2433 (株)博報堂DYホールディングス 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 | 1,317 | 1,344 | 1,316 | 1,330 | 825,300 | 1,330 |
| 2022-12-29 | 1,310 | 1,317 | 1,297 | 1,311 | 595,700 | 1,311 |
| 2022-12-28 | 1,324 | 1,326 | 1,305 | 1,321 | 399,100 | 1,321 |
| 2022-12-27 | 1,328 | 1,330 | 1,313 | 1,322 | 497,600 | 1,322 |
| 2022-12-26 | 1,343 | 1,343 | 1,311 | 1,317 | 899,600 | 1,317 |
| 2022-12-23 | 1,309 | 1,325 | 1,307 | 1,322 | 813,800 | 1,322 |
| 2022-12-22 | 1,296 | 1,328 | 1,291 | 1,326 | 930,300 | 1,326 |
| 2022-12-21 | 1,297 | 1,304 | 1,287 | 1,288 | 1,461,400 | 1,288 |
| 2022-12-20 | 1,303 | 1,307 | 1,270 | 1,282 | 1,117,200 | 1,282 |
| 2022-12-19 | 1,300 | 1,315 | 1,297 | 1,304 | 781,100 | 1,304 |
| 2022-12-16 | 1,302 | 1,317 | 1,295 | 1,316 | 2,209,200 | 1,316 |
| 2022-12-15 | 1,319 | 1,335 | 1,313 | 1,320 | 781,200 | 1,320 |
| 2022-12-14 | 1,328 | 1,334 | 1,319 | 1,326 | 575,100 | 1,326 |
| 2022-12-13 | 1,329 | 1,331 | 1,318 | 1,320 | 853,300 | 1,320 |
| 2022-12-12 | 1,319 | 1,326 | 1,309 | 1,319 | 703,300 | 1,319 |
| 2022-12-09 | 1,314 | 1,333 | 1,314 | 1,321 | 870,300 | 1,321 |
| 2022-12-08 | 1,316 | 1,323 | 1,290 | 1,318 | 920,800 | 1,318 |
| 2022-12-07 | 1,300 | 1,319 | 1,297 | 1,310 | 1,301,800 | 1,310 |
| 2022-12-06 | 1,307 | 1,333 | 1,306 | 1,326 | 856,300 | 1,326 |
| 2022-12-05 | 1,324 | 1,327 | 1,305 | 1,316 | 665,700 | 1,316 |
| 2022-12-02 | 1,329 | 1,329 | 1,309 | 1,318 | 1,080,300 | 1,318 |
| 2022-12-01 | 1,353 | 1,356 | 1,335 | 1,335 | 826,400 | 1,335 |
| 2022-11-30 | 1,331 | 1,344 | 1,326 | 1,331 | 1,488,300 | 1,331 |
| 2022-11-29 | 1,340 | 1,349 | 1,329 | 1,340 | 723,500 | 1,340 |
| 2022-11-28 | 1,389 | 1,390 | 1,320 | 1,350 | 2,074,300 | 1,350 |
| 2022-11-25 | 1,386 | 1,392 | 1,371 | 1,386 | 626,600 | 1,386 |
| 2022-11-24 | 1,370 | 1,388 | 1,362 | 1,383 | 915,000 | 1,383 |
| 2022-11-22 | 1,345 | 1,365 | 1,344 | 1,348 | 810,900 | 1,348 |
| 2022-11-21 | 1,339 | 1,347 | 1,314 | 1,331 | 592,000 | 1,331 |
| 2022-11-18 | 1,331 | 1,348 | 1,311 | 1,344 | 969,700 | 1,344 |
| 2022-11-17 | 1,325 | 1,351 | 1,324 | 1,329 | 982,900 | 1,329 |
| 2022-11-16 | 1,335 | 1,340 | 1,316 | 1,328 | 886,700 | 1,328 |
| 2022-11-15 | 1,319 | 1,349 | 1,317 | 1,338 | 1,093,900 | 1,338 |
| 2022-11-14 | 1,360 | 1,373 | 1,331 | 1,332 | 1,145,300 | 1,332 |
