,012 |
| 2022-11-09 | 1,003 | 1,016 | 997 | 1,016 | 138,500 | 1,016 |
| 2022-11-08 | 1,003 | 1,008 | 997 | 999 | 131,400 | 999 |
| 2022-11-07 | 996 | 1,006 | 984 | 1,003 | 191,100 | 1,003 |
| 2022-11-04 | 1,010 | 1,015 | 998 | 1,001 | 277,700 | 1,001 |
| 2022-11-02 | 1,022 | 1,033 | 998 | 1,017 | 363,000 | 1,017 |
| 2022-11-01 | 1,037 | 1,038 | 1,023 | 1,029 | 210,400 | 1,029 |
| 2022-10-31 | 1,024 | 1,038 | 1,018 | 1,033 | 212,500 | 1,033 |
| 2022-10-28 | 1,009 | 1,023 | 1,008 | 1,014 | 292,500 | 1,014 |
| 2022-10-27 | 999 | 1,015 | 998 | 1,011 | 138,900 | 1,011 |
| 2022-10-26 | 992 | 1,010 | 992 | 1,004 | 129,600 | 1,004 |
| 2022-10-25 | 998 | 1,005 | 988 | 991 | 193,300 | 991 |
| 2022-10-24 | 1,000 | 1,008 | 995 | 998 | 341,700 | 998 |
| 2022-10-21 | 972 | 992 | 971 | 987 | 172,200 | 987 |
| 2022-10-20 | 975 | 985 | 970 | 979 | 195,200 | 979 |
| 2022-10-19 | 949 | 977 | 948 | 974 | 220,200 | 974 |
| 2022-10-18 | 952 | 958 | 942 | 942 | 170,100 | 942 |
| 2022-10-17 | 950 | 957 | 943 | 952 | 159,900 | 952 |
| 2022-10-14 | 948 | 963 | 946 | 954 | 322,300 | 954 |
| 2022-10-13 | 950 | 951 | 921 | 929 | 610,300 | 929 |
| 2022-10-12 | 995 | 995 | 965 | 965 | 381,000 | 965 |
| 2022-10-11 | 998 | 1,003 | 993 | 994 | 251,800 | 994 |
| 2022-10-07 | 1,000 | 1,007 | 993 | 1,007 | 334,500 | 1,007 |
| 2022-10-06 | 1,022 | 1,032 | 1,010 | 1,011 | 277,500 | 1,011 |
| 2022-10-05 | 1,036 | 1,036 | 1,025 | 1,026 | 218,500 | 1,026 |
| 2022-10-04 | 1,029 | 1,057 | 1,026 | 1,026 | 399,700 | 1,026 |
| 2022-10-03 | 1,050 | 1,054 | 1,009 | 1,020 | 345,600 | 1,020 |
| 2022-09-30 | 1,074 | 1,084 | 1,054 | 1,058 | 419,700 | 1,058 |
| 2022-09-29 | 1,090 | 1,090 | 1,077 | 1,081 | 229,100 | 1,081 |
| 2022-09-28 | 1,082 | 1,089 | 1,076 | 1,089 | 248,400 | 1,089 |
| 2022-09-27 | 1,086 | 1,098 | 1,083 | 1,087 | 258,300 | 1,087 |
| 2022-09-26 | 1,093 | 1,100 | 1,086 | 1,087 | 226,000 | 1,087 |
| 2022-09-22 | 1,097 | 1,102 | 1,090 | 1,098 | 179,400 | 1,098 |
| 2022-09-21 | 1,089 | 1,098 | 1,081 | 1,093 | 198,100 | 1,093 |
| 2022-09-20 | 1,104 | 1,112 | 1,095 | 1,098 | 222,500 | 1,098 |
| 2022-09-16 | 1,090 | 1,097 | 1,081 | 1,097 | 277,800 | 1,097 |
| 2022-09-15 | 1,104 | 1,105 | 1,094 | 1,094 | 244,600 | 1,094 |
