2501 サッポロホールディングス(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 | 3,265 | 3,335 | 3,265 | 3,280 | 252,800 | 3,280 |
| 2022-12-29 | 3,370 | 3,370 | 3,255 | 3,280 | 478,300 | 3,280 |
| 2022-12-28 | 3,365 | 3,415 | 3,365 | 3,415 | 881,900 | 3,415 |
| 2022-12-27 | 3,345 | 3,385 | 3,335 | 3,370 | 475,500 | 3,370 |
| 2022-12-26 | 3,270 | 3,325 | 3,270 | 3,320 | 461,200 | 3,320 |
| 2022-12-23 | 3,410 | 3,415 | 3,265 | 3,265 | 717,500 | 3,265 |
| 2022-12-22 | 3,430 | 3,430 | 3,385 | 3,400 | 271,900 | 3,400 |
| 2022-12-21 | 3,425 | 3,470 | 3,405 | 3,425 | 237,100 | 3,425 |
| 2022-12-20 | 3,505 | 3,530 | 3,410 | 3,425 | 322,600 | 3,425 |
| 2022-12-19 | 3,525 | 3,540 | 3,470 | 3,485 | 274,700 | 3,485 |
| 2022-12-16 | 3,535 | 3,555 | 3,520 | 3,535 | 318,000 | 3,535 |
| 2022-12-15 | 3,575 | 3,595 | 3,535 | 3,545 | 221,600 | 3,545 |
| 2022-12-14 | 3,600 | 3,600 | 3,560 | 3,570 | 190,200 | 3,570 |
| 2022-12-13 | 3,605 | 3,630 | 3,605 | 3,610 | 172,200 | 3,610 |
| 2022-12-12 | 3,610 | 3,615 | 3,575 | 3,590 | 188,900 | 3,590 |
| 2022-12-09 | 3,555 | 3,620 | 3,555 | 3,620 | 294,600 | 3,620 |
| 2022-12-08 | 3,580 | 3,585 | 3,565 | 3,570 | 200,000 | 3,570 |
| 2022-12-07 | 3,525 | 3,590 | 3,525 | 3,570 | 173,700 | 3,570 |
| 2022-12-06 | 3,530 | 3,565 | 3,525 | 3,555 | 144,900 | 3,555 |
| 2022-12-05 | 3,525 | 3,560 | 3,505 | 3,535 | 196,900 | 3,535 |
| 2022-12-02 | 3,510 | 3,540 | 3,485 | 3,520 | 230,100 | 3,520 |
| 2022-12-01 | 3,590 | 3,590 | 3,515 | 3,525 | 235,500 | 3,525 |
| 2022-11-30 | 3,585 | 3,625 | 3,555 | 3,590 | 286,500 | 3,590 |
| 2022-11-29 | 3,580 | 3,605 | 3,555 | 3,580 | 185,600 | 3,580 |
| 2022-11-28 | 3,595 | 3,610 | 3,550 | 3,565 | 178,100 | 3,565 |
| 2022-11-25 | 3,600 | 3,610 | 3,560 | 3,590 | 143,600 | 3,590 |
| 2022-11-24 | 3,600 | 3,605 | 3,570 | 3,590 | 213,900 | 3,590 |
| 2022-11-22 | 3,570 | 3,630 | 3,565 | 3,605 | 342,100 | 3,605 |
| 2022-11-21 | 3,450 | 3,535 | 3,445 | 3,515 | 284,800 | 3,515 |
| 2022-11-18 | 3,410 | 3,425 | 3,370 | 3,420 | 197,800 | 3,420 |
| 2022-11-17 | 3,305 | 3,410 | 3,305 | 3,395 | 283,000 | 3,395 |
| 2022-11-16 | 3,310 | 3,315 | 3,235 | 3,305 | 465,300 | 3,305 |
| 2022-11-15 | 3,405 | 3,440 | 3,310 | 3,310 | 376,000 | 3,310 |
