9928 (株)ミロク情報サービス 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 | 1,438 | 1,455 | 1,433 | 1,443 | 25,800 | 1,443 |
| 2022-12-29 | 1,393 | 1,436 | 1,390 | 1,432 | 28,000 | 1,432 |
| 2022-12-28 | 1,413 | 1,413 | 1,400 | 1,408 | 37,200 | 1,408 |
| 2022-12-27 | 1,415 | 1,433 | 1,415 | 1,424 | 17,200 | 1,424 |
| 2022-12-26 | 1,405 | 1,412 | 1,395 | 1,407 | 29,000 | 1,407 |
| 2022-12-23 | 1,389 | 1,410 | 1,389 | 1,405 | 28,400 | 1,405 |
| 2022-12-22 | 1,391 | 1,407 | 1,388 | 1,402 | 37,500 | 1,402 |
| 2022-12-21 | 1,401 | 1,401 | 1,368 | 1,378 | 53,600 | 1,378 |
| 2022-12-20 | 1,458 | 1,466 | 1,394 | 1,408 | 88,800 | 1,408 |
| 2022-12-19 | 1,486 | 1,486 | 1,458 | 1,458 | 51,000 | 1,458 |
| 2022-12-16 | 1,475 | 1,512 | 1,460 | 1,505 | 110,400 | 1,505 |
| 2022-12-15 | 1,480 | 1,484 | 1,466 | 1,472 | 49,400 | 1,472 |
| 2022-12-14 | 1,463 | 1,490 | 1,460 | 1,483 | 42,000 | 1,483 |
| 2022-12-13 | 1,462 | 1,469 | 1,441 | 1,444 | 20,900 | 1,444 |
| 2022-12-12 | 1,441 | 1,458 | 1,435 | 1,445 | 17,700 | 1,445 |
| 2022-12-09 | 1,427 | 1,446 | 1,427 | 1,441 | 23,500 | 1,441 |
| 2022-12-08 | 1,471 | 1,471 | 1,418 | 1,427 | 41,000 | 1,427 |
| 2022-12-07 | 1,438 | 1,484 | 1,436 | 1,471 | 51,300 | 1,471 |
| 2022-12-06 | 1,425 | 1,462 | 1,416 | 1,440 | 56,100 | 1,440 |
| 2022-12-05 | 1,454 | 1,454 | 1,433 | 1,443 | 41,200 | 1,443 |
| 2022-12-02 | 1,475 | 1,475 | 1,439 | 1,453 | 67,400 | 1,453 |
| 2022-12-01 | 1,522 | 1,522 | 1,472 | 1,475 | 82,400 | 1,475 |
| 2022-11-30 | 1,495 | 1,502 | 1,487 | 1,501 | 98,300 | 1,501 |
| 2022-11-29 | 1,495 | 1,510 | 1,488 | 1,507 | 59,700 | 1,507 |
| 2022-11-28 | 1,515 | 1,528 | 1,499 | 1,502 | 119,400 | 1,502 |
| 2022-11-25 | 1,500 | 1,506 | 1,494 | 1,499 | 71,300 | 1,499 |
| 2022-11-24 | 1,466 | 1,494 | 1,466 | 1,486 | 76,200 | 1,486 |
| 2022-11-22 | 1,441 | 1,470 | 1,441 | 1,459 | 84,600 | 1,459 |
| 2022-11-21 | 1,426 | 1,435 | 1,408 | 1,435 | 41,600 | 1,435 |
| 2022-11-18 | 1,382 | 1,413 | 1,375 | 1,411 | 111,100 | 1,411 |
| 2022-11-17 | 1,388 | 1,402 | 1,379 | 1,380 | 51,600 | 1,380 |
| 2022-11-16 | 1,400 | 1,414 | 1,384 | 1,394 | 60,000 | 1,394 |
| 2022-11-15 | 1,393 | 1,420 | 1,393 | 1,408 | 51,100 | 1,408 |
| 2022-11-14 | 1,411 | 1,425 | 1,399 | 1,399 | 59,700 | 1,399 |
