8233 (株)高島屋 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 | 1,801 | 1,854 | 1,775 | 1,843 | 1,721,900 | 1,843 |
| 2022-12-29 | 1,846 | 1,857 | 1,807 | 1,834 | 2,586,500 | 1,834 |
| 2022-12-28 | 1,811 | 1,855 | 1,801 | 1,852 | 2,640,000 | 1,852 |
| 2022-12-27 | 1,772 | 1,868 | 1,772 | 1,830 | 6,876,400 | 1,830 |
| 2022-12-26 | 1,700 | 1,712 | 1,690 | 1,708 | 1,386,600 | 1,708 |
| 2022-12-23 | 1,697 | 1,700 | 1,677 | 1,683 | 960,100 | 1,683 |
| 2022-12-22 | 1,678 | 1,705 | 1,668 | 1,698 | 1,257,400 | 1,698 |
| 2022-12-21 | 1,682 | 1,682 | 1,637 | 1,673 | 1,866,800 | 1,673 |
| 2022-12-20 | 1,735 | 1,768 | 1,667 | 1,682 | 2,352,800 | 1,682 |
| 2022-12-19 | 1,719 | 1,744 | 1,716 | 1,729 | 1,126,900 | 1,729 |
| 2022-12-16 | 1,720 | 1,724 | 1,704 | 1,717 | 1,651,200 | 1,717 |
| 2022-12-15 | 1,694 | 1,724 | 1,686 | 1,720 | 1,095,500 | 1,720 |
| 2022-12-14 | 1,686 | 1,691 | 1,674 | 1,686 | 1,060,900 | 1,686 |
| 2022-12-13 | 1,697 | 1,703 | 1,680 | 1,699 | 1,014,200 | 1,699 |
| 2022-12-12 | 1,695 | 1,706 | 1,671 | 1,697 | 1,438,900 | 1,697 |
| 2022-12-09 | 1,732 | 1,748 | 1,721 | 1,725 | 1,436,000 | 1,725 |
| 2022-12-08 | 1,713 | 1,733 | 1,703 | 1,732 | 1,028,000 | 1,732 |
| 2022-12-07 | 1,687 | 1,721 | 1,685 | 1,721 | 992,800 | 1,721 |
| 2022-12-06 | 1,684 | 1,689 | 1,653 | 1,678 | 1,123,400 | 1,678 |
| 2022-12-05 | 1,669 | 1,690 | 1,651 | 1,670 | 1,061,100 | 1,670 |
| 2022-12-02 | 1,710 | 1,710 | 1,668 | 1,673 | 2,126,900 | 1,673 |
| 2022-12-01 | 1,768 | 1,784 | 1,721 | 1,727 | 1,876,800 | 1,727 |
| 2022-11-30 | 1,787 | 1,818 | 1,773 | 1,786 | 2,434,200 | 1,786 |
| 2022-11-29 | 1,736 | 1,782 | 1,720 | 1,782 | 1,818,000 | 1,782 |
| 2022-11-28 | 1,739 | 1,755 | 1,705 | 1,719 | 1,062,200 | 1,719 |
| 2022-11-25 | 1,713 | 1,725 | 1,707 | 1,719 | 822,400 | 1,719 |
| 2022-11-24 | 1,700 | 1,731 | 1,698 | 1,709 | 1,057,200 | 1,709 |
| 2022-11-22 | 1,708 | 1,728 | 1,697 | 1,717 | 1,320,800 | 1,717 |
| 2022-11-21 | 1,707 | 1,721 | 1,683 | 1,702 | 1,013,900 | 1,702 |
| 2022-11-18 | 1,685 | 1,706 | 1,668 | 1,694 | 1,641,900 | 1,694 |
| 2022-11-17 | 1,640 | 1,711 | 1,631 | 1,690 | 2,618,000 | 1,690 |
| 2022-11-16 | 1,639 | 1,650 | 1,590 | 1,620 | 2,792,800 | 1,620 |
| 2022-11-15 | 1,670 | 1,676 | 1,636 | 1,636 | 2,111,200 | 1,636 |
| 2022-11-14 | 1,701 | 1,708 | 1,641 | 1,641 | 2,818,800 | 1,641 |