| 2022-11-14 | 3,500 | 3,525 | 3,395 | 3,405 | 438,100 | 3,405 |
| 2022-11-11 | 3,715 | 3,715 | 3,530 | 3,535 | 698,600 | 3,535 |
| 2022-11-10 | 3,520 | 3,720 | 3,515 | 3,680 | 761,700 | 3,680 |
| 2022-11-09 | 3,455 | 3,610 | 3,455 | 3,550 | 758,200 | 3,550 |
| 2022-11-08 | 3,315 | 3,430 | 3,305 | 3,420 | 501,900 | 3,420 |
| 2022-11-07 | 3,320 | 3,325 | 3,280 | 3,310 | 285,100 | 3,310 |
| 2022-11-04 | 3,285 | 3,330 | 3,285 | 3,305 | 229,300 | 3,305 |
| 2022-11-02 | 3,245 | 3,320 | 3,245 | 3,305 | 234,700 | 3,305 |
| 2022-11-01 | 3,285 | 3,315 | 3,255 | 3,260 | 226,000 | 3,260 |
| 2022-10-31 | 3,255 | 3,285 | 3,240 | 3,280 | 241,100 | 3,280 |
| 2022-10-28 | 3,205 | 3,255 | 3,195 | 3,225 | 603,700 | 3,225 |
| 2022-10-27 | 3,270 | 3,275 | 3,210 | 3,210 | 270,700 | 3,210 |
| 2022-10-26 | 3,285 | 3,310 | 3,275 | 3,275 | 180,700 | 3,275 |
| 2022-10-25 | 3,245 | 3,270 | 3,240 | 3,260 | 182,000 | 3,260 |
| 2022-10-24 | 3,315 | 3,315 | 3,220 | 3,220 | 221,400 | 3,220 |
| 2022-10-21 | 3,290 | 3,315 | 3,270 | 3,290 | 182,400 | 3,290 |
| 2022-10-20 | 3,340 | 3,355 | 3,285 | 3,310 | 279,600 | 3,310 |
| 2022-10-19 | 3,345 | 3,375 | 3,340 | 3,355 | 237,400 | 3,355 |
| 2022-10-18 | 3,300 | 3,340 | 3,290 | 3,320 | 257,800 | 3,320 |
| 2022-10-17 | 3,315 | 3,345 | 3,300 | 3,305 | 210,000 | 3,305 |
| 2022-10-14 | 3,300 | 3,345 | 3,295 | 3,325 | 380,100 | 3,325 |
| 2022-10-13 | 3,315 | 3,325 | 3,260 | 3,260 | 255,700 | 3,260 |
| 2022-10-12 | 3,250 | 3,350 | 3,250 | 3,330 | 366,100 | 3,330 |
| 2022-10-11 | 3,250 | 3,275 | 3,220 | 3,250 | 294,300 | 3,250 |
| 2022-10-07 | 3,215 | 3,260 | 3,205 | 3,250 | 172,200 | 3,250 |
| 2022-10-06 | 3,220 | 3,265 | 3,215 | 3,225 | 216,800 | 3,225 |
| 2022-10-05 | 3,230 | 3,230 | 3,180 | 3,205 | 221,700 | 3,205 |
| 2022-10-04 | 3,145 | 3,225 | 3,145 | 3,220 | 302,000 | 3,220 |
| 2022-10-03 | 3,150 | 3,170 | 3,070 | 3,125 | 260,500 | 3,125 |
| 2022-09-30 | 3,185 | 3,205 | 3,150 | 3,180 | 337,500 | 3,180 |
| 2022-09-29 | 3,110 | 3,190 | 3,095 | 3,185 | 194,500 | 3,185 |
| 2022-09-28 | 3,140 | 3,150 | 3,065 | 3,090 | 299,300 | 3,090 |
| 2022-09-27 | 3,150 | 3,180 | 3,140 | 3,175 | 183,900 | 3,175 |
| 2022-09-26 | 3,145 | 3,175 | 3,140 | 3,150 | 221,300 | 3,150 |