| 2022-11-11 | 1,398 | 1,433 | 1,392 | 1,428 | 83,100 | 1,428 |
| 2022-11-10 | 1,386 | 1,386 | 1,352 | 1,366 | 63,700 | 1,366 |
| 2022-11-09 | 1,405 | 1,415 | 1,383 | 1,399 | 79,700 | 1,399 |
| 2022-11-08 | 1,373 | 1,409 | 1,373 | 1,409 | 59,100 | 1,409 |
| 2022-11-07 | 1,356 | 1,383 | 1,345 | 1,373 | 50,800 | 1,373 |
| 2022-11-04 | 1,372 | 1,372 | 1,340 | 1,347 | 78,000 | 1,347 |
| 2022-11-02 | 1,390 | 1,395 | 1,360 | 1,390 | 132,300 | 1,390 |
| 2022-11-01 | 1,522 | 1,528 | 1,405 | 1,418 | 134,600 | 1,418 |
| 2022-10-31 | 1,488 | 1,532 | 1,478 | 1,494 | 224,800 | 1,494 |
| 2022-10-28 | 1,463 | 1,476 | 1,451 | 1,469 | 142,800 | 1,469 |
| 2022-10-27 | 1,459 | 1,496 | 1,455 | 1,483 | 49,300 | 1,483 |
| 2022-10-26 | 1,470 | 1,473 | 1,451 | 1,459 | 55,100 | 1,459 |
| 2022-10-25 | 1,461 | 1,482 | 1,451 | 1,466 | 31,200 | 1,466 |
| 2022-10-24 | 1,450 | 1,465 | 1,439 | 1,455 | 41,800 | 1,455 |
| 2022-10-21 | 1,450 | 1,463 | 1,444 | 1,447 | 30,600 | 1,447 |
| 2022-10-20 | 1,464 | 1,471 | 1,456 | 1,467 | 25,100 | 1,467 |
| 2022-10-19 | 1,484 | 1,489 | 1,468 | 1,487 | 39,500 | 1,487 |
| 2022-10-18 | 1,488 | 1,502 | 1,475 | 1,483 | 39,600 | 1,483 |
| 2022-10-17 | 1,462 | 1,473 | 1,447 | 1,467 | 33,700 | 1,467 |
| 2022-10-14 | 1,465 | 1,499 | 1,458 | 1,478 | 40,500 | 1,478 |
| 2022-10-13 | 1,440 | 1,448 | 1,412 | 1,435 | 52,800 | 1,435 |
| 2022-10-12 | 1,460 | 1,471 | 1,443 | 1,456 | 26,500 | 1,456 |
| 2022-10-11 | 1,486 | 1,506 | 1,484 | 1,487 | 56,300 | 1,487 |
| 2022-10-07 | 1,498 | 1,525 | 1,490 | 1,517 | 45,000 | 1,517 |
| 2022-10-06 | 1,508 | 1,521 | 1,504 | 1,508 | 57,200 | 1,508 |
| 2022-10-05 | 1,521 | 1,528 | 1,486 | 1,492 | 53,500 | 1,492 |
| 2022-10-04 | 1,500 | 1,523 | 1,499 | 1,521 | 38,900 | 1,521 |
| 2022-10-03 | 1,438 | 1,475 | 1,426 | 1,471 | 28,700 | 1,471 |
| 2022-09-30 | 1,468 | 1,483 | 1,436 | 1,442 | 36,400 | 1,442 |
| 2022-09-29 | 1,453 | 1,489 | 1,443 | 1,481 | 50,800 | 1,481 |
| 2022-09-28 | 1,462 | 1,462 | 1,394 | 1,423 | 108,100 | 1,423 |
| 2022-09-27 | 1,496 | 1,506 | 1,465 | 1,465 | 37,500 | 1,465 |
| 2022-09-26 | 1,488 | 1,501 | 1,481 | 1,484 | 49,100 | 1,484 |
| 2022-09-22 | 1,475 | 1,498 | 1,469 | 1,491 | 38,300 | 1,491 |
| 2022-09-21 | 1,485 | 1,493 | 1,472 | 1,491 | 41,000 | 1,491 |
