9731 (株)白洋舍 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 | 1,787 | 1,793 | 1,749 | 1,769 | 11,500 | 1,769 |
| 2022-12-29 | 1,785 | 1,875 | 1,775 | 1,781 | 39,500 | 1,781 |
| 2022-12-28 | 1,779 | 1,809 | 1,763 | 1,786 | 30,100 | 1,786 |
| 2022-12-27 | 1,762 | 1,795 | 1,750 | 1,779 | 23,400 | 1,779 |
| 2022-12-26 | 1,754 | 1,782 | 1,754 | 1,760 | 40,800 | 1,760 |
| 2022-12-23 | 1,750 | 1,779 | 1,750 | 1,754 | 12,900 | 1,754 |
| 2022-12-22 | 1,795 | 1,797 | 1,761 | 1,762 | 16,800 | 1,762 |
| 2022-12-21 | 1,749 | 1,780 | 1,722 | 1,758 | 16,900 | 1,758 |
| 2022-12-20 | 1,812 | 1,817 | 1,661 | 1,765 | 64,900 | 1,765 |
| 2022-12-19 | 2,029 | 2,029 | 1,765 | 1,830 | 134,000 | 1,830 |
| 2022-12-16 | 2,079 | 2,100 | 2,009 | 2,031 | 12,700 | 2,031 |
| 2022-12-15 | 2,050 | 2,125 | 2,050 | 2,114 | 12,600 | 2,114 |
| 2022-12-14 | 1,940 | 2,085 | 1,940 | 2,057 | 26,500 | 2,057 |
| 2022-12-13 | 1,922 | 1,949 | 1,922 | 1,928 | 8,500 | 1,928 |
| 2022-12-12 | 1,950 | 1,970 | 1,922 | 1,922 | 8,200 | 1,922 |
| 2022-12-09 | 1,915 | 1,963 | 1,904 | 1,950 | 7,800 | 1,950 |
| 2022-12-08 | 1,947 | 1,949 | 1,906 | 1,912 | 5,300 | 1,912 |
| 2022-12-07 | 1,916 | 1,923 | 1,892 | 1,907 | 3,200 | 1,907 |
| 2022-12-06 | 1,887 | 1,887 | 1,860 | 1,876 | 5,600 | 1,876 |
| 2022-12-05 | 1,919 | 1,929 | 1,860 | 1,887 | 10,700 | 1,887 |
| 2022-12-02 | 1,963 | 1,963 | 1,921 | 1,921 | 7,600 | 1,921 |
| 2022-12-01 | 2,013 | 2,013 | 1,965 | 1,973 | 7,300 | 1,973 |
| 2022-11-30 | 1,981 | 2,000 | 1,975 | 1,988 | 7,500 | 1,988 |
| 2022-11-29 | 2,020 | 2,062 | 1,981 | 1,981 | 17,600 | 1,981 |
| 2022-11-28 | 2,082 | 2,200 | 2,033 | 2,041 | 21,100 | 2,041 |
| 2022-11-25 | 1,997 | 2,065 | 1,997 | 2,060 | 27,700 | 2,060 |
| 2022-11-24 | 1,909 | 2,000 | 1,904 | 1,986 | 19,400 | 1,986 |
| 2022-11-22 | 1,933 | 1,945 | 1,882 | 1,905 | 13,100 | 1,905 |
| 2022-11-21 | 1,856 | 1,949 | 1,850 | 1,905 | 21,300 | 1,905 |
| 2022-11-18 | 1,832 | 1,890 | 1,812 | 1,869 | 20,000 | 1,869 |
| 2022-11-17 | 1,719 | 1,845 | 1,717 | 1,834 | 43,600 | 1,834 |
| 2022-11-16 | 1,710 | 1,730 | 1,676 | 1,712 | 10,500 | 1,712 |
| 2022-11-15 | 1,720 | 1,740 | 1,676 | 1,710 | 20,700 | 1,710 |
| 2022-11-14 | 1,787 | 1,787 | 1,670 | 1,722 | 65,300 | 1,722 |