| 2022-09-22 | 3,145 | 3,180 | 3,140 | 3,155 | 136,800 | 3,155 |
| 2022-09-21 | 3,185 | 3,195 | 3,165 | 3,170 | 195,500 | 3,170 |
| 2022-09-20 | 3,150 | 3,195 | 3,140 | 3,195 | 193,100 | 3,195 |
| 2022-09-16 | 3,120 | 3,135 | 3,115 | 3,135 | 143,800 | 3,135 |
| 2022-09-15 | 3,100 | 3,125 | 3,070 | 3,120 | 176,900 | 3,120 |
| 2022-09-14 | 3,115 | 3,150 | 3,090 | 3,090 | 230,900 | 3,090 |
| 2022-09-13 | 3,120 | 3,155 | 3,105 | 3,140 | 172,600 | 3,140 |
| 2022-09-12 | 3,110 | 3,130 | 3,095 | 3,120 | 159,200 | 3,120 |
| 2022-09-09 | 3,055 | 3,110 | 3,050 | 3,085 | 343,900 | 3,085 |
| 2022-09-08 | 3,025 | 3,070 | 3,010 | 3,065 | 203,800 | 3,065 |
| 2022-09-07 | 3,030 | 3,040 | 2,956 | 2,996 | 218,200 | 2,996 |
| 2022-09-06 | 3,010 | 3,045 | 2,997 | 3,025 | 153,200 | 3,025 |
| 2022-09-05 | 3,020 | 3,040 | 3,000 | 3,010 | 176,300 | 3,010 |
| 2022-09-02 | 3,080 | 3,080 | 3,000 | 3,015 | 190,400 | 3,015 |
| 2022-09-01 | 3,050 | 3,090 | 3,050 | 3,055 | 229,900 | 3,055 |
| 2022-08-31 | 3,050 | 3,070 | 3,045 | 3,055 | 166,900 | 3,055 |
| 2022-08-30 | 3,065 | 3,080 | 3,040 | 3,055 | 136,000 | 3,055 |
| 2022-08-29 | 3,020 | 3,050 | 2,999 | 3,035 | 233,000 | 3,035 |
| 2022-08-26 | 3,065 | 3,070 | 3,035 | 3,035 | 119,900 | 3,035 |
| 2022-08-25 | 3,055 | 3,065 | 3,040 | 3,065 | 105,900 | 3,065 |
| 2022-08-24 | 3,100 | 3,100 | 3,040 | 3,040 | 158,400 | 3,040 |
| 2022-08-23 | 3,085 | 3,115 | 3,065 | 3,095 | 213,900 | 3,095 |
| 2022-08-22 | 3,060 | 3,100 | 3,045 | 3,085 | 167,400 | 3,085 |
| 2022-08-19 | 3,080 | 3,080 | 3,045 | 3,070 | 159,100 | 3,070 |
| 2022-08-18 | 3,015 | 3,095 | 3,000 | 3,075 | 373,700 | 3,075 |
| 2022-08-17 | 3,010 | 3,040 | 2,998 | 3,015 | 274,000 | 3,015 |
| 2022-08-16 | 2,964 | 3,020 | 2,960 | 3,005 | 330,200 | 3,005 |
| 2022-08-15 | 2,882 | 2,960 | 2,866 | 2,956 | 389,800 | 2,956 |
| 2022-08-12 | 2,950 | 2,950 | 2,860 | 2,882 | 715,900 | 2,882 |
| 2022-08-10 | 2,863 | 2,893 | 2,843 | 2,882 | 461,300 | 2,882 |
| 2022-08-09 | 2,949 | 2,959 | 2,855 | 2,855 | 398,700 | 2,855 |
| 2022-08-08 | 2,927 | 2,946 | 2,919 | 2,939 | 239,300 | 2,939 |
| 2022-08-05 | 2,905 | 2,941 | 2,904 | 2,929 | 202,200 | 2,929 |
| 2022-08-04 | 2,976 | 2,976 | 2,913 | 2,918 | 239,900 | 2,918 |