| 2022-09-14 | 1,111 | 1,113 | 1,101 | 1,106 | 226,600 | 1,106 |
| 2022-09-13 | 1,120 | 1,123 | 1,116 | 1,120 | 132,100 | 1,120 |
| 2022-09-12 | 1,129 | 1,129 | 1,119 | 1,124 | 155,000 | 1,124 |
| 2022-09-09 | 1,106 | 1,127 | 1,106 | 1,123 | 216,100 | 1,123 |
| 2022-09-08 | 1,113 | 1,116 | 1,107 | 1,112 | 180,900 | 1,112 |
| 2022-09-07 | 1,110 | 1,111 | 1,096 | 1,100 | 206,100 | 1,100 |
| 2022-09-06 | 1,112 | 1,119 | 1,108 | 1,113 | 178,100 | 1,113 |
| 2022-09-05 | 1,112 | 1,112 | 1,101 | 1,108 | 180,000 | 1,108 |
| 2022-09-02 | 1,118 | 1,121 | 1,111 | 1,114 | 155,200 | 1,114 |
| 2022-09-01 | 1,128 | 1,131 | 1,112 | 1,112 | 255,500 | 1,112 |
| 2022-08-31 | 1,139 | 1,139 | 1,132 | 1,135 | 136,700 | 1,135 |
| 2022-08-30 | 1,139 | 1,147 | 1,136 | 1,146 | 118,000 | 1,146 |
| 2022-08-29 | 1,131 | 1,142 | 1,126 | 1,134 | 192,600 | 1,134 |
| 2022-08-26 | 1,146 | 1,148 | 1,137 | 1,139 | 156,600 | 1,139 |
| 2022-08-25 | 1,152 | 1,160 | 1,145 | 1,147 | 183,000 | 1,147 |
| 2022-08-24 | 1,146 | 1,161 | 1,144 | 1,153 | 151,100 | 1,153 |
| 2022-08-23 | 1,156 | 1,156 | 1,139 | 1,145 | 154,700 | 1,145 |
| 2022-08-22 | 1,151 | 1,158 | 1,147 | 1,156 | 171,600 | 1,156 |
| 2022-08-19 | 1,166 | 1,166 | 1,152 | 1,158 | 146,500 | 1,158 |
| 2022-08-18 | 1,167 | 1,178 | 1,162 | 1,167 | 187,300 | 1,167 |
| 2022-08-17 | 1,149 | 1,172 | 1,147 | 1,171 | 480,400 | 1,171 |
| 2022-08-16 | 1,146 | 1,147 | 1,133 | 1,143 | 148,600 | 1,143 |
| 2022-08-15 | 1,143 | 1,148 | 1,139 | 1,146 | 150,500 | 1,146 |
| 2022-08-12 | 1,149 | 1,151 | 1,136 | 1,139 | 208,800 | 1,139 |
| 2022-08-10 | 1,132 | 1,145 | 1,126 | 1,143 | 185,900 | 1,143 |
| 2022-08-09 | 1,132 | 1,135 | 1,125 | 1,125 | 160,400 | 1,125 |
| 2022-08-08 | 1,129 | 1,134 | 1,116 | 1,130 | 254,500 | 1,130 |
| 2022-08-05 | 1,102 | 1,131 | 1,097 | 1,129 | 362,500 | 1,129 |
| 2022-08-04 | 1,135 | 1,135 | 1,106 | 1,106 | 471,100 | 1,106 |
| 2022-08-03 | 1,124 | 1,132 | 1,113 | 1,129 | 592,300 | 1,129 |
| 2022-08-02 | 1,167 | 1,184 | 1,125 | 1,128 | 996,900 | 1,128 |
| 2022-08-01 | 1,148 | 1,199 | 1,118 | 1,166 | 1,679,000 | 1,166 |
| 2022-07-29 | 1,352 | 1,352 | 1,331 | 1,350 | 199,900 | 1,350 |
| 2022-07-28 | 1,330 | 1,356 | 1,330 | 1,352 | 327,900 | 1,352 |
| 2022-07-27 | 1,326 | 1,330 | 1,321 | 1,324 | 151,200 | 1,324 |