| 2022-11-11 | 1,774 | 1,780 | 1,695 | 1,709 | 2,916,700 | 1,709 |
| 2022-11-10 | 1,765 | 1,793 | 1,753 | 1,768 | 1,382,800 | 1,768 |
| 2022-11-09 | 1,804 | 1,814 | 1,765 | 1,766 | 1,611,400 | 1,766 |
| 2022-11-08 | 1,835 | 1,842 | 1,806 | 1,808 | 1,125,900 | 1,808 |
| 2022-11-07 | 1,849 | 1,850 | 1,814 | 1,833 | 980,200 | 1,833 |
| 2022-11-04 | 1,858 | 1,889 | 1,855 | 1,855 | 1,439,900 | 1,855 |
| 2022-11-02 | 1,838 | 1,873 | 1,832 | 1,855 | 1,319,400 | 1,855 |
| 2022-11-01 | 1,839 | 1,844 | 1,826 | 1,843 | 792,100 | 1,843 |
| 2022-10-31 | 1,818 | 1,838 | 1,801 | 1,838 | 1,108,000 | 1,838 |
| 2022-10-28 | 1,816 | 1,830 | 1,804 | 1,806 | 1,848,000 | 1,806 |
| 2022-10-27 | 1,835 | 1,837 | 1,814 | 1,814 | 1,429,100 | 1,814 |
| 2022-10-26 | 1,831 | 1,839 | 1,800 | 1,812 | 1,817,900 | 1,812 |
| 2022-10-25 | 1,818 | 1,853 | 1,788 | 1,834 | 2,782,500 | 1,834 |
| 2022-10-24 | 1,890 | 1,890 | 1,816 | 1,827 | 2,754,100 | 1,827 |
| 2022-10-21 | 1,910 | 1,927 | 1,889 | 1,889 | 2,138,100 | 1,889 |
| 2022-10-20 | 1,895 | 1,925 | 1,888 | 1,921 | 2,378,700 | 1,921 |
| 2022-10-19 | 1,885 | 1,911 | 1,871 | 1,894 | 2,805,300 | 1,894 |
| 2022-10-18 | 1,868 | 1,896 | 1,843 | 1,870 | 2,421,400 | 1,870 |
| 2022-10-17 | 1,830 | 1,885 | 1,827 | 1,860 | 3,161,200 | 1,860 |
| 2022-10-14 | 1,805 | 1,815 | 1,772 | 1,803 | 2,150,900 | 1,803 |
| 2022-10-13 | 1,835 | 1,854 | 1,782 | 1,795 | 2,596,600 | 1,795 |
| 2022-10-12 | 1,780 | 1,846 | 1,737 | 1,834 | 3,711,400 | 1,834 |
| 2022-10-11 | 1,806 | 1,870 | 1,772 | 1,800 | 3,682,200 | 1,800 |
| 2022-10-07 | 1,725 | 1,770 | 1,721 | 1,742 | 1,589,000 | 1,742 |
| 2022-10-06 | 1,732 | 1,778 | 1,724 | 1,736 | 1,543,300 | 1,736 |
| 2022-10-05 | 1,744 | 1,756 | 1,711 | 1,723 | 1,319,800 | 1,723 |
| 2022-10-04 | 1,699 | 1,745 | 1,694 | 1,726 | 2,268,400 | 1,726 |
| 2022-10-03 | 1,700 | 1,700 | 1,642 | 1,673 | 1,825,100 | 1,673 |
| 2022-09-30 | 1,695 | 1,722 | 1,687 | 1,711 | 1,937,400 | 1,711 |
| 2022-09-29 | 1,675 | 1,723 | 1,665 | 1,705 | 2,128,600 | 1,705 |
| 2022-09-28 | 1,693 | 1,694 | 1,628 | 1,655 | 2,312,000 | 1,655 |
| 2022-09-27 | 1,683 | 1,717 | 1,654 | 1,717 | 1,471,500 | 1,717 |
| 2022-09-26 | 1,709 | 1,727 | 1,675 | 1,708 | 1,886,000 | 1,708 |
| 2022-09-22 | 1,679 | 1,703 | 1,677 | 1,703 | 951,900 | 1,703 |
| 2022-09-21 | 1,700 | 1,700 | 1,672 | 1,692 | 857,400 | 1,692 |