| 2022-08-03 | 2,991 | 2,996 | 2,948 | 2,952 | 335,100 | 2,952 |
| 2022-08-02 | 2,998 | 3,015 | 2,980 | 2,994 | 197,600 | 2,994 |
| 2022-08-01 | 2,975 | 3,025 | 2,969 | 2,998 | 287,200 | 2,998 |
| 2022-07-29 | 2,975 | 2,992 | 2,964 | 2,973 | 229,700 | 2,973 |
| 2022-07-28 | 2,945 | 2,979 | 2,936 | 2,974 | 804,500 | 2,974 |
| 2022-07-27 | 2,966 | 2,971 | 2,939 | 2,959 | 242,100 | 2,959 |
| 2022-07-26 | 2,980 | 2,994 | 2,949 | 2,960 | 282,700 | 2,960 |
| 2022-07-25 | 2,928 | 2,971 | 2,920 | 2,962 | 290,400 | 2,962 |
| 2022-07-22 | 2,910 | 2,931 | 2,885 | 2,928 | 195,300 | 2,928 |
| 2022-07-21 | 2,875 | 2,913 | 2,872 | 2,909 | 299,000 | 2,909 |
| 2022-07-20 | 2,907 | 2,957 | 2,899 | 2,909 | 415,900 | 2,909 |
| 2022-07-19 | 2,891 | 2,903 | 2,857 | 2,890 | 340,700 | 2,890 |
| 2022-07-15 | 2,947 | 2,951 | 2,858 | 2,885 | 274,400 | 2,885 |
| 2022-07-14 | 2,927 | 2,938 | 2,894 | 2,929 | 294,200 | 2,929 |
| 2022-07-13 | 2,928 | 2,964 | 2,897 | 2,916 | 401,600 | 2,916 |
| 2022-07-12 | 2,975 | 2,984 | 2,914 | 2,922 | 234,800 | 2,922 |
| 2022-07-11 | 2,940 | 2,987 | 2,925 | 2,975 | 282,800 | 2,975 |
| 2022-07-08 | 2,930 | 2,932 | 2,869 | 2,902 | 493,500 | 2,902 |
| 2022-07-07 | 2,948 | 2,963 | 2,922 | 2,939 | 344,500 | 2,939 |
| 2022-07-06 | 2,969 | 2,989 | 2,906 | 2,929 | 400,600 | 2,929 |
| 2022-07-05 | 3,010 | 3,025 | 2,992 | 3,010 | 218,800 | 3,010 |
| 2022-07-04 | 3,025 | 3,040 | 2,945 | 2,996 | 316,900 | 2,996 |
| 2022-07-01 | 3,015 | 3,075 | 2,986 | 3,005 | 387,100 | 3,005 |
| 2022-06-30 | 3,100 | 3,125 | 2,997 | 3,010 | 560,600 | 3,010 |
| 2022-06-29 | 3,060 | 3,170 | 3,040 | 3,110 | 798,700 | 3,110 |
| 2022-06-28 | 2,972 | 3,065 | 2,965 | 3,055 | 493,900 | 3,055 |
| 2022-06-27 | 2,997 | 3,100 | 2,953 | 2,962 | 662,000 | 2,962 |
| 2022-06-24 | 2,961 | 2,966 | 2,920 | 2,947 | 376,000 | 2,947 |
| 2022-06-23 | 2,895 | 2,961 | 2,894 | 2,955 | 411,000 | 2,955 |
| 2022-06-22 | 2,867 | 2,895 | 2,840 | 2,880 | 262,300 | 2,880 |
| 2022-06-21 | 2,843 | 2,874 | 2,828 | 2,865 | 273,500 | 2,865 |
| 2022-06-20 | 2,858 | 2,860 | 2,815 | 2,830 | 261,100 | 2,830 |
| 2022-06-17 | 2,751 | 2,864 | 2,751 | 2,858 | 632,900 | 2,858 |
| 2022-06-16 | 2,783 | 2,803 | 2,772 | 2,781 | 311,300 | 2,781 |