| 2022-11-11 | 1,323 | 1,365 | 1,305 | 1,365 | 2,495,500 | 1,365 |
| 2022-11-10 | 1,259 | 1,265 | 1,227 | 1,245 | 1,496,800 | 1,245 |
| 2022-11-09 | 1,254 | 1,284 | 1,252 | 1,284 | 1,204,200 | 1,284 |
| 2022-11-08 | 1,234 | 1,255 | 1,226 | 1,252 | 618,700 | 1,252 |
| 2022-11-07 | 1,229 | 1,235 | 1,221 | 1,229 | 697,600 | 1,229 |
| 2022-11-04 | 1,226 | 1,232 | 1,210 | 1,219 | 1,115,800 | 1,219 |
| 2022-11-02 | 1,247 | 1,251 | 1,226 | 1,244 | 1,324,900 | 1,244 |
| 2022-11-01 | 1,259 | 1,262 | 1,243 | 1,256 | 1,016,700 | 1,256 |
| 2022-10-31 | 1,266 | 1,266 | 1,235 | 1,256 | 1,260,600 | 1,256 |
| 2022-10-28 | 1,255 | 1,269 | 1,241 | 1,249 | 2,547,700 | 1,249 |
| 2022-10-27 | 1,288 | 1,291 | 1,263 | 1,269 | 1,465,500 | 1,269 |
| 2022-10-26 | 1,283 | 1,312 | 1,280 | 1,305 | 1,439,300 | 1,305 |
| 2022-10-25 | 1,246 | 1,280 | 1,244 | 1,279 | 1,841,200 | 1,279 |
| 2022-10-24 | 1,253 | 1,253 | 1,230 | 1,253 | 1,298,700 | 1,253 |
| 2022-10-21 | 1,246 | 1,254 | 1,232 | 1,244 | 1,795,200 | 1,244 |
| 2022-10-20 | 1,225 | 1,245 | 1,222 | 1,244 | 2,584,600 | 1,244 |
| 2022-10-19 | 1,210 | 1,246 | 1,188 | 1,236 | 4,474,400 | 1,236 |
| 2022-10-18 | 1,170 | 1,191 | 1,148 | 1,184 | 2,927,100 | 1,184 |
| 2022-10-17 | 1,135 | 1,171 | 1,135 | 1,159 | 1,901,400 | 1,159 |
| 2022-10-14 | 1,133 | 1,163 | 1,130 | 1,156 | 2,426,400 | 1,156 |
| 2022-10-13 | 1,083 | 1,102 | 1,072 | 1,092 | 1,579,900 | 1,092 |
| 2022-10-12 | 1,073 | 1,093 | 1,070 | 1,083 | 929,100 | 1,083 |
| 2022-10-11 | 1,078 | 1,094 | 1,072 | 1,076 | 1,461,700 | 1,076 |
| 2022-10-07 | 1,078 | 1,103 | 1,063 | 1,090 | 1,545,300 | 1,090 |
| 2022-10-06 | 1,086 | 1,112 | 1,079 | 1,100 | 1,437,800 | 1,100 |
| 2022-10-05 | 1,099 | 1,105 | 1,074 | 1,082 | 1,563,100 | 1,082 |
| 2022-10-04 | 1,074 | 1,093 | 1,071 | 1,084 | 1,529,300 | 1,084 |
| 2022-10-03 | 1,024 | 1,053 | 1,024 | 1,046 | 1,921,800 | 1,046 |
| 2022-09-30 | 1,000 | 1,028 | 998 | 1,018 | 2,194,400 | 1,018 |
| 2022-09-29 | 1,026 | 1,027 | 1,003 | 1,007 | 1,690,700 | 1,007 |
| 2022-09-28 | 1,015 | 1,033 | 1,013 | 1,025 | 2,074,700 | 1,025 |
| 2022-09-27 | 1,029 | 1,038 | 1,013 | 1,017 | 2,070,200 | 1,017 |
| 2022-09-26 | 1,060 | 1,064 | 1,005 | 1,011 | 2,714,300 | 1,011 |
| 2022-09-22 | 1,091 | 1,094 | 1,068 | 1,076 | 1,345,700 | 1,076 |