| 2022-11-11 | 1,617 | 1,620 | 1,535 | 1,547 | 18,000 | 1,547 |
| 2022-11-10 | 1,559 | 1,612 | 1,550 | 1,597 | 10,100 | 1,597 |
| 2022-11-09 | 1,596 | 1,599 | 1,559 | 1,559 | 4,500 | 1,559 |
| 2022-11-08 | 1,596 | 1,607 | 1,557 | 1,560 | 5,700 | 1,560 |
| 2022-11-07 | 1,532 | 1,599 | 1,532 | 1,586 | 4,500 | 1,586 |
| 2022-11-04 | 1,626 | 1,626 | 1,532 | 1,532 | 5,400 | 1,532 |
| 2022-11-02 | 1,594 | 1,621 | 1,584 | 1,587 | 8,800 | 1,587 |
| 2022-11-01 | 1,518 | 1,558 | 1,518 | 1,554 | 5,800 | 1,554 |
| 2022-10-31 | 1,515 | 1,532 | 1,480 | 1,515 | 17,200 | 1,515 |
| 2022-10-28 | 1,557 | 1,560 | 1,514 | 1,514 | 12,200 | 1,514 |
| 2022-10-27 | 1,562 | 1,590 | 1,505 | 1,557 | 4,600 | 1,557 |
| 2022-10-26 | 1,593 | 1,593 | 1,555 | 1,562 | 4,400 | 1,562 |
| 2022-10-25 | 1,522 | 1,593 | 1,522 | 1,575 | 6,100 | 1,575 |
| 2022-10-24 | 1,577 | 1,577 | 1,515 | 1,521 | 10,300 | 1,521 |
| 2022-10-21 | 1,629 | 1,629 | 1,576 | 1,576 | 8,100 | 1,576 |
| 2022-10-20 | 1,647 | 1,647 | 1,622 | 1,629 | 6,400 | 1,629 |
| 2022-10-19 | 1,650 | 1,650 | 1,586 | 1,648 | 10,800 | 1,648 |
| 2022-10-18 | 1,660 | 1,665 | 1,630 | 1,655 | 15,400 | 1,655 |
| 2022-10-17 | 1,539 | 1,666 | 1,539 | 1,660 | 14,600 | 1,660 |
| 2022-10-14 | 1,565 | 1,637 | 1,560 | 1,561 | 58,100 | 1,561 |
| 2022-10-13 | 1,494 | 1,550 | 1,476 | 1,550 | 14,300 | 1,550 |
| 2022-10-12 | 1,462 | 1,478 | 1,440 | 1,470 | 10,200 | 1,470 |
| 2022-10-11 | 1,451 | 1,462 | 1,445 | 1,445 | 10,800 | 1,445 |
| 2022-10-07 | 1,461 | 1,482 | 1,461 | 1,470 | 15,700 | 1,470 |
| 2022-10-06 | 1,469 | 1,482 | 1,457 | 1,479 | 7,300 | 1,479 |
| 2022-10-05 | 1,465 | 1,476 | 1,425 | 1,476 | 9,500 | 1,476 |
| 2022-10-04 | 1,442 | 1,462 | 1,437 | 1,442 | 6,300 | 1,442 |
| 2022-10-03 | 1,405 | 1,467 | 1,401 | 1,450 | 17,600 | 1,450 |
| 2022-09-30 | 1,435 | 1,445 | 1,413 | 1,415 | 22,600 | 1,415 |
| 2022-09-29 | 1,429 | 1,462 | 1,429 | 1,440 | 8,600 | 1,440 |
| 2022-09-28 | 1,406 | 1,430 | 1,377 | 1,430 | 9,100 | 1,430 |
| 2022-09-27 | 1,392 | 1,440 | 1,392 | 1,399 | 13,200 | 1,399 |
| 2022-09-26 | 1,415 | 1,430 | 1,391 | 1,391 | 12,600 | 1,391 |
| 2022-09-22 | 1,390 | 1,460 | 1,390 | 1,430 | 13,200 | 1,430 |
| 2022-09-21 | 1,435 | 1,476 | 1,395 | 1,410 | 18,200 | 1,410 |