| 2022-09-20 | 1,688 | 1,703 | 1,669 | 1,702 | 1,111,000 | 1,702 |
| 2022-09-16 | 1,683 | 1,688 | 1,665 | 1,679 | 1,434,300 | 1,679 |
| 2022-09-15 | 1,689 | 1,697 | 1,668 | 1,684 | 1,080,700 | 1,684 |
| 2022-09-14 | 1,662 | 1,706 | 1,656 | 1,686 | 1,632,400 | 1,686 |
| 2022-09-13 | 1,704 | 1,707 | 1,666 | 1,678 | 1,546,000 | 1,678 |
| 2022-09-12 | 1,678 | 1,722 | 1,673 | 1,707 | 1,581,200 | 1,707 |
| 2022-09-09 | 1,634 | 1,681 | 1,625 | 1,658 | 2,714,200 | 1,658 |
| 2022-09-08 | 1,592 | 1,637 | 1,590 | 1,635 | 2,082,200 | 1,635 |
| 2022-09-07 | 1,554 | 1,585 | 1,545 | 1,583 | 1,335,700 | 1,583 |
| 2022-09-06 | 1,560 | 1,563 | 1,531 | 1,551 | 884,000 | 1,551 |
| 2022-09-05 | 1,560 | 1,570 | 1,536 | 1,549 | 1,613,400 | 1,549 |
| 2022-09-02 | 1,567 | 1,604 | 1,552 | 1,560 | 2,342,600 | 1,560 |
| 2022-09-01 | 1,539 | 1,559 | 1,535 | 1,558 | 1,872,500 | 1,558 |
| 2022-08-31 | 1,514 | 1,554 | 1,508 | 1,543 | 1,592,300 | 1,543 |
| 2022-08-30 | 1,514 | 1,524 | 1,509 | 1,523 | 1,101,000 | 1,523 |
| 2022-08-29 | 1,507 | 1,524 | 1,504 | 1,524 | 1,842,500 | 1,524 |
| 2022-08-26 | 1,511 | 1,528 | 1,510 | 1,517 | 1,336,100 | 1,517 |
| 2022-08-25 | 1,501 | 1,522 | 1,488 | 1,504 | 1,214,000 | 1,504 |
| 2022-08-24 | 1,514 | 1,514 | 1,480 | 1,495 | 1,052,400 | 1,495 |
| 2022-08-23 | 1,457 | 1,524 | 1,452 | 1,511 | 1,965,000 | 1,511 |
| 2022-08-22 | 1,448 | 1,463 | 1,446 | 1,462 | 514,400 | 1,462 |
| 2022-08-19 | 1,454 | 1,459 | 1,450 | 1,456 | 739,800 | 1,456 |
| 2022-08-18 | 1,456 | 1,465 | 1,449 | 1,451 | 585,100 | 1,451 |
| 2022-08-17 | 1,457 | 1,465 | 1,449 | 1,453 | 866,200 | 1,453 |
| 2022-08-16 | 1,440 | 1,447 | 1,433 | 1,443 | 517,300 | 1,443 |
| 2022-08-15 | 1,440 | 1,447 | 1,427 | 1,435 | 746,300 | 1,435 |
| 2022-08-12 | 1,433 | 1,438 | 1,417 | 1,437 | 932,400 | 1,437 |
| 2022-08-10 | 1,419 | 1,422 | 1,396 | 1,411 | 774,300 | 1,411 |
| 2022-08-09 | 1,426 | 1,436 | 1,414 | 1,419 | 651,500 | 1,419 |
| 2022-08-08 | 1,418 | 1,436 | 1,410 | 1,428 | 724,100 | 1,428 |
| 2022-08-05 | 1,413 | 1,433 | 1,413 | 1,419 | 867,200 | 1,419 |
| 2022-08-04 | 1,428 | 1,429 | 1,417 | 1,420 | 499,500 | 1,420 |
| 2022-08-03 | 1,425 | 1,428 | 1,402 | 1,420 | 837,500 | 1,420 |
| 2022-08-02 | 1,448 | 1,451 | 1,431 | 1,431 | 1,016,300 | 1,431 |
| 2022-08-01 | 1,432 | 1,457 | 1,417 | 1,455 | 1,056,900 | 1,455 |