| 2022-09-20 | 1,522 | 1,526 | 1,506 | 1,509 | 30,400 | 1,509 |
| 2022-09-16 | 1,518 | 1,525 | 1,499 | 1,522 | 49,600 | 1,522 |
| 2022-09-15 | 1,522 | 1,531 | 1,505 | 1,517 | 29,300 | 1,517 |
| 2022-09-14 | 1,555 | 1,556 | 1,524 | 1,538 | 48,800 | 1,538 |
| 2022-09-13 | 1,572 | 1,599 | 1,570 | 1,581 | 37,100 | 1,581 |
| 2022-09-12 | 1,570 | 1,588 | 1,554 | 1,558 | 38,900 | 1,558 |
| 2022-09-09 | 1,544 | 1,569 | 1,534 | 1,557 | 91,900 | 1,557 |
| 2022-09-08 | 1,497 | 1,520 | 1,485 | 1,520 | 59,500 | 1,520 |
| 2022-09-07 | 1,550 | 1,550 | 1,469 | 1,474 | 63,100 | 1,474 |
| 2022-09-06 | 1,545 | 1,565 | 1,533 | 1,552 | 49,400 | 1,552 |
| 2022-09-05 | 1,511 | 1,563 | 1,505 | 1,546 | 57,500 | 1,546 |
| 2022-09-02 | 1,547 | 1,547 | 1,485 | 1,511 | 88,500 | 1,511 |
| 2022-09-01 | 1,535 | 1,575 | 1,535 | 1,547 | 58,300 | 1,547 |
| 2022-08-31 | 1,560 | 1,567 | 1,535 | 1,548 | 74,500 | 1,548 |
| 2022-08-30 | 1,531 | 1,574 | 1,529 | 1,574 | 53,300 | 1,574 |
| 2022-08-29 | 1,508 | 1,532 | 1,500 | 1,511 | 48,400 | 1,511 |
| 2022-08-26 | 1,567 | 1,580 | 1,550 | 1,551 | 40,400 | 1,551 |
| 2022-08-25 | 1,512 | 1,566 | 1,502 | 1,556 | 64,500 | 1,556 |
| 2022-08-24 | 1,484 | 1,508 | 1,470 | 1,508 | 42,700 | 1,508 |
| 2022-08-23 | 1,500 | 1,501 | 1,474 | 1,477 | 30,600 | 1,477 |
| 2022-08-22 | 1,505 | 1,524 | 1,492 | 1,511 | 34,200 | 1,511 |
| 2022-08-19 | 1,515 | 1,525 | 1,501 | 1,507 | 28,800 | 1,507 |
| 2022-08-18 | 1,518 | 1,518 | 1,503 | 1,514 | 15,300 | 1,514 |
| 2022-08-17 | 1,520 | 1,554 | 1,503 | 1,538 | 41,400 | 1,538 |
| 2022-08-16 | 1,493 | 1,532 | 1,476 | 1,520 | 56,600 | 1,520 |
| 2022-08-15 | 1,501 | 1,501 | 1,470 | 1,491 | 41,100 | 1,491 |
| 2022-08-12 | 1,468 | 1,516 | 1,468 | 1,498 | 36,800 | 1,498 |
| 2022-08-10 | 1,480 | 1,480 | 1,450 | 1,468 | 34,000 | 1,468 |
| 2022-08-09 | 1,494 | 1,498 | 1,477 | 1,488 | 28,500 | 1,488 |
| 2022-08-08 | 1,545 | 1,549 | 1,496 | 1,496 | 42,500 | 1,496 |
| 2022-08-05 | 1,519 | 1,555 | 1,510 | 1,546 | 75,300 | 1,546 |
| 2022-08-04 | 1,530 | 1,534 | 1,504 | 1,519 | 53,900 | 1,519 |
| 2022-08-03 | 1,514 | 1,528 | 1,503 | 1,523 | 46,400 | 1,523 |
| 2022-08-02 | 1,476 | 1,512 | 1,465 | 1,506 | 110,300 | 1,506 |
| 2022-08-01 | 1,498 | 1,532 | 1,481 | 1,493 | 197,500 | 1,493 |
| 2022-07-29 | 1,377 | 1,519 | 1,356 | 1,500 | 220,900 | 1,500 |