| 2022-09-20 | 1,490 | 1,490 | 1,383 | 1,431 | 23,700 | 1,431 |
| 2022-09-16 | 1,430 | 1,549 | 1,405 | 1,430 | 25,000 | 1,430 |
| 2022-09-15 | 1,380 | 1,420 | 1,375 | 1,412 | 12,300 | 1,412 |
| 2022-09-14 | 1,371 | 1,380 | 1,361 | 1,380 | 4,800 | 1,380 |
| 2022-09-13 | 1,342 | 1,407 | 1,342 | 1,381 | 19,100 | 1,381 |
| 2022-09-12 | 1,342 | 1,356 | 1,321 | 1,341 | 9,100 | 1,341 |
| 2022-09-09 | 1,318 | 1,343 | 1,309 | 1,342 | 11,800 | 1,342 |
| 2022-09-08 | 1,311 | 1,326 | 1,307 | 1,326 | 3,600 | 1,326 |
| 2022-09-07 | 1,314 | 1,320 | 1,288 | 1,315 | 3,900 | 1,315 |
| 2022-09-06 | 1,308 | 1,328 | 1,295 | 1,295 | 4,700 | 1,295 |
| 2022-09-05 | 1,264 | 1,319 | 1,264 | 1,319 | 4,100 | 1,319 |
| 2022-09-02 | 1,288 | 1,289 | 1,269 | 1,275 | 8,800 | 1,275 |
| 2022-09-01 | 1,290 | 1,297 | 1,289 | 1,289 | 5,300 | 1,289 |
| 2022-08-31 | 1,301 | 1,319 | 1,293 | 1,309 | 9,500 | 1,309 |
| 2022-08-30 | 1,296 | 1,305 | 1,296 | 1,301 | 3,200 | 1,301 |
| 2022-08-29 | 1,303 | 1,309 | 1,284 | 1,300 | 4,600 | 1,300 |
| 2022-08-26 | 1,299 | 1,305 | 1,275 | 1,305 | 5,400 | 1,305 |
| 2022-08-25 | 1,292 | 1,292 | 1,265 | 1,274 | 5,000 | 1,274 |
| 2022-08-24 | 1,309 | 1,309 | 1,289 | 1,289 | 2,300 | 1,289 |
| 2022-08-23 | 1,263 | 1,310 | 1,263 | 1,299 | 6,200 | 1,299 |
| 2022-08-22 | 1,286 | 1,287 | 1,260 | 1,280 | 6,500 | 1,280 |
| 2022-08-19 | 1,311 | 1,313 | 1,284 | 1,286 | 7,100 | 1,286 |
| 2022-08-18 | 1,310 | 1,333 | 1,310 | 1,321 | 4,100 | 1,321 |
| 2022-08-17 | 1,310 | 1,330 | 1,310 | 1,330 | 5,800 | 1,330 |
| 2022-08-16 | 1,375 | 1,375 | 1,306 | 1,321 | 15,100 | 1,321 |
| 2022-08-15 | 1,250 | 1,400 | 1,250 | 1,375 | 50,900 | 1,375 |
| 2022-08-12 | 1,224 | 1,225 | 1,200 | 1,225 | 3,400 | 1,225 |
| 2022-08-10 | 1,226 | 1,226 | 1,198 | 1,212 | 8,900 | 1,212 |
| 2022-08-09 | 1,207 | 1,208 | 1,200 | 1,201 | 5,500 | 1,201 |
| 2022-08-08 | 1,205 | 1,210 | 1,202 | 1,207 | 7,800 | 1,207 |
| 2022-08-05 | 1,213 | 1,218 | 1,205 | 1,205 | 10,300 | 1,205 |
| 2022-08-04 | 1,220 | 1,240 | 1,212 | 1,214 | 6,500 | 1,214 |
| 2022-08-03 | 1,227 | 1,237 | 1,210 | 1,210 | 13,900 | 1,210 |
| 2022-08-02 | 1,240 | 1,245 | 1,236 | 1,236 | 6,900 | 1,236 |
| 2022-08-01 | 1,259 | 1,259 | 1,240 | 1,247 | 7,900 | 1,247 |