| 2022-07-29 | 1,415 | 1,432 | 1,415 | 1,424 | 633,600 | 1,424 |
| 2022-07-28 | 1,422 | 1,424 | 1,410 | 1,416 | 539,900 | 1,416 |
| 2022-07-27 | 1,425 | 1,427 | 1,403 | 1,417 | 687,700 | 1,417 |
| 2022-07-26 | 1,431 | 1,449 | 1,422 | 1,429 | 1,117,700 | 1,429 |
| 2022-07-25 | 1,406 | 1,439 | 1,404 | 1,432 | 1,264,300 | 1,432 |
| 2022-07-22 | 1,382 | 1,412 | 1,378 | 1,408 | 1,124,200 | 1,408 |
| 2022-07-21 | 1,395 | 1,403 | 1,380 | 1,392 | 1,105,100 | 1,392 |
| 2022-07-20 | 1,397 | 1,403 | 1,380 | 1,397 | 903,600 | 1,397 |
| 2022-07-19 | 1,370 | 1,396 | 1,361 | 1,391 | 1,170,100 | 1,391 |
| 2022-07-15 | 1,381 | 1,381 | 1,340 | 1,360 | 946,300 | 1,360 |
| 2022-07-14 | 1,375 | 1,388 | 1,370 | 1,384 | 869,400 | 1,384 |
| 2022-07-13 | 1,360 | 1,394 | 1,360 | 1,377 | 754,400 | 1,377 |
| 2022-07-12 | 1,374 | 1,378 | 1,347 | 1,359 | 1,156,600 | 1,359 |
| 2022-07-11 | 1,349 | 1,388 | 1,348 | 1,381 | 1,284,900 | 1,381 |
| 2022-07-08 | 1,350 | 1,360 | 1,336 | 1,337 | 1,741,500 | 1,337 |
| 2022-07-07 | 1,380 | 1,384 | 1,315 | 1,341 | 2,403,200 | 1,341 |
| 2022-07-06 | 1,395 | 1,412 | 1,363 | 1,378 | 1,873,100 | 1,378 |
| 2022-07-05 | 1,419 | 1,419 | 1,380 | 1,411 | 2,307,100 | 1,411 |
| 2022-07-04 | 1,486 | 1,497 | 1,407 | 1,414 | 3,639,200 | 1,414 |
| 2022-07-01 | 1,390 | 1,475 | 1,376 | 1,447 | 6,746,400 | 1,447 |
| 2022-06-30 | 1,323 | 1,341 | 1,318 | 1,330 | 1,660,300 | 1,330 |
| 2022-06-29 | 1,325 | 1,329 | 1,312 | 1,321 | 1,141,200 | 1,321 |
| 2022-06-28 | 1,309 | 1,334 | 1,303 | 1,327 | 1,166,000 | 1,327 |
| 2022-06-27 | 1,327 | 1,332 | 1,291 | 1,298 | 1,316,700 | 1,298 |
| 2022-06-24 | 1,325 | 1,325 | 1,285 | 1,300 | 1,567,200 | 1,300 |
| 2022-06-23 | 1,325 | 1,339 | 1,316 | 1,325 | 914,000 | 1,325 |
| 2022-06-22 | 1,323 | 1,328 | 1,301 | 1,323 | 1,037,200 | 1,323 |
| 2022-06-21 | 1,296 | 1,326 | 1,295 | 1,316 | 1,118,500 | 1,316 |
| 2022-06-20 | 1,291 | 1,296 | 1,263 | 1,282 | 1,090,600 | 1,282 |
| 2022-06-17 | 1,251 | 1,306 | 1,251 | 1,292 | 1,198,400 | 1,292 |
| 2022-06-16 | 1,304 | 1,322 | 1,291 | 1,301 | 1,401,200 | 1,301 |
| 2022-06-15 | 1,340 | 1,357 | 1,270 | 1,278 | 1,946,900 | 1,278 |
| 2022-06-14 | 1,355 | 1,361 | 1,315 | 1,336 | 1,381,900 | 1,336 |
| 2022-06-13 | 1,345 | 1,379 | 1,336 | 1,368 | 1,359,700 | 1,368 |
| 2022-06-10 | 1,346 | 1,369 | 1,336 | 1,359 | 1,059,400 | 1,359 |