| 2022-09-21 | 1,110 | 1,120 | 1,100 | 1,103 | 1,156,600 | 1,103 |
| 2022-09-20 | 1,149 | 1,162 | 1,130 | 1,130 | 908,500 | 1,130 |
| 2022-09-16 | 1,140 | 1,169 | 1,136 | 1,150 | 1,805,100 | 1,150 |
| 2022-09-15 | 1,177 | 1,180 | 1,142 | 1,143 | 1,380,600 | 1,143 |
| 2022-09-14 | 1,190 | 1,196 | 1,169 | 1,177 | 1,487,900 | 1,177 |
| 2022-09-13 | 1,230 | 1,240 | 1,222 | 1,234 | 717,400 | 1,234 |
| 2022-09-12 | 1,253 | 1,255 | 1,216 | 1,232 | 650,100 | 1,232 |
| 2022-09-09 | 1,224 | 1,244 | 1,224 | 1,233 | 820,600 | 1,233 |
| 2022-09-08 | 1,240 | 1,244 | 1,224 | 1,230 | 929,500 | 1,230 |
| 2022-09-07 | 1,227 | 1,232 | 1,199 | 1,210 | 587,500 | 1,210 |
| 2022-09-06 | 1,257 | 1,267 | 1,232 | 1,233 | 445,100 | 1,233 |
| 2022-09-05 | 1,248 | 1,273 | 1,244 | 1,257 | 583,500 | 1,257 |
| 2022-09-02 | 1,247 | 1,252 | 1,234 | 1,246 | 540,000 | 1,246 |
| 2022-09-01 | 1,234 | 1,260 | 1,234 | 1,246 | 655,800 | 1,246 |
| 2022-08-31 | 1,237 | 1,263 | 1,237 | 1,251 | 754,500 | 1,251 |
| 2022-08-30 | 1,260 | 1,262 | 1,241 | 1,261 | 468,900 | 1,261 |
| 2022-08-29 | 1,261 | 1,273 | 1,246 | 1,246 | 528,700 | 1,246 |
| 2022-08-26 | 1,307 | 1,317 | 1,304 | 1,309 | 343,600 | 1,309 |
| 2022-08-25 | 1,304 | 1,311 | 1,298 | 1,310 | 235,100 | 1,310 |
| 2022-08-24 | 1,288 | 1,312 | 1,283 | 1,303 | 346,800 | 1,303 |
| 2022-08-23 | 1,310 | 1,313 | 1,290 | 1,290 | 561,000 | 1,290 |
| 2022-08-22 | 1,312 | 1,325 | 1,312 | 1,321 | 463,100 | 1,321 |
| 2022-08-19 | 1,359 | 1,361 | 1,329 | 1,333 | 252,500 | 1,333 |
| 2022-08-18 | 1,333 | 1,345 | 1,326 | 1,344 | 430,400 | 1,344 |
| 2022-08-17 | 1,363 | 1,376 | 1,350 | 1,374 | 412,200 | 1,374 |
| 2022-08-16 | 1,359 | 1,363 | 1,341 | 1,347 | 350,600 | 1,347 |
| 2022-08-15 | 1,371 | 1,373 | 1,353 | 1,356 | 435,900 | 1,356 |
| 2022-08-12 | 1,316 | 1,373 | 1,316 | 1,365 | 934,200 | 1,365 |
| 2022-08-10 | 1,348 | 1,348 | 1,311 | 1,335 | 625,800 | 1,335 |
| 2022-08-09 | 1,356 | 1,376 | 1,333 | 1,345 | 913,800 | 1,345 |
| 2022-08-08 | 1,349 | 1,353 | 1,332 | 1,347 | 491,400 | 1,347 |
| 2022-08-05 | 1,347 | 1,359 | 1,341 | 1,356 | 606,000 | 1,356 |
| 2022-08-04 | 1,367 | 1,367 | 1,328 | 1,351 | 501,400 | 1,351 |
| 2022-08-03 | 1,352 | 1,358 | 1,333 | 1,350 | 601,500 | 1,350 |
| 2022-08-02 | 1,375 | 1,389 | 1,353 | 1,357 | 569,100 | 1,357 |
| 2022-08-01 | 1,368 | 1,399 | 1,358 | 1,396 | 544,100 | 1,396 |