| 2022-07-29 | 1,252 | 1,273 | 1,240 | 1,240 | 13,900 | 1,240 |
| 2022-07-28 | 1,310 | 1,316 | 1,250 | 1,251 | 24,800 | 1,251 |
| 2022-07-27 | 1,311 | 1,312 | 1,283 | 1,307 | 7,700 | 1,307 |
| 2022-07-26 | 1,310 | 1,310 | 1,301 | 1,303 | 1,700 | 1,303 |
| 2022-07-25 | 1,309 | 1,309 | 1,291 | 1,299 | 2,000 | 1,299 |
| 2022-07-22 | 1,275 | 1,286 | 1,272 | 1,280 | 3,500 | 1,280 |
| 2022-07-21 | 1,271 | 1,288 | 1,271 | 1,280 | 5,200 | 1,280 |
| 2022-07-20 | 1,304 | 1,305 | 1,271 | 1,271 | 4,600 | 1,271 |
| 2022-07-19 | 1,270 | 1,289 | 1,270 | 1,289 | 3,300 | 1,289 |
| 2022-07-15 | 1,299 | 1,299 | 1,265 | 1,267 | 11,100 | 1,267 |
| 2022-07-14 | 1,301 | 1,310 | 1,301 | 1,301 | 2,900 | 1,301 |
| 2022-07-13 | 1,310 | 1,310 | 1,293 | 1,304 | 4,200 | 1,304 |
| 2022-07-12 | 1,300 | 1,300 | 1,263 | 1,267 | 14,700 | 1,267 |
| 2022-07-11 | 1,290 | 1,322 | 1,290 | 1,300 | 7,900 | 1,300 |
| 2022-07-08 | 1,304 | 1,337 | 1,290 | 1,290 | 13,600 | 1,290 |
| 2022-07-07 | 1,331 | 1,347 | 1,291 | 1,334 | 16,300 | 1,334 |
| 2022-07-06 | 1,371 | 1,397 | 1,334 | 1,336 | 7,900 | 1,336 |
| 2022-07-05 | 1,375 | 1,402 | 1,365 | 1,398 | 5,400 | 1,398 |
| 2022-07-04 | 1,434 | 1,434 | 1,366 | 1,384 | 6,000 | 1,384 |
| 2022-07-01 | 1,383 | 1,387 | 1,344 | 1,344 | 8,000 | 1,344 |
| 2022-06-30 | 1,390 | 1,410 | 1,383 | 1,383 | 5,800 | 1,383 |
| 2022-06-29 | 1,395 | 1,416 | 1,350 | 1,388 | 34,100 | 1,388 |
| 2022-06-28 | 1,461 | 1,527 | 1,457 | 1,498 | 25,700 | 1,498 |
| 2022-06-27 | 1,508 | 1,508 | 1,450 | 1,458 | 12,800 | 1,458 |
| 2022-06-24 | 1,484 | 1,494 | 1,481 | 1,485 | 1,200 | 1,485 |
| 2022-06-23 | 1,482 | 1,509 | 1,480 | 1,480 | 3,700 | 1,480 |
| 2022-06-22 | 1,527 | 1,527 | 1,480 | 1,495 | 2,700 | 1,495 |
| 2022-06-21 | 1,517 | 1,534 | 1,460 | 1,503 | 5,500 | 1,503 |
| 2022-06-20 | 1,529 | 1,549 | 1,441 | 1,518 | 11,300 | 1,518 |
| 2022-06-17 | 1,500 | 1,595 | 1,497 | 1,519 | 18,500 | 1,519 |
| 2022-06-16 | 1,462 | 1,543 | 1,459 | 1,472 | 9,800 | 1,472 |
| 2022-06-15 | 1,539 | 1,549 | 1,461 | 1,461 | 9,100 | 1,461 |
| 2022-06-14 | 1,508 | 1,551 | 1,508 | 1,550 | 6,300 | 1,550 |
| 2022-06-13 | 1,521 | 1,521 | 1,507 | 1,511 | 2,700 | 1,511 |
| 2022-06-10 | 1,533 | 1,547 | 1,517 | 1,540 | 6,700 | 1,540 |
| 2022-06-09 | 1,551 | 1,551 | 1,523 | 1,540 | 2,800 | 1,540 |