| 2022-07-26 | 1,309 | 1,322 | 1,309 | 1,318 | 101,600 | 1,318 |
| 2022-07-25 | 1,297 | 1,315 | 1,297 | 1,310 | 117,600 | 1,310 |
| 2022-07-22 | 1,306 | 1,307 | 1,291 | 1,297 | 112,500 | 1,297 |
| 2022-07-21 | 1,314 | 1,317 | 1,308 | 1,310 | 99,100 | 1,310 |
| 2022-07-20 | 1,337 | 1,337 | 1,320 | 1,322 | 128,600 | 1,322 |
| 2022-07-19 | 1,334 | 1,335 | 1,319 | 1,320 | 99,300 | 1,320 |
| 2022-07-15 | 1,330 | 1,344 | 1,322 | 1,340 | 200,400 | 1,340 |
| 2022-07-14 | 1,340 | 1,341 | 1,319 | 1,322 | 114,800 | 1,322 |
| 2022-07-13 | 1,332 | 1,341 | 1,330 | 1,341 | 110,200 | 1,341 |
| 2022-07-12 | 1,319 | 1,329 | 1,315 | 1,328 | 214,800 | 1,328 |
| 2022-07-11 | 1,319 | 1,319 | 1,308 | 1,319 | 241,100 | 1,319 |
| 2022-07-08 | 1,293 | 1,303 | 1,281 | 1,298 | 207,500 | 1,298 |
| 2022-07-07 | 1,297 | 1,303 | 1,289 | 1,290 | 113,700 | 1,290 |
| 2022-07-06 | 1,310 | 1,313 | 1,283 | 1,295 | 191,200 | 1,295 |
| 2022-07-05 | 1,322 | 1,325 | 1,307 | 1,319 | 225,800 | 1,319 |
| 2022-07-04 | 1,311 | 1,322 | 1,302 | 1,320 | 198,300 | 1,320 |
| 2022-07-01 | 1,317 | 1,319 | 1,294 | 1,298 | 155,500 | 1,298 |
| 2022-06-30 | 1,310 | 1,315 | 1,301 | 1,312 | 215,800 | 1,312 |
| 2022-06-29 | 1,318 | 1,320 | 1,297 | 1,300 | 359,800 | 1,300 |
| 2022-06-28 | 1,299 | 1,315 | 1,298 | 1,312 | 298,800 | 1,312 |
| 2022-06-27 | 1,285 | 1,309 | 1,280 | 1,295 | 201,500 | 1,295 |
| 2022-06-24 | 1,277 | 1,287 | 1,274 | 1,275 | 156,700 | 1,275 |
| 2022-06-23 | 1,265 | 1,278 | 1,263 | 1,271 | 212,500 | 1,271 |
| 2022-06-22 | 1,243 | 1,262 | 1,241 | 1,252 | 171,000 | 1,252 |
| 2022-06-21 | 1,241 | 1,247 | 1,236 | 1,239 | 116,400 | 1,239 |
| 2022-06-20 | 1,248 | 1,248 | 1,235 | 1,242 | 155,800 | 1,242 |
| 2022-06-17 | 1,230 | 1,247 | 1,223 | 1,247 | 230,300 | 1,247 |
| 2022-06-16 | 1,222 | 1,239 | 1,222 | 1,236 | 157,300 | 1,236 |
| 2022-06-15 | 1,221 | 1,226 | 1,216 | 1,220 | 159,100 | 1,220 |
| 2022-06-14 | 1,220 | 1,234 | 1,220 | 1,226 | 211,200 | 1,226 |
| 2022-06-13 | 1,210 | 1,234 | 1,206 | 1,227 | 212,100 | 1,227 |
| 2022-06-10 | 1,211 | 1,216 | 1,203 | 1,212 | 248,300 | 1,212 |
| 2022-06-09 | 1,207 | 1,213 | 1,202 | 1,212 | 201,600 | 1,212 |
| 2022-06-08 | 1,182 | 1,208 | 1,181 | 1,208 | 273,500 | 1,208 |