| 2022-06-09 | 1,337 | 1,353 | 1,331 | 1,348 | 823,000 | 1,348 |
| 2022-06-08 | 1,325 | 1,343 | 1,323 | 1,333 | 714,200 | 1,333 |
| 2022-06-07 | 1,331 | 1,339 | 1,323 | 1,324 | 975,200 | 1,324 |
| 2022-06-06 | 1,308 | 1,342 | 1,305 | 1,335 | 1,255,400 | 1,335 |
| 2022-06-03 | 1,318 | 1,318 | 1,295 | 1,305 | 1,121,400 | 1,305 |
| 2022-06-02 | 1,304 | 1,325 | 1,290 | 1,314 | 1,310,100 | 1,314 |
| 2022-06-01 | 1,286 | 1,302 | 1,283 | 1,295 | 994,800 | 1,295 |
| 2022-05-31 | 1,290 | 1,303 | 1,279 | 1,280 | 1,033,700 | 1,280 |
| 2022-05-30 | 1,322 | 1,325 | 1,287 | 1,291 | 2,209,100 | 1,291 |
| 2022-05-27 | 1,285 | 1,322 | 1,277 | 1,317 | 1,781,600 | 1,317 |
| 2022-05-26 | 1,254 | 1,272 | 1,254 | 1,265 | 984,700 | 1,265 |
| 2022-05-25 | 1,249 | 1,257 | 1,235 | 1,246 | 583,600 | 1,246 |
| 2022-05-24 | 1,270 | 1,279 | 1,254 | 1,257 | 1,298,500 | 1,257 |
| 2022-05-23 | 1,265 | 1,267 | 1,241 | 1,254 | 867,300 | 1,254 |
| 2022-05-20 | 1,239 | 1,270 | 1,233 | 1,263 | 1,136,100 | 1,263 |
| 2022-05-19 | 1,215 | 1,245 | 1,206 | 1,244 | 1,378,600 | 1,244 |
| 2022-05-18 | 1,250 | 1,264 | 1,241 | 1,262 | 1,285,100 | 1,262 |
| 2022-05-17 | 1,238 | 1,254 | 1,230 | 1,247 | 1,457,400 | 1,247 |
| 2022-05-16 | 1,250 | 1,254 | 1,216 | 1,231 | 983,000 | 1,231 |
| 2022-05-13 | 1,213 | 1,238 | 1,210 | 1,238 | 1,133,000 | 1,238 |
| 2022-05-12 | 1,192 | 1,211 | 1,187 | 1,199 | 892,900 | 1,199 |
| 2022-05-11 | 1,203 | 1,206 | 1,183 | 1,192 | 719,100 | 1,192 |
| 2022-05-10 | 1,225 | 1,229 | 1,193 | 1,218 | 881,200 | 1,218 |
| 2022-05-09 | 1,228 | 1,243 | 1,215 | 1,236 | 1,484,500 | 1,236 |
| 2022-05-06 | 1,219 | 1,241 | 1,204 | 1,236 | 1,410,500 | 1,236 |
| 2022-05-02 | 1,179 | 1,208 | 1,170 | 1,203 | 1,001,600 | 1,203 |
| 2022-04-28 | 1,178 | 1,183 | 1,168 | 1,181 | 891,500 | 1,181 |
| 2022-04-27 | 1,150 | 1,200 | 1,149 | 1,185 | 1,764,300 | 1,185 |
| 2022-04-26 | 1,141 | 1,164 | 1,135 | 1,160 | 944,600 | 1,160 |
| 2022-04-25 | 1,168 | 1,168 | 1,136 | 1,141 | 900,800 | 1,141 |
| 2022-04-22 | 1,169 | 1,188 | 1,163 | 1,182 | 1,224,200 | 1,182 |
| 2022-04-21 | 1,180 | 1,188 | 1,174 | 1,175 | 608,800 | 1,175 |
| 2022-04-20 | 1,179 | 1,194 | 1,161 | 1,184 | 1,030,300 | 1,184 |
| 2022-04-19 | 1,170 | 1,176 | 1,156 | 1,164 | 852,600 | 1,164 |
| 2022-04-18 | 1,142 | 1,169 | 1,136 | 1,158 | 808,500 | 1,158 |