| 2022-06-08 | 1,526 | 1,550 | 1,490 | 1,550 | 5,200 | 1,550 |
| 2022-06-07 | 1,577 | 1,580 | 1,519 | 1,535 | 6,400 | 1,535 |
| 2022-06-06 | 1,434 | 1,577 | 1,434 | 1,577 | 15,500 | 1,577 |
| 2022-06-03 | 1,444 | 1,449 | 1,410 | 1,434 | 4,300 | 1,434 |
| 2022-06-02 | 1,393 | 1,445 | 1,388 | 1,444 | 4,500 | 1,444 |
| 2022-06-01 | 1,410 | 1,410 | 1,363 | 1,393 | 7,300 | 1,393 |
| 2022-05-31 | 1,420 | 1,448 | 1,350 | 1,350 | 14,200 | 1,350 |
| 2022-05-30 | 1,450 | 1,468 | 1,418 | 1,418 | 5,800 | 1,418 |
| 2022-05-27 | 1,420 | 1,446 | 1,374 | 1,440 | 16,500 | 1,440 |
| 2022-05-26 | 1,367 | 1,425 | 1,367 | 1,414 | 5,200 | 1,414 |
| 2022-05-25 | 1,380 | 1,427 | 1,367 | 1,367 | 7,800 | 1,367 |
| 2022-05-24 | 1,373 | 1,423 | 1,357 | 1,410 | 10,300 | 1,410 |
| 2022-05-23 | 1,326 | 1,428 | 1,326 | 1,373 | 12,300 | 1,373 |
| 2022-05-20 | 1,368 | 1,368 | 1,323 | 1,326 | 5,500 | 1,326 |
| 2022-05-19 | 1,375 | 1,375 | 1,354 | 1,368 | 4,200 | 1,368 |
| 2022-05-18 | 1,319 | 1,375 | 1,318 | 1,375 | 14,200 | 1,375 |
| 2022-05-17 | 1,290 | 1,326 | 1,290 | 1,312 | 7,800 | 1,312 |
| 2022-05-16 | 1,298 | 1,340 | 1,270 | 1,302 | 8,300 | 1,302 |
| 2022-05-13 | 1,241 | 1,299 | 1,241 | 1,287 | 6,900 | 1,287 |
| 2022-05-12 | 1,265 | 1,271 | 1,232 | 1,232 | 3,500 | 1,232 |
| 2022-05-11 | 1,277 | 1,297 | 1,231 | 1,265 | 7,000 | 1,265 |
| 2022-05-10 | 1,226 | 1,236 | 1,223 | 1,223 | 3,800 | 1,223 |
| 2022-05-09 | 1,339 | 1,339 | 1,230 | 1,230 | 11,300 | 1,230 |
| 2022-05-06 | 1,218 | 1,351 | 1,218 | 1,309 | 15,800 | 1,309 |
| 2022-05-02 | 1,200 | 1,221 | 1,200 | 1,206 | 4,400 | 1,206 |
| 2022-04-28 | 1,200 | 1,215 | 1,195 | 1,211 | 5,300 | 1,211 |
| 2022-04-27 | 1,210 | 1,218 | 1,186 | 1,187 | 6,100 | 1,187 |
| 2022-04-26 | 1,220 | 1,220 | 1,200 | 1,208 | 2,300 | 1,208 |
| 2022-04-25 | 1,201 | 1,233 | 1,201 | 1,207 | 6,200 | 1,207 |
| 2022-04-22 | 1,221 | 1,221 | 1,212 | 1,213 | 11,000 | 1,213 |
| 2022-04-21 | 1,219 | 1,220 | 1,212 | 1,220 | 1,100 | 1,220 |
| 2022-04-20 | 1,211 | 1,219 | 1,211 | 1,213 | 1,300 | 1,213 |
| 2022-04-19 | 1,209 | 1,227 | 1,209 | 1,227 | 1,300 | 1,227 |
| 2022-04-18 | 1,220 | 1,221 | 1,201 | 1,209 | 4,000 | 1,209 |
| 2022-04-15 | 1,210 | 1,236 | 1,205 | 1,216 | 63,200 | 1,216 |