| 2022-06-15 | 2,816 | 2,822 | 2,761 | 2,764 | 261,300 | 2,764 |
| 2022-06-14 | 2,805 | 2,824 | 2,778 | 2,797 | 408,500 | 2,797 |
| 2022-06-13 | 2,821 | 2,842 | 2,805 | 2,837 | 372,300 | 2,837 |
| 2022-06-10 | 2,850 | 2,881 | 2,835 | 2,843 | 316,300 | 2,843 |
| 2022-06-09 | 2,855 | 2,868 | 2,841 | 2,846 | 268,700 | 2,846 |
| 2022-06-08 | 2,870 | 2,873 | 2,842 | 2,853 | 208,600 | 2,853 |
| 2022-06-07 | 2,850 | 2,870 | 2,824 | 2,857 | 235,800 | 2,857 |
| 2022-06-06 | 2,834 | 2,880 | 2,833 | 2,840 | 369,900 | 2,840 |
| 2022-06-03 | 2,870 | 2,898 | 2,825 | 2,836 | 455,400 | 2,836 |
| 2022-06-02 | 2,830 | 2,865 | 2,816 | 2,864 | 341,200 | 2,864 |
| 2022-06-01 | 2,811 | 2,853 | 2,800 | 2,830 | 309,600 | 2,830 |
| 2022-05-31 | 2,789 | 2,858 | 2,777 | 2,794 | 693,900 | 2,794 |
| 2022-05-30 | 2,750 | 2,801 | 2,750 | 2,801 | 615,700 | 2,801 |
| 2022-05-27 | 2,759 | 2,759 | 2,721 | 2,743 | 273,300 | 2,743 |
| 2022-05-26 | 2,700 | 2,760 | 2,699 | 2,728 | 380,700 | 2,728 |
| 2022-05-25 | 2,712 | 2,717 | 2,685 | 2,686 | 307,800 | 2,686 |
| 2022-05-24 | 2,719 | 2,719 | 2,695 | 2,700 | 205,300 | 2,700 |
| 2022-05-23 | 2,748 | 2,760 | 2,702 | 2,709 | 301,900 | 2,709 |
| 2022-05-20 | 2,691 | 2,749 | 2,681 | 2,723 | 332,300 | 2,723 |
| 2022-05-19 | 2,668 | 2,706 | 2,655 | 2,696 | 292,200 | 2,696 |
| 2022-05-18 | 2,685 | 2,735 | 2,677 | 2,707 | 409,400 | 2,707 |
| 2022-05-17 | 2,756 | 2,763 | 2,679 | 2,685 | 519,900 | 2,685 |
| 2022-05-16 | 2,765 | 2,770 | 2,732 | 2,756 | 395,000 | 2,756 |
| 2022-05-13 | 2,741 | 2,765 | 2,671 | 2,765 | 655,300 | 2,765 |
| 2022-05-12 | 2,743 | 2,813 | 2,727 | 2,774 | 425,300 | 2,774 |
| 2022-05-11 | 2,713 | 2,755 | 2,707 | 2,742 | 396,600 | 2,742 |
| 2022-05-10 | 2,755 | 2,779 | 2,710 | 2,710 | 489,700 | 2,710 |
| 2022-05-09 | 2,755 | 2,757 | 2,719 | 2,744 | 489,500 | 2,744 |
| 2022-05-06 | 2,687 | 2,750 | 2,683 | 2,750 | 598,400 | 2,750 |
| 2022-05-02 | 2,650 | 2,725 | 2,641 | 2,717 | 614,400 | 2,717 |
| 2022-04-28 | 2,651 | 2,705 | 2,645 | 2,700 | 693,000 | 2,700 |
| 2022-04-27 | 2,614 | 2,691 | 2,606 | 2,670 | 1,795,600 | 2,670 |
| 2022-04-26 | 2,442 | 2,492 | 2,436 | 2,485 | 456,500 | 2,485 |
| 2022-04-25 | 2,393 | 2,422 | 2,391 | 2,419 | 283,200 | 2,419 |