| 2022-04-15 | 1,160 | 1,167 | 1,142 | 1,143 | 664,700 | 1,143 |
| 2022-04-14 | 1,162 | 1,176 | 1,152 | 1,157 | 1,305,200 | 1,157 |
| 2022-04-13 | 1,194 | 1,195 | 1,143 | 1,165 | 1,858,600 | 1,165 |
| 2022-04-12 | 1,126 | 1,209 | 1,124 | 1,196 | 3,461,300 | 1,196 |
| 2022-04-11 | 1,150 | 1,164 | 1,130 | 1,149 | 1,452,000 | 1,149 |
| 2022-04-08 | 1,168 | 1,168 | 1,092 | 1,132 | 1,985,500 | 1,132 |
| 2022-04-07 | 1,169 | 1,171 | 1,130 | 1,156 | 967,100 | 1,156 |
| 2022-04-06 | 1,180 | 1,183 | 1,169 | 1,178 | 1,043,400 | 1,178 |
| 2022-04-05 | 1,169 | 1,182 | 1,164 | 1,172 | 931,100 | 1,172 |
| 2022-04-04 | 1,174 | 1,175 | 1,156 | 1,168 | 909,800 | 1,168 |
| 2022-04-01 | 1,156 | 1,175 | 1,145 | 1,171 | 565,000 | 1,171 |
| 2022-03-31 | 1,147 | 1,166 | 1,143 | 1,162 | 1,038,900 | 1,162 |
| 2022-03-30 | 1,155 | 1,162 | 1,139 | 1,156 | 1,214,000 | 1,156 |
| 2022-03-29 | 1,165 | 1,166 | 1,141 | 1,159 | 733,300 | 1,159 |
| 2022-03-28 | 1,179 | 1,182 | 1,162 | 1,172 | 528,000 | 1,172 |
| 2022-03-25 | 1,177 | 1,177 | 1,151 | 1,165 | 627,700 | 1,165 |
| 2022-03-24 | 1,164 | 1,170 | 1,144 | 1,166 | 676,200 | 1,166 |
| 2022-03-23 | 1,159 | 1,183 | 1,157 | 1,180 | 1,490,000 | 1,180 |
| 2022-03-22 | 1,123 | 1,153 | 1,123 | 1,148 | 1,414,400 | 1,148 |
| 2022-03-18 | 1,126 | 1,133 | 1,112 | 1,119 | 1,149,300 | 1,119 |
| 2022-03-17 | 1,159 | 1,159 | 1,121 | 1,137 | 1,628,900 | 1,137 |
| 2022-03-16 | 1,123 | 1,143 | 1,111 | 1,137 | 1,086,100 | 1,137 |
| 2022-03-15 | 1,097 | 1,117 | 1,090 | 1,110 | 1,117,400 | 1,110 |
| 2022-03-14 | 1,066 | 1,093 | 1,065 | 1,086 | 794,600 | 1,086 |
| 2022-03-11 | 1,048 | 1,054 | 1,032 | 1,048 | 1,053,500 | 1,048 |
| 2022-03-10 | 1,019 | 1,057 | 1,018 | 1,049 | 1,224,100 | 1,049 |
| 2022-03-09 | 1,023 | 1,026 | 996 | 1,000 | 1,512,700 | 1,000 |
| 2022-03-08 | 1,037 | 1,046 | 1,020 | 1,023 | 1,116,000 | 1,023 |
| 2022-03-07 | 1,070 | 1,077 | 1,046 | 1,062 | 1,089,700 | 1,062 |
| 2022-03-04 | 1,100 | 1,110 | 1,086 | 1,092 | 955,600 | 1,092 |
| 2022-03-03 | 1,080 | 1,117 | 1,077 | 1,107 | 968,400 | 1,107 |
| 2022-03-02 | 1,096 | 1,099 | 1,072 | 1,074 | 1,191,500 | 1,074 |
| 2022-03-01 | 1,126 | 1,130 | 1,109 | 1,110 | 858,900 | 1,110 |
| 2022-02-28 | 1,109 | 1,126 | 1,106 | 1,123 | 1,056,700 | 1,123 |
| 2022-02-25 | 1,108 | 1,114 | 1,093 | 1,099 | 1,155,100 | 1,099 |
| 2022-02-24 | 1,134 | 1,152 | 1,108 | 1,125 | 1,880,400 | 1,125 |