| 2022-04-14 | 1,219 | 1,243 | 1,201 | 1,207 | 4,200 | 1,207 |
| 2022-04-13 | 1,209 | 1,218 | 1,203 | 1,218 | 4,200 | 1,218 |
| 2022-04-12 | 1,226 | 1,256 | 1,215 | 1,219 | 3,700 | 1,219 |
| 2022-04-11 | 1,272 | 1,272 | 1,226 | 1,226 | 5,300 | 1,226 |
| 2022-04-08 | 1,323 | 1,345 | 1,269 | 1,272 | 30,600 | 1,272 |
| 2022-04-07 | 1,293 | 1,293 | 1,220 | 1,233 | 11,400 | 1,233 |
| 2022-04-06 | 1,308 | 1,308 | 1,299 | 1,306 | 2,100 | 1,306 |
| 2022-04-05 | 1,314 | 1,320 | 1,295 | 1,309 | 7,300 | 1,309 |
| 2022-04-04 | 1,286 | 1,321 | 1,286 | 1,313 | 3,400 | 1,313 |
| 2022-04-01 | 1,321 | 1,331 | 1,285 | 1,295 | 9,600 | 1,295 |
| 2022-03-31 | 1,350 | 1,350 | 1,325 | 1,327 | 5,200 | 1,327 |
| 2022-03-30 | 1,301 | 1,350 | 1,299 | 1,350 | 6,000 | 1,350 |
| 2022-03-29 | 1,310 | 1,314 | 1,286 | 1,314 | 5,300 | 1,314 |
| 2022-03-28 | 1,272 | 1,327 | 1,250 | 1,311 | 9,700 | 1,311 |
| 2022-03-25 | 1,285 | 1,285 | 1,238 | 1,267 | 4,900 | 1,267 |
| 2022-03-24 | 1,252 | 1,261 | 1,251 | 1,261 | 1,400 | 1,261 |
| 2022-03-23 | 1,280 | 1,295 | 1,261 | 1,261 | 6,400 | 1,261 |
| 2022-03-22 | 1,245 | 1,278 | 1,245 | 1,262 | 6,300 | 1,262 |
| 2022-03-18 | 1,213 | 1,262 | 1,213 | 1,244 | 13,800 | 1,244 |
| 2022-03-17 | 1,280 | 1,280 | 1,263 | 1,273 | 3,000 | 1,273 |
| 2022-03-16 | 1,296 | 1,300 | 1,267 | 1,280 | 3,500 | 1,280 |
| 2022-03-15 | 1,299 | 1,350 | 1,295 | 1,306 | 16,400 | 1,306 |
| 2022-03-14 | 1,271 | 1,330 | 1,261 | 1,276 | 6,200 | 1,276 |
| 2022-03-11 | 1,276 | 1,280 | 1,253 | 1,265 | 8,000 | 1,265 |
| 2022-03-10 | 1,215 | 1,354 | 1,190 | 1,336 | 36,200 | 1,336 |
| 2022-03-09 | 1,101 | 1,170 | 1,101 | 1,170 | 7,700 | 1,170 |
| 2022-03-08 | 1,160 | 1,160 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2022-03-07 | 1,208 | 1,208 | 1,169 | 1,170 | 6,200 | 1,170 |
| 2022-03-04 | 1,238 | 1,238 | 1,214 | 1,214 | 3,400 | 1,214 |
| 2022-03-03 | 1,284 | 1,284 | 1,249 | 1,249 | 6,400 | 1,249 |
| 2022-03-02 | 1,220 | 1,286 | 1,211 | 1,267 | 17,600 | 1,267 |
| 2022-03-01 | 1,182 | 1,219 | 1,182 | 1,216 | 6,500 | 1,216 |
| 2022-02-28 | 1,193 | 1,196 | 1,164 | 1,186 | 3,800 | 1,186 |
| 2022-02-25 | 1,182 | 1,182 | 1,158 | 1,165 | 2,400 | 1,165 |
| 2022-02-24 | 1,180 | 1,186 | 1,143 | 1,155 | 7,000 | 1,155 |