| 2022-07-29 | 1,363 | 1,375 | 1,353 | 1,362 | 579,500 | 1,362 |
| 2022-07-28 | 1,362 | 1,374 | 1,354 | 1,362 | 507,200 | 1,362 |
| 2022-07-27 | 1,350 | 1,364 | 1,339 | 1,339 | 398,200 | 1,339 |
| 2022-07-26 | 1,370 | 1,379 | 1,353 | 1,369 | 797,700 | 1,369 |
| 2022-07-25 | 1,350 | 1,375 | 1,348 | 1,375 | 529,900 | 1,375 |
| 2022-07-22 | 1,344 | 1,368 | 1,339 | 1,362 | 556,800 | 1,362 |
| 2022-07-21 | 1,340 | 1,351 | 1,330 | 1,345 | 600,200 | 1,345 |
| 2022-07-20 | 1,320 | 1,355 | 1,315 | 1,349 | 765,800 | 1,349 |
| 2022-07-19 | 1,289 | 1,300 | 1,283 | 1,296 | 619,900 | 1,296 |
| 2022-07-15 | 1,280 | 1,288 | 1,262 | 1,275 | 508,800 | 1,275 |
| 2022-07-14 | 1,257 | 1,274 | 1,250 | 1,268 | 404,000 | 1,268 |
| 2022-07-13 | 1,270 | 1,278 | 1,264 | 1,270 | 367,600 | 1,270 |
| 2022-07-12 | 1,254 | 1,259 | 1,241 | 1,247 | 495,500 | 1,247 |
| 2022-07-11 | 1,260 | 1,286 | 1,259 | 1,280 | 514,800 | 1,280 |
| 2022-07-08 | 1,260 | 1,280 | 1,246 | 1,255 | 654,600 | 1,255 |
| 2022-07-07 | 1,239 | 1,258 | 1,231 | 1,251 | 609,900 | 1,251 |
| 2022-07-06 | 1,230 | 1,236 | 1,210 | 1,220 | 858,300 | 1,220 |
| 2022-07-05 | 1,246 | 1,257 | 1,242 | 1,245 | 506,600 | 1,245 |
| 2022-07-04 | 1,239 | 1,245 | 1,221 | 1,235 | 497,300 | 1,235 |
| 2022-07-01 | 1,228 | 1,251 | 1,214 | 1,219 | 663,900 | 1,219 |
| 2022-06-30 | 1,250 | 1,260 | 1,244 | 1,245 | 835,600 | 1,245 |
| 2022-06-29 | 1,245 | 1,261 | 1,242 | 1,257 | 1,032,900 | 1,257 |
| 2022-06-28 | 1,242 | 1,260 | 1,237 | 1,256 | 770,400 | 1,256 |
| 2022-06-27 | 1,244 | 1,246 | 1,228 | 1,241 | 505,000 | 1,241 |
| 2022-06-24 | 1,208 | 1,227 | 1,204 | 1,224 | 670,400 | 1,224 |
| 2022-06-23 | 1,180 | 1,225 | 1,179 | 1,200 | 656,500 | 1,200 |
| 2022-06-22 | 1,220 | 1,226 | 1,190 | 1,199 | 550,500 | 1,199 |
| 2022-06-21 | 1,209 | 1,218 | 1,198 | 1,212 | 589,000 | 1,212 |
| 2022-06-20 | 1,212 | 1,221 | 1,191 | 1,193 | 580,500 | 1,193 |
| 2022-06-17 | 1,161 | 1,203 | 1,156 | 1,200 | 1,966,900 | 1,200 |
| 2022-06-16 | 1,196 | 1,220 | 1,189 | 1,190 | 797,100 | 1,190 |
| 2022-06-15 | 1,183 | 1,190 | 1,168 | 1,176 | 781,000 | 1,176 |
| 2022-06-14 | 1,192 | 1,203 | 1,172 | 1,184 | 1,071,000 | 1,184 |
| 2022-06-13 | 1,247 | 1,263 | 1,226 | 1,229 | 821,100 | 1,229 |
| 2022-06-10 | 1,282 | 1,291 | 1,271 | 1,282 | 880,700 | 1,282 |