| 2022-06-07 | 1,176 | 1,188 | 1,176 | 1,182 | 167,400 | 1,182 |
| 2022-06-06 | 1,173 | 1,176 | 1,165 | 1,176 | 172,700 | 1,176 |
| 2022-06-03 | 1,178 | 1,185 | 1,174 | 1,176 | 153,000 | 1,176 |
| 2022-06-02 | 1,176 | 1,185 | 1,165 | 1,176 | 246,500 | 1,176 |
| 2022-06-01 | 1,186 | 1,186 | 1,173 | 1,176 | 235,300 | 1,176 |
| 2022-05-31 | 1,208 | 1,211 | 1,171 | 1,171 | 691,300 | 1,171 |
| 2022-05-30 | 1,210 | 1,214 | 1,201 | 1,205 | 273,800 | 1,205 |
| 2022-05-27 | 1,225 | 1,225 | 1,202 | 1,210 | 223,700 | 1,210 |
| 2022-05-26 | 1,215 | 1,222 | 1,207 | 1,220 | 196,200 | 1,220 |
| 2022-05-25 | 1,212 | 1,226 | 1,210 | 1,215 | 175,400 | 1,215 |
| 2022-05-24 | 1,210 | 1,212 | 1,198 | 1,208 | 103,000 | 1,208 |
| 2022-05-23 | 1,209 | 1,218 | 1,202 | 1,216 | 143,100 | 1,216 |
| 2022-05-20 | 1,211 | 1,211 | 1,195 | 1,202 | 248,700 | 1,202 |
| 2022-05-19 | 1,199 | 1,212 | 1,181 | 1,209 | 314,800 | 1,209 |
| 2022-05-18 | 1,211 | 1,212 | 1,201 | 1,206 | 196,700 | 1,206 |
| 2022-05-17 | 1,225 | 1,226 | 1,204 | 1,207 | 227,100 | 1,207 |
| 2022-05-16 | 1,233 | 1,236 | 1,215 | 1,221 | 263,900 | 1,221 |
| 2022-05-13 | 1,230 | 1,246 | 1,217 | 1,246 | 226,600 | 1,246 |
| 2022-05-12 | 1,240 | 1,250 | 1,233 | 1,234 | 144,400 | 1,234 |
| 2022-05-11 | 1,245 | 1,253 | 1,237 | 1,244 | 142,600 | 1,244 |
| 2022-05-10 | 1,220 | 1,255 | 1,216 | 1,245 | 274,800 | 1,245 |
| 2022-05-09 | 1,239 | 1,239 | 1,222 | 1,226 | 289,900 | 1,226 |
| 2022-05-06 | 1,211 | 1,245 | 1,205 | 1,240 | 492,400 | 1,240 |
| 2022-05-02 | 1,227 | 1,231 | 1,195 | 1,206 | 921,000 | 1,206 |
| 2022-04-28 | 1,276 | 1,292 | 1,260 | 1,291 | 385,700 | 1,291 |
| 2022-04-27 | 1,285 | 1,298 | 1,275 | 1,275 | 318,700 | 1,275 |
| 2022-04-26 | 1,287 | 1,306 | 1,286 | 1,292 | 164,000 | 1,292 |
| 2022-04-25 | 1,298 | 1,302 | 1,284 | 1,287 | 166,400 | 1,287 |
| 2022-04-22 | 1,302 | 1,307 | 1,296 | 1,306 | 129,300 | 1,306 |
| 2022-04-21 | 1,311 | 1,313 | 1,298 | 1,302 | 222,600 | 1,302 |
| 2022-04-20 | 1,291 | 1,305 | 1,290 | 1,301 | 244,700 | 1,301 |
| 2022-04-19 | 1,296 | 1,303 | 1,285 | 1,288 | 188,400 | 1,288 |
| 2022-04-18 | 1,309 | 1,309 | 1,276 | 1,296 | 335,400 | 1,296 |
| 2022-04-15 | 1,326 | 1,330 | 1,310 | 1,310 | 209,300 | 1,310 |
| 2022-04-14 | 1,315 | 1,334 | 1,314 | 1,334 | 176,000 | 1,334 |