| 2022-02-22 | 1,172 | 1,180 | 1,172 | 1,180 | 600 | 1,180 |
| 2022-02-21 | 1,180 | 1,180 | 1,170 | 1,174 | 1,100 | 1,174 |
| 2022-02-18 | 1,181 | 1,186 | 1,180 | 1,180 | 1,100 | 1,180 |
| 2022-02-17 | 1,193 | 1,196 | 1,184 | 1,184 | 1,200 | 1,184 |
| 2022-02-16 | 1,195 | 1,197 | 1,193 | 1,193 | 1,200 | 1,193 |
| 2022-02-15 | 1,196 | 1,196 | 1,178 | 1,178 | 3,800 | 1,178 |
| 2022-02-14 | 1,190 | 1,190 | 1,179 | 1,188 | 2,100 | 1,188 |
| 2022-02-10 | 1,198 | 1,198 | 1,185 | 1,188 | 2,300 | 1,188 |
| 2022-02-09 | 1,203 | 1,206 | 1,185 | 1,193 | 5,100 | 1,193 |
| 2022-02-08 | 1,205 | 1,215 | 1,200 | 1,200 | 6,900 | 1,200 |
| 2022-02-07 | 1,225 | 1,225 | 1,202 | 1,206 | 2,400 | 1,206 |
| 2022-02-04 | 1,223 | 1,223 | 1,201 | 1,206 | 5,000 | 1,206 |
| 2022-02-03 | 1,220 | 1,232 | 1,219 | 1,226 | 6,000 | 1,226 |
| 2022-02-02 | 1,165 | 1,218 | 1,164 | 1,213 | 16,100 | 1,213 |
| 2022-02-01 | 1,149 | 1,172 | 1,145 | 1,165 | 10,800 | 1,165 |
| 2022-01-31 | 1,134 | 1,149 | 1,119 | 1,149 | 5,900 | 1,149 |
| 2022-01-28 | 1,101 | 1,123 | 1,077 | 1,120 | 16,300 | 1,120 |
| 2022-01-27 | 1,168 | 1,168 | 1,101 | 1,101 | 12,000 | 1,101 |
| 2022-01-26 | 1,130 | 1,153 | 1,130 | 1,140 | 4,900 | 1,140 |
| 2022-01-25 | 1,155 | 1,158 | 1,120 | 1,130 | 6,200 | 1,130 |
| 2022-01-24 | 1,179 | 1,258 | 1,114 | 1,151 | 32,300 | 1,151 |
| 2022-01-21 | 1,120 | 1,189 | 1,116 | 1,179 | 9,000 | 1,179 |
| 2022-01-20 | 1,101 | 1,136 | 1,101 | 1,122 | 11,000 | 1,122 |
| 2022-01-19 | 1,152 | 1,158 | 1,106 | 1,106 | 18,300 | 1,106 |
| 2022-01-18 | 1,177 | 1,191 | 1,142 | 1,152 | 72,400 | 1,152 |
| 2022-01-17 | 1,297 | 1,297 | 1,102 | 1,147 | 68,400 | 1,147 |
| 2022-01-14 | 1,289 | 1,295 | 1,282 | 1,292 | 45,600 | 1,292 |
| 2022-01-13 | 1,385 | 1,391 | 1,346 | 1,349 | 53,100 | 1,349 |
| 2022-01-12 | 1,424 | 1,431 | 1,385 | 1,385 | 53,100 | 1,385 |
| 2022-01-11 | 1,495 | 1,495 | 1,432 | 1,432 | 32,400 | 1,432 |
| 2022-01-07 | 1,522 | 1,522 | 1,480 | 1,481 | 4,300 | 1,481 |
| 2022-01-06 | 1,484 | 1,543 | 1,484 | 1,506 | 32,700 | 1,506 |
| 2022-01-05 | 1,573 | 1,575 | 1,509 | 1,509 | 9,200 | 1,509 |
| 2022-01-04 | 1,585 | 1,587 | 1,572 | 1,573 | 6,300 | 1,573 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