| 2022-07-28 | 1,370 | 1,378 | 1,359 | 1,371 | 63,800 | 1,371 |
| 2022-07-27 | 1,357 | 1,374 | 1,357 | 1,373 | 20,100 | 1,373 |
| 2022-07-26 | 1,370 | 1,371 | 1,356 | 1,362 | 41,000 | 1,362 |
| 2022-07-25 | 1,362 | 1,375 | 1,352 | 1,373 | 25,100 | 1,373 |
| 2022-07-22 | 1,359 | 1,374 | 1,350 | 1,373 | 41,900 | 1,373 |
| 2022-07-21 | 1,360 | 1,369 | 1,351 | 1,364 | 52,700 | 1,364 |
| 2022-07-20 | 1,338 | 1,357 | 1,338 | 1,355 | 53,200 | 1,355 |
| 2022-07-19 | 1,330 | 1,330 | 1,308 | 1,325 | 32,200 | 1,325 |
| 2022-07-15 | 1,315 | 1,337 | 1,308 | 1,322 | 47,900 | 1,322 |
| 2022-07-14 | 1,305 | 1,319 | 1,292 | 1,303 | 38,000 | 1,303 |
| 2022-07-13 | 1,295 | 1,318 | 1,284 | 1,308 | 50,500 | 1,308 |
| 2022-07-12 | 1,319 | 1,319 | 1,280 | 1,296 | 66,700 | 1,296 |
| 2022-07-11 | 1,349 | 1,354 | 1,317 | 1,322 | 117,600 | 1,322 |
| 2022-07-08 | 1,292 | 1,327 | 1,282 | 1,321 | 162,500 | 1,321 |
| 2022-07-07 | 1,239 | 1,284 | 1,229 | 1,275 | 102,900 | 1,275 |
| 2022-07-06 | 1,214 | 1,223 | 1,205 | 1,220 | 41,700 | 1,220 |
| 2022-07-05 | 1,217 | 1,224 | 1,200 | 1,203 | 40,000 | 1,203 |
| 2022-07-04 | 1,205 | 1,224 | 1,199 | 1,217 | 37,800 | 1,217 |
| 2022-07-01 | 1,195 | 1,204 | 1,179 | 1,187 | 66,100 | 1,187 |
| 2022-06-30 | 1,189 | 1,204 | 1,184 | 1,190 | 61,100 | 1,190 |
| 2022-06-29 | 1,155 | 1,191 | 1,142 | 1,189 | 123,900 | 1,189 |
| 2022-06-28 | 1,155 | 1,171 | 1,146 | 1,169 | 87,200 | 1,169 |
| 2022-06-27 | 1,153 | 1,156 | 1,132 | 1,146 | 93,200 | 1,146 |
| 2022-06-24 | 1,119 | 1,145 | 1,115 | 1,144 | 84,200 | 1,144 |
| 2022-06-23 | 1,073 | 1,105 | 1,073 | 1,100 | 96,500 | 1,100 |
| 2022-06-22 | 1,080 | 1,080 | 1,057 | 1,076 | 86,900 | 1,076 |
| 2022-06-21 | 1,046 | 1,074 | 1,045 | 1,074 | 80,100 | 1,074 |
| 2022-06-20 | 1,066 | 1,071 | 1,022 | 1,027 | 138,200 | 1,027 |
| 2022-06-17 | 1,063 | 1,081 | 1,053 | 1,057 | 177,100 | 1,057 |
| 2022-06-16 | 1,108 | 1,115 | 1,082 | 1,082 | 157,600 | 1,082 |
| 2022-06-15 | 1,108 | 1,110 | 1,088 | 1,088 | 98,100 | 1,088 |
| 2022-06-14 | 1,112 | 1,112 | 1,096 | 1,108 | 143,500 | 1,108 |
| 2022-06-13 | 1,151 | 1,158 | 1,123 | 1,124 | 138,100 | 1,124 |
| 2022-06-10 | 1,177 | 1,192 | 1,165 | 1,170 | 152,100 | 1,170 |
| 2022-06-09 | 1,190 | 1,198 | 1,178 | 1,184 | 137,400 | 1,184 |