| 2022-04-13 | 1,335 | 1,338 | 1,322 | 1,329 | 244,900 | 1,329 |
| 2022-04-12 | 1,320 | 1,336 | 1,310 | 1,322 | 336,200 | 1,322 |
| 2022-04-11 | 1,322 | 1,340 | 1,320 | 1,323 | 309,900 | 1,323 |
| 2022-04-08 | 1,340 | 1,340 | 1,316 | 1,328 | 307,700 | 1,328 |
| 2022-04-07 | 1,361 | 1,363 | 1,332 | 1,334 | 392,800 | 1,334 |
| 2022-04-06 | 1,385 | 1,388 | 1,361 | 1,365 | 354,100 | 1,365 |
| 2022-04-05 | 1,393 | 1,393 | 1,373 | 1,377 | 249,100 | 1,377 |
| 2022-04-04 | 1,375 | 1,387 | 1,368 | 1,382 | 247,500 | 1,382 |
| 2022-04-01 | 1,376 | 1,386 | 1,370 | 1,383 | 273,700 | 1,383 |
| 2022-03-31 | 1,398 | 1,398 | 1,370 | 1,378 | 404,100 | 1,378 |
| 2022-03-30 | 1,427 | 1,427 | 1,389 | 1,400 | 372,100 | 1,400 |
| 2022-03-29 | 1,438 | 1,458 | 1,430 | 1,448 | 252,800 | 1,448 |
| 2022-03-28 | 1,436 | 1,441 | 1,423 | 1,438 | 201,700 | 1,438 |
| 2022-03-25 | 1,444 | 1,454 | 1,436 | 1,436 | 129,600 | 1,436 |
| 2022-03-24 | 1,430 | 1,444 | 1,429 | 1,438 | 245,000 | 1,438 |
| 2022-03-23 | 1,425 | 1,445 | 1,416 | 1,439 | 286,200 | 1,439 |
| 2022-03-22 | 1,414 | 1,426 | 1,405 | 1,413 | 275,500 | 1,413 |
| 2022-03-18 | 1,425 | 1,435 | 1,412 | 1,414 | 391,500 | 1,414 |
| 2022-03-17 | 1,424 | 1,443 | 1,419 | 1,430 | 278,600 | 1,430 |
| 2022-03-16 | 1,403 | 1,419 | 1,401 | 1,411 | 308,200 | 1,411 |
| 2022-03-15 | 1,419 | 1,438 | 1,412 | 1,423 | 259,400 | 1,423 |
| 2022-03-14 | 1,407 | 1,410 | 1,395 | 1,398 | 167,300 | 1,398 |
| 2022-03-11 | 1,400 | 1,413 | 1,397 | 1,409 | 173,100 | 1,409 |
| 2022-03-10 | 1,425 | 1,427 | 1,411 | 1,414 | 216,300 | 1,414 |
| 2022-03-09 | 1,435 | 1,435 | 1,401 | 1,411 | 191,600 | 1,411 |
| 2022-03-08 | 1,438 | 1,442 | 1,417 | 1,428 | 190,800 | 1,428 |
| 2022-03-07 | 1,460 | 1,460 | 1,439 | 1,445 | 137,500 | 1,445 |
| 2022-03-04 | 1,478 | 1,478 | 1,454 | 1,457 | 226,900 | 1,457 |
| 2022-03-03 | 1,463 | 1,482 | 1,461 | 1,471 | 247,500 | 1,471 |
| 2022-03-02 | 1,453 | 1,460 | 1,446 | 1,454 | 217,500 | 1,454 |
| 2022-03-01 | 1,450 | 1,481 | 1,450 | 1,466 | 208,000 | 1,466 |
| 2022-02-28 | 1,436 | 1,458 | 1,435 | 1,450 | 214,900 | 1,450 |
| 2022-02-25 | 1,444 | 1,448 | 1,427 | 1,432 | 260,600 | 1,432 |
| 2022-02-24 | 1,443 | 1,464 | 1,438 | 1,461 | 289,000 | 1,461 |