| 2022-02-22 | 1,151 | 1,152 | 1,130 | 1,139 | 1,017,200 | 1,139 |
| 2022-02-21 | 1,166 | 1,171 | 1,161 | 1,161 | 893,700 | 1,161 |
| 2022-02-18 | 1,170 | 1,181 | 1,166 | 1,174 | 838,200 | 1,174 |
| 2022-02-17 | 1,178 | 1,196 | 1,175 | 1,180 | 1,158,300 | 1,180 |
| 2022-02-16 | 1,171 | 1,181 | 1,170 | 1,176 | 1,119,700 | 1,176 |
| 2022-02-15 | 1,142 | 1,168 | 1,142 | 1,160 | 1,181,400 | 1,160 |
| 2022-02-14 | 1,140 | 1,163 | 1,138 | 1,144 | 1,176,400 | 1,144 |
| 2022-02-10 | 1,148 | 1,157 | 1,143 | 1,151 | 1,268,100 | 1,151 |
| 2022-02-09 | 1,159 | 1,164 | 1,138 | 1,138 | 1,089,100 | 1,138 |
| 2022-02-08 | 1,125 | 1,152 | 1,121 | 1,151 | 1,185,800 | 1,151 |
| 2022-02-07 | 1,117 | 1,126 | 1,110 | 1,118 | 773,300 | 1,118 |
| 2022-02-04 | 1,121 | 1,127 | 1,101 | 1,125 | 1,129,800 | 1,125 |
| 2022-02-03 | 1,098 | 1,125 | 1,094 | 1,125 | 1,413,900 | 1,125 |
| 2022-02-02 | 1,060 | 1,100 | 1,060 | 1,099 | 1,159,100 | 1,099 |
| 2022-02-01 | 1,075 | 1,076 | 1,057 | 1,062 | 1,068,600 | 1,062 |
| 2022-01-31 | 1,090 | 1,095 | 1,082 | 1,087 | 546,700 | 1,087 |
| 2022-01-28 | 1,075 | 1,088 | 1,073 | 1,088 | 905,800 | 1,088 |
| 2022-01-27 | 1,067 | 1,076 | 1,057 | 1,070 | 796,800 | 1,070 |
| 2022-01-26 | 1,081 | 1,084 | 1,067 | 1,069 | 502,300 | 1,069 |
| 2022-01-25 | 1,075 | 1,076 | 1,059 | 1,073 | 744,700 | 1,073 |
| 2022-01-24 | 1,088 | 1,093 | 1,061 | 1,076 | 909,600 | 1,076 |
| 2022-01-21 | 1,075 | 1,086 | 1,063 | 1,085 | 709,600 | 1,085 |
| 2022-01-20 | 1,062 | 1,092 | 1,062 | 1,089 | 1,348,800 | 1,089 |
| 2022-01-19 | 1,043 | 1,072 | 1,041 | 1,061 | 1,089,800 | 1,061 |
| 2022-01-18 | 1,069 | 1,074 | 1,043 | 1,050 | 765,900 | 1,050 |
| 2022-01-17 | 1,060 | 1,075 | 1,059 | 1,062 | 560,400 | 1,062 |
| 2022-01-14 | 1,075 | 1,078 | 1,057 | 1,057 | 1,102,800 | 1,057 |
| 2022-01-13 | 1,089 | 1,090 | 1,076 | 1,085 | 762,300 | 1,085 |
| 2022-01-12 | 1,091 | 1,098 | 1,083 | 1,090 | 1,301,800 | 1,090 |
| 2022-01-11 | 1,064 | 1,089 | 1,063 | 1,088 | 929,600 | 1,088 |
| 2022-01-07 | 1,075 | 1,089 | 1,067 | 1,069 | 965,800 | 1,069 |
| 2022-01-06 | 1,079 | 1,089 | 1,066 | 1,069 | 1,152,700 | 1,069 |
| 2022-01-05 | 1,091 | 1,102 | 1,087 | 1,089 | 1,223,300 | 1,089 |
| 2022-01-04 | 1,082 | 1,086 | 1,063 | 1,082 | 952,300 | 1,082 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