| 2022-06-09 | 1,331 | 1,332 | 1,304 | 1,307 | 1,001,600 | 1,307 |
| 2022-06-08 | 1,312 | 1,350 | 1,312 | 1,335 | 668,500 | 1,335 |
| 2022-06-07 | 1,323 | 1,347 | 1,318 | 1,327 | 678,700 | 1,327 |
| 2022-06-06 | 1,312 | 1,319 | 1,297 | 1,318 | 638,900 | 1,318 |
| 2022-06-03 | 1,336 | 1,350 | 1,318 | 1,343 | 612,100 | 1,343 |
| 2022-06-02 | 1,329 | 1,346 | 1,316 | 1,323 | 482,900 | 1,323 |
| 2022-06-01 | 1,315 | 1,344 | 1,315 | 1,335 | 640,600 | 1,335 |
| 2022-05-31 | 1,309 | 1,325 | 1,300 | 1,315 | 1,184,300 | 1,315 |
| 2022-05-30 | 1,284 | 1,310 | 1,275 | 1,308 | 898,500 | 1,308 |
| 2022-05-27 | 1,276 | 1,279 | 1,255 | 1,264 | 552,400 | 1,264 |
| 2022-05-26 | 1,265 | 1,291 | 1,247 | 1,251 | 703,900 | 1,251 |
| 2022-05-25 | 1,295 | 1,302 | 1,254 | 1,260 | 1,067,300 | 1,260 |
| 2022-05-24 | 1,328 | 1,328 | 1,268 | 1,274 | 926,300 | 1,274 |
| 2022-05-23 | 1,326 | 1,335 | 1,315 | 1,334 | 625,900 | 1,334 |
| 2022-05-20 | 1,307 | 1,329 | 1,304 | 1,322 | 708,300 | 1,322 |
| 2022-05-19 | 1,295 | 1,303 | 1,280 | 1,300 | 691,800 | 1,300 |
| 2022-05-18 | 1,356 | 1,364 | 1,326 | 1,333 | 617,000 | 1,333 |
| 2022-05-17 | 1,366 | 1,389 | 1,356 | 1,370 | 685,700 | 1,370 |
| 2022-05-16 | 1,429 | 1,438 | 1,383 | 1,390 | 625,000 | 1,390 |
| 2022-05-13 | 1,453 | 1,465 | 1,385 | 1,405 | 1,245,700 | 1,405 |
| 2022-05-12 | 1,499 | 1,518 | 1,481 | 1,483 | 783,700 | 1,483 |
| 2022-05-11 | 1,492 | 1,511 | 1,486 | 1,502 | 608,400 | 1,502 |
| 2022-05-10 | 1,525 | 1,534 | 1,490 | 1,511 | 596,600 | 1,511 |
| 2022-05-09 | 1,550 | 1,550 | 1,520 | 1,540 | 334,500 | 1,540 |
| 2022-05-06 | 1,553 | 1,562 | 1,527 | 1,561 | 479,300 | 1,561 |
| 2022-05-02 | 1,528 | 1,564 | 1,526 | 1,556 | 504,600 | 1,556 |
| 2022-04-28 | 1,508 | 1,546 | 1,494 | 1,540 | 474,800 | 1,540 |
| 2022-04-27 | 1,494 | 1,509 | 1,481 | 1,501 | 872,600 | 1,501 |
| 2022-04-26 | 1,532 | 1,541 | 1,518 | 1,525 | 470,400 | 1,525 |
| 2022-04-25 | 1,503 | 1,538 | 1,497 | 1,527 | 415,400 | 1,527 |
| 2022-04-22 | 1,524 | 1,533 | 1,506 | 1,526 | 465,500 | 1,526 |
| 2022-04-21 | 1,538 | 1,560 | 1,536 | 1,556 | 480,700 | 1,556 |
| 2022-04-20 | 1,545 | 1,553 | 1,529 | 1,544 | 595,000 | 1,544 |
| 2022-04-19 | 1,535 | 1,539 | 1,504 | 1,520 | 512,200 | 1,520 |
| 2022-04-18 | 1,499 | 1,509 | 1,469 | 1,506 | 330,800 | 1,506 |