| 2022-06-08 | 1,217 | 1,218 | 1,199 | 1,206 | 64,700 | 1,206 |
| 2022-06-07 | 1,207 | 1,220 | 1,198 | 1,205 | 58,900 | 1,205 |
| 2022-06-06 | 1,204 | 1,211 | 1,195 | 1,207 | 46,500 | 1,207 |
| 2022-06-03 | 1,221 | 1,221 | 1,197 | 1,208 | 84,200 | 1,208 |
| 2022-06-02 | 1,250 | 1,250 | 1,198 | 1,201 | 113,700 | 1,201 |
| 2022-06-01 | 1,244 | 1,286 | 1,244 | 1,253 | 145,200 | 1,253 |
| 2022-05-31 | 1,221 | 1,246 | 1,199 | 1,245 | 699,700 | 1,245 |
| 2022-05-30 | 1,201 | 1,211 | 1,189 | 1,206 | 182,400 | 1,206 |
| 2022-05-27 | 1,186 | 1,192 | 1,172 | 1,183 | 104,200 | 1,183 |
| 2022-05-26 | 1,166 | 1,185 | 1,158 | 1,168 | 166,200 | 1,168 |
| 2022-05-25 | 1,176 | 1,194 | 1,166 | 1,166 | 131,600 | 1,166 |
| 2022-05-24 | 1,203 | 1,204 | 1,176 | 1,182 | 123,700 | 1,182 |
| 2022-05-23 | 1,180 | 1,225 | 1,180 | 1,209 | 145,800 | 1,209 |
| 2022-05-20 | 1,180 | 1,202 | 1,164 | 1,185 | 220,800 | 1,185 |
| 2022-05-19 | 1,170 | 1,201 | 1,165 | 1,180 | 108,800 | 1,180 |
| 2022-05-18 | 1,181 | 1,203 | 1,172 | 1,182 | 100,800 | 1,182 |
| 2022-05-17 | 1,181 | 1,221 | 1,173 | 1,192 | 113,600 | 1,192 |
| 2022-05-16 | 1,202 | 1,272 | 1,183 | 1,185 | 158,500 | 1,185 |
| 2022-05-13 | 1,211 | 1,271 | 1,200 | 1,240 | 169,400 | 1,240 |
| 2022-05-12 | 1,298 | 1,310 | 1,263 | 1,271 | 83,900 | 1,271 |
| 2022-05-11 | 1,274 | 1,301 | 1,270 | 1,298 | 52,200 | 1,298 |
| 2022-05-10 | 1,272 | 1,291 | 1,261 | 1,284 | 41,100 | 1,284 |
| 2022-05-09 | 1,310 | 1,310 | 1,278 | 1,279 | 55,600 | 1,279 |
| 2022-05-06 | 1,337 | 1,337 | 1,308 | 1,333 | 40,800 | 1,333 |
| 2022-05-02 | 1,320 | 1,337 | 1,316 | 1,334 | 43,400 | 1,334 |
| 2022-04-28 | 1,327 | 1,327 | 1,305 | 1,323 | 59,000 | 1,323 |
| 2022-04-27 | 1,276 | 1,321 | 1,266 | 1,316 | 82,400 | 1,316 |
| 2022-04-26 | 1,285 | 1,301 | 1,275 | 1,292 | 40,400 | 1,292 |
| 2022-04-25 | 1,280 | 1,295 | 1,271 | 1,285 | 50,300 | 1,285 |
| 2022-04-22 | 1,299 | 1,308 | 1,288 | 1,298 | 36,300 | 1,298 |
| 2022-04-21 | 1,292 | 1,317 | 1,286 | 1,316 | 31,300 | 1,316 |
| 2022-04-20 | 1,298 | 1,330 | 1,286 | 1,295 | 50,900 | 1,295 |
| 2022-04-19 | 1,295 | 1,324 | 1,290 | 1,304 | 38,900 | 1,304 |
| 2022-04-18 | 1,300 | 1,301 | 1,273 | 1,293 | 33,400 | 1,293 |
| 2022-04-15 | 1,309 | 1,321 | 1,298 | 1,300 | 38,500 | 1,300 |