| 2022-02-22 | 1,412 | 1,446 | 1,411 | 1,439 | 252,000 | 1,439 |
| 2022-02-21 | 1,414 | 1,422 | 1,412 | 1,417 | 87,200 | 1,417 |
| 2022-02-18 | 1,413 | 1,423 | 1,408 | 1,409 | 117,400 | 1,409 |
| 2022-02-17 | 1,415 | 1,419 | 1,407 | 1,416 | 117,200 | 1,416 |
| 2022-02-16 | 1,410 | 1,423 | 1,405 | 1,417 | 137,500 | 1,417 |
| 2022-02-15 | 1,421 | 1,421 | 1,408 | 1,412 | 114,900 | 1,412 |
| 2022-02-14 | 1,414 | 1,420 | 1,411 | 1,419 | 141,100 | 1,419 |
| 2022-02-10 | 1,433 | 1,440 | 1,427 | 1,429 | 122,700 | 1,429 |
| 2022-02-09 | 1,420 | 1,434 | 1,416 | 1,433 | 158,500 | 1,433 |
| 2022-02-08 | 1,408 | 1,425 | 1,407 | 1,418 | 156,300 | 1,418 |
| 2022-02-07 | 1,400 | 1,407 | 1,396 | 1,405 | 120,200 | 1,405 |
| 2022-02-04 | 1,400 | 1,411 | 1,400 | 1,404 | 124,500 | 1,404 |
| 2022-02-03 | 1,400 | 1,407 | 1,396 | 1,399 | 159,700 | 1,399 |
| 2022-02-02 | 1,397 | 1,414 | 1,390 | 1,402 | 272,800 | 1,402 |
| 2022-02-01 | 1,387 | 1,396 | 1,373 | 1,395 | 263,700 | 1,395 |
| 2022-01-31 | 1,412 | 1,412 | 1,387 | 1,402 | 319,400 | 1,402 |
| 2022-01-28 | 1,419 | 1,428 | 1,412 | 1,413 | 129,600 | 1,413 |
| 2022-01-27 | 1,421 | 1,425 | 1,401 | 1,415 | 224,200 | 1,415 |
| 2022-01-26 | 1,440 | 1,442 | 1,421 | 1,425 | 177,900 | 1,425 |
| 2022-01-25 | 1,413 | 1,443 | 1,405 | 1,440 | 200,300 | 1,440 |
| 2022-01-24 | 1,405 | 1,423 | 1,405 | 1,419 | 165,900 | 1,419 |
| 2022-01-21 | 1,404 | 1,417 | 1,402 | 1,414 | 124,900 | 1,414 |
| 2022-01-20 | 1,413 | 1,424 | 1,404 | 1,404 | 150,300 | 1,404 |
| 2022-01-19 | 1,423 | 1,423 | 1,410 | 1,414 | 115,700 | 1,414 |
| 2022-01-18 | 1,416 | 1,423 | 1,412 | 1,417 | 98,600 | 1,417 |
| 2022-01-17 | 1,423 | 1,427 | 1,412 | 1,419 | 136,300 | 1,419 |
| 2022-01-14 | 1,421 | 1,428 | 1,416 | 1,424 | 102,800 | 1,424 |
| 2022-01-13 | 1,424 | 1,429 | 1,420 | 1,424 | 151,500 | 1,424 |
| 2022-01-12 | 1,427 | 1,439 | 1,427 | 1,435 | 122,900 | 1,435 |
| 2022-01-11 | 1,431 | 1,434 | 1,425 | 1,434 | 138,300 | 1,434 |
| 2022-01-07 | 1,445 | 1,447 | 1,426 | 1,432 | 121,200 | 1,432 |
| 2022-01-06 | 1,446 | 1,450 | 1,429 | 1,438 | 238,700 | 1,438 |
| 2022-01-05 | 1,474 | 1,475 | 1,452 | 1,460 | 103,400 | 1,460 |
| 2022-01-04 | 1,457 | 1,463 | 1,448 | 1,463 | 133,600 | 1,463 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株