| 2022-04-15 | 1,508 | 1,527 | 1,496 | 1,521 | 291,900 | 1,521 |
| 2022-04-14 | 1,490 | 1,518 | 1,486 | 1,516 | 479,200 | 1,516 |
| 2022-04-13 | 1,466 | 1,490 | 1,466 | 1,484 | 479,000 | 1,484 |
| 2022-04-12 | 1,480 | 1,499 | 1,454 | 1,461 | 391,300 | 1,461 |
| 2022-04-11 | 1,481 | 1,509 | 1,474 | 1,489 | 581,100 | 1,489 |
| 2022-04-08 | 1,508 | 1,518 | 1,481 | 1,483 | 639,200 | 1,483 |
| 2022-04-07 | 1,498 | 1,502 | 1,474 | 1,499 | 620,800 | 1,499 |
| 2022-04-06 | 1,520 | 1,530 | 1,513 | 1,526 | 732,400 | 1,526 |
| 2022-04-05 | 1,534 | 1,558 | 1,530 | 1,548 | 696,700 | 1,548 |
| 2022-04-04 | 1,523 | 1,556 | 1,516 | 1,551 | 622,900 | 1,551 |
| 2022-04-01 | 1,506 | 1,571 | 1,490 | 1,535 | 815,400 | 1,535 |
| 2022-03-31 | 1,566 | 1,576 | 1,544 | 1,545 | 931,700 | 1,545 |
| 2022-03-30 | 1,611 | 1,616 | 1,569 | 1,584 | 740,600 | 1,584 |
| 2022-03-29 | 1,600 | 1,609 | 1,582 | 1,607 | 863,600 | 1,607 |
| 2022-03-28 | 1,592 | 1,615 | 1,587 | 1,612 | 457,100 | 1,612 |
| 2022-03-25 | 1,594 | 1,609 | 1,577 | 1,595 | 737,900 | 1,595 |
| 2022-03-24 | 1,575 | 1,596 | 1,562 | 1,588 | 622,800 | 1,588 |
| 2022-03-23 | 1,575 | 1,582 | 1,559 | 1,572 | 647,400 | 1,572 |
| 2022-03-22 | 1,548 | 1,564 | 1,538 | 1,557 | 865,000 | 1,557 |
| 2022-03-18 | 1,548 | 1,559 | 1,523 | 1,550 | 1,397,000 | 1,550 |
| 2022-03-17 | 1,560 | 1,560 | 1,516 | 1,548 | 789,500 | 1,548 |
| 2022-03-16 | 1,498 | 1,518 | 1,482 | 1,510 | 1,035,700 | 1,510 |
| 2022-03-15 | 1,435 | 1,500 | 1,435 | 1,491 | 464,700 | 1,491 |
| 2022-03-14 | 1,426 | 1,468 | 1,426 | 1,458 | 574,800 | 1,458 |
| 2022-03-11 | 1,437 | 1,462 | 1,429 | 1,437 | 868,900 | 1,437 |
| 2022-03-10 | 1,467 | 1,479 | 1,447 | 1,460 | 865,000 | 1,460 |
| 2022-03-09 | 1,383 | 1,409 | 1,368 | 1,377 | 562,200 | 1,377 |
| 2022-03-08 | 1,399 | 1,430 | 1,376 | 1,385 | 968,400 | 1,385 |
| 2022-03-07 | 1,441 | 1,451 | 1,390 | 1,423 | 784,800 | 1,423 |
| 2022-03-04 | 1,492 | 1,494 | 1,449 | 1,456 | 850,100 | 1,456 |
| 2022-03-03 | 1,511 | 1,512 | 1,487 | 1,494 | 470,600 | 1,494 |
| 2022-03-02 | 1,483 | 1,499 | 1,472 | 1,490 | 769,400 | 1,490 |
| 2022-03-01 | 1,533 | 1,547 | 1,526 | 1,530 | 621,700 | 1,530 |
| 2022-02-28 | 1,507 | 1,519 | 1,481 | 1,516 | 992,800 | 1,516 |
| 2022-02-25 | 1,498 | 1,507 | 1,470 | 1,500 | 722,200 | 1,500 |