| 2022-04-14 | 1,316 | 1,331 | 1,314 | 1,321 | 32,900 | 1,321 |
| 2022-04-13 | 1,292 | 1,328 | 1,290 | 1,326 | 39,200 | 1,326 |
| 2022-04-12 | 1,326 | 1,332 | 1,302 | 1,308 | 32,500 | 1,308 |
| 2022-04-11 | 1,365 | 1,365 | 1,326 | 1,326 | 30,000 | 1,326 |
| 2022-04-08 | 1,385 | 1,391 | 1,347 | 1,366 | 69,300 | 1,366 |
| 2022-04-07 | 1,416 | 1,416 | 1,378 | 1,385 | 64,900 | 1,385 |
| 2022-04-06 | 1,472 | 1,472 | 1,432 | 1,442 | 29,600 | 1,442 |
| 2022-04-05 | 1,472 | 1,488 | 1,463 | 1,483 | 49,900 | 1,483 |
| 2022-04-04 | 1,442 | 1,460 | 1,430 | 1,460 | 31,400 | 1,460 |
| 2022-04-01 | 1,424 | 1,450 | 1,403 | 1,435 | 55,100 | 1,435 |
| 2022-03-31 | 1,433 | 1,441 | 1,408 | 1,424 | 40,800 | 1,424 |
| 2022-03-30 | 1,444 | 1,455 | 1,428 | 1,454 | 49,600 | 1,454 |
| 2022-03-29 | 1,441 | 1,461 | 1,411 | 1,459 | 70,500 | 1,459 |
| 2022-03-28 | 1,468 | 1,468 | 1,441 | 1,449 | 40,900 | 1,449 |
| 2022-03-25 | 1,462 | 1,477 | 1,440 | 1,470 | 37,300 | 1,470 |
| 2022-03-24 | 1,437 | 1,455 | 1,418 | 1,455 | 33,100 | 1,455 |
| 2022-03-23 | 1,453 | 1,476 | 1,447 | 1,453 | 47,400 | 1,453 |
| 2022-03-22 | 1,438 | 1,438 | 1,416 | 1,434 | 50,300 | 1,434 |
| 2022-03-18 | 1,444 | 1,451 | 1,424 | 1,438 | 62,300 | 1,438 |
| 2022-03-17 | 1,435 | 1,453 | 1,420 | 1,446 | 45,300 | 1,446 |
| 2022-03-16 | 1,423 | 1,429 | 1,399 | 1,423 | 39,600 | 1,423 |
| 2022-03-15 | 1,406 | 1,441 | 1,404 | 1,411 | 42,700 | 1,411 |
| 2022-03-14 | 1,363 | 1,409 | 1,363 | 1,403 | 44,500 | 1,403 |
| 2022-03-11 | 1,346 | 1,387 | 1,345 | 1,379 | 48,700 | 1,379 |
| 2022-03-10 | 1,382 | 1,397 | 1,371 | 1,380 | 51,100 | 1,380 |
| 2022-03-09 | 1,333 | 1,344 | 1,308 | 1,330 | 60,800 | 1,330 |
| 2022-03-08 | 1,362 | 1,394 | 1,327 | 1,333 | 77,500 | 1,333 |
| 2022-03-07 | 1,409 | 1,420 | 1,376 | 1,389 | 83,200 | 1,389 |
| 2022-03-04 | 1,480 | 1,494 | 1,454 | 1,467 | 76,200 | 1,467 |
| 2022-03-03 | 1,520 | 1,538 | 1,500 | 1,503 | 60,000 | 1,503 |
| 2022-03-02 | 1,513 | 1,542 | 1,494 | 1,523 | 84,100 | 1,523 |
| 2022-03-01 | 1,536 | 1,551 | 1,522 | 1,523 | 61,100 | 1,523 |
| 2022-02-28 | 1,504 | 1,524 | 1,465 | 1,521 | 112,300 | 1,521 |
| 2022-02-25 | 1,456 | 1,515 | 1,456 | 1,509 | 107,100 | 1,509 |
| 2022-02-24 | 1,401 | 1,448 | 1,394 | 1,442 | 137,500 | 1,442 |
| 2022-02-22 | 1,370 | 1,412 | 1,366 | 1,406 | 83,300 | 1,406 |
| 2022-02-21 | 1,370 | 1,406 | 1,355 | 1,396 | 66,200 | 1,396 |
| 2022-02-18 | 1,378 | 1,401 | 1,370 | 1,394 | 50,400 | 1,394 |
| 2022-02-17 | 1,386 | 1,412 | 1,376 | 1,401 | 76,900 | 1,401 |
| 2022-02-16 | 1,392 | 1,397 | 1,368 | 1,394 | 75,800 | 1,394 |
| 2022-02-15 | 1,370 | 1,416 | 1,344 | 1,364 | 96,400 | 1,364 |
| 2022-02-14 | 1,326 | 1,368 | 1,315 | 1,361 | 91,900 | 1,361 |
| 2022-02-10 | 1,356 | 1,388 | 1,355 | 1,385 | 90,700 | 1,385 |
| 2022-02-09 | 1,314 | 1,350 | 1,288 | 1,340 | 93,600 | 1,340 |
| 2022-02-08 | 1,276 | 1,320 | 1,259 | 1,303 | 113,000 | 1,303 |
| 2022-02-07 | 1,272 | 1,324 | 1,271 | 1,287 | 215,300 | 1,287 |
| 2022-02-04 | 1,220 | 1,308 | 1,196 | 1,278 | 202,200 | 1,278 |
| 2022-02-03 | 1,194 | 1,214 | 1,181 | 1,203 | 87,500 | 1,203 |
| 2022-02-02 | 1,180 | 1,207 | 1,177 | 1,204 | 77,600 | 1,204 |
| 2022-02-01 | 1,226 | 1,235 | 1,168 | 1,170 | 69,200 | 1,170 |
| 2022-01-31 | 1,164 | 1,200 | 1,164 | 1,196 | 70,400 | 1,196 |
| 2022-01-28 | 1,153 | 1,170 | 1,147 | 1,167 | 76,900 | 1,167 |
| 2022-01-27 | 1,174 | 1,192 | 1,121 | 1,139 | 146,100 | 1,139 |
| 2022-01-26 | 1,179 | 1,204 | 1,179 | 1,189 | 95,600 | 1,189 |
| 2022-01-25 | 1,203 | 1,214 | 1,172 | 1,181 | 106,000 | 1,181 |
| 2022-01-24 | 1,224 | 1,226 | 1,180 | 1,206 | 121,900 | 1,206 |
| 2022-01-21 | 1,235 | 1,235 | 1,210 | 1,224 | 132,200 | 1,224 |
| 2022-01-20 | 1,239 | 1,255 | 1,232 | 1,246 | 61,000 | 1,246 |
| 2022-01-19 | 1,288 | 1,295 | 1,241 | 1,243 | 90,100 | 1,243 |
| 2022-01-18 | 1,306 | 1,319 | 1,292 | 1,292 | 55,400 | 1,292 |
| 2022-01-17 | 1,323 | 1,328 | 1,305 | 1,308 | 38,400 | 1,308 |
| 2022-01-14 | 1,319 | 1,327 | 1,306 | 1,324 | 75,700 | 1,324 |
| 2022-01-13 | 1,359 | 1,359 | 1,324 | 1,324 | 37,900 | 1,324 |
| 2022-01-12 | 1,357 | 1,370 | 1,356 | 1,365 | 40,300 | 1,365 |
| 2022-01-11 | 1,316 | 1,339 | 1,310 | 1,337 | 54,600 | 1,337 |
| 2022-01-07 | 1,352 | 1,366 | 1,315 | 1,327 | 62,200 | 1,327 |
| 2022-01-06 | 1,372 | 1,377 | 1,348 | 1,348 | 58,900 | 1,348 |
| 2022-01-05 | 1,399 | 1,401 | 1,372 | 1,383 | 57,800 | 1,383 |
| 2022-01-04 | 1,410 | 1,414 | 1,380 | 1,400 | 54,500 | 1,400 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