| 2022-02-24 | 1,474 | 1,501 | 1,467 | 1,480 | 938,700 | 1,480 |
| 2022-02-22 | 1,499 | 1,520 | 1,494 | 1,509 | 579,100 | 1,509 |
| 2022-02-21 | 1,533 | 1,543 | 1,515 | 1,518 | 440,100 | 1,518 |
| 2022-02-18 | 1,511 | 1,579 | 1,510 | 1,573 | 886,200 | 1,573 |
| 2022-02-17 | 1,588 | 1,593 | 1,543 | 1,547 | 900,000 | 1,547 |
| 2022-02-16 | 1,625 | 1,628 | 1,591 | 1,599 | 889,600 | 1,599 |
| 2022-02-15 | 1,600 | 1,620 | 1,588 | 1,604 | 1,132,100 | 1,604 |
| 2022-02-14 | 1,590 | 1,627 | 1,561 | 1,604 | 2,061,500 | 1,604 |
| 2022-02-10 | 1,630 | 1,639 | 1,566 | 1,589 | 3,518,700 | 1,589 |
| 2022-02-09 | 1,846 | 1,850 | 1,814 | 1,830 | 612,400 | 1,830 |
| 2022-02-08 | 1,799 | 1,820 | 1,791 | 1,817 | 661,800 | 1,817 |
| 2022-02-07 | 1,768 | 1,793 | 1,768 | 1,790 | 455,600 | 1,790 |
| 2022-02-04 | 1,768 | 1,788 | 1,745 | 1,780 | 371,100 | 1,780 |
| 2022-02-03 | 1,764 | 1,781 | 1,748 | 1,773 | 404,500 | 1,773 |
| 2022-02-02 | 1,740 | 1,791 | 1,740 | 1,785 | 528,300 | 1,785 |
| 2022-02-01 | 1,761 | 1,762 | 1,720 | 1,728 | 384,000 | 1,728 |
| 2022-01-31 | 1,703 | 1,764 | 1,703 | 1,738 | 632,300 | 1,738 |
| 2022-01-28 | 1,708 | 1,723 | 1,688 | 1,703 | 890,700 | 1,703 |
| 2022-01-27 | 1,770 | 1,784 | 1,680 | 1,685 | 834,200 | 1,685 |
| 2022-01-26 | 1,794 | 1,801 | 1,771 | 1,775 | 506,300 | 1,775 |
| 2022-01-25 | 1,884 | 1,884 | 1,791 | 1,804 | 527,800 | 1,804 |
| 2022-01-24 | 1,892 | 1,904 | 1,869 | 1,902 | 355,600 | 1,902 |
| 2022-01-21 | 1,889 | 1,911 | 1,867 | 1,905 | 303,500 | 1,905 |
| 2022-01-20 | 1,883 | 1,928 | 1,866 | 1,908 | 679,900 | 1,908 |
| 2022-01-19 | 1,920 | 1,944 | 1,891 | 1,897 | 788,600 | 1,897 |
| 2022-01-18 | 1,956 | 1,963 | 1,924 | 1,942 | 471,400 | 1,942 |
| 2022-01-17 | 1,913 | 1,947 | 1,913 | 1,926 | 184,600 | 1,926 |
| 2022-01-14 | 1,917 | 1,921 | 1,894 | 1,917 | 472,100 | 1,917 |
| 2022-01-13 | 1,939 | 1,940 | 1,917 | 1,919 | 369,900 | 1,919 |
| 2022-01-12 | 1,943 | 1,969 | 1,933 | 1,939 | 534,500 | 1,939 |
| 2022-01-11 | 1,920 | 1,930 | 1,898 | 1,918 | 496,100 | 1,918 |
| 2022-01-07 | 1,935 | 1,956 | 1,903 | 1,935 | 689,300 | 1,935 |
| 2022-01-06 | 1,985 | 2,008 | 1,934 | 1,935 | 703,000 | 1,935 |
| 2022-01-05 | 1,960 | 1,998 | 1,951 | 1,988 | 636,400 | 1,988 |
| 2022-01-04 | 1,950 | 1,959 | 1,927 | 1,955 | 490,700 | 1,955 |
分割・併合履歴 ： [2013-09-26]1株→10株