| 2022-04-22 | 2,421 | 2,425 | 2,398 | 2,415 | 337,700 | 2,415 |
| 2022-04-21 | 2,389 | 2,443 | 2,384 | 2,441 | 432,200 | 2,441 |
| 2022-04-20 | 2,359 | 2,377 | 2,335 | 2,374 | 225,900 | 2,374 |
| 2022-04-19 | 2,370 | 2,371 | 2,341 | 2,359 | 180,100 | 2,359 |
| 2022-04-18 | 2,344 | 2,350 | 2,310 | 2,346 | 196,300 | 2,346 |
| 2022-04-15 | 2,349 | 2,370 | 2,340 | 2,346 | 164,200 | 2,346 |
| 2022-04-14 | 2,313 | 2,344 | 2,307 | 2,338 | 187,100 | 2,338 |
| 2022-04-13 | 2,310 | 2,314 | 2,289 | 2,313 | 217,500 | 2,313 |
| 2022-04-12 | 2,328 | 2,343 | 2,297 | 2,304 | 166,400 | 2,304 |
| 2022-04-11 | 2,339 | 2,348 | 2,323 | 2,334 | 179,500 | 2,334 |
| 2022-04-08 | 2,332 | 2,336 | 2,300 | 2,321 | 267,300 | 2,321 |
| 2022-04-07 | 2,286 | 2,313 | 2,270 | 2,309 | 224,400 | 2,309 |
| 2022-04-06 | 2,310 | 2,325 | 2,288 | 2,306 | 228,100 | 2,306 |
| 2022-04-05 | 2,328 | 2,335 | 2,307 | 2,321 | 189,900 | 2,321 |
| 2022-04-04 | 2,327 | 2,340 | 2,305 | 2,335 | 136,200 | 2,335 |
| 2022-04-01 | 2,304 | 2,333 | 2,285 | 2,327 | 197,100 | 2,327 |
| 2022-03-31 | 2,309 | 2,339 | 2,303 | 2,307 | 297,800 | 2,307 |
| 2022-03-30 | 2,377 | 2,377 | 2,313 | 2,350 | 202,900 | 2,350 |
| 2022-03-29 | 2,351 | 2,367 | 2,333 | 2,367 | 166,700 | 2,367 |
| 2022-03-28 | 2,361 | 2,370 | 2,344 | 2,361 | 143,700 | 2,361 |
| 2022-03-25 | 2,347 | 2,352 | 2,324 | 2,347 | 135,700 | 2,347 |
| 2022-03-24 | 2,335 | 2,348 | 2,315 | 2,347 | 151,800 | 2,347 |
| 2022-03-23 | 2,361 | 2,371 | 2,338 | 2,354 | 191,800 | 2,354 |
| 2022-03-22 | 2,337 | 2,371 | 2,333 | 2,334 | 218,500 | 2,334 |
| 2022-03-18 | 2,331 | 2,347 | 2,307 | 2,321 | 428,900 | 2,321 |
| 2022-03-17 | 2,345 | 2,351 | 2,310 | 2,347 | 265,600 | 2,347 |
| 2022-03-16 | 2,342 | 2,344 | 2,308 | 2,310 | 238,300 | 2,310 |
| 2022-03-15 | 2,280 | 2,352 | 2,277 | 2,342 | 222,600 | 2,342 |
| 2022-03-14 | 2,265 | 2,297 | 2,263 | 2,280 | 258,000 | 2,280 |
| 2022-03-11 | 2,241 | 2,260 | 2,223 | 2,224 | 414,500 | 2,224 |
| 2022-03-10 | 2,241 | 2,285 | 2,224 | 2,266 | 383,400 | 2,266 |
| 2022-03-09 | 2,150 | 2,226 | 2,147 | 2,178 | 440,300 | 2,178 |
| 2022-03-08 | 2,150 | 2,174 | 2,146 | 2,153 | 309,800 | 2,153 |
| 2022-03-07 | 2,167 | 2,175 | 2,132 | 2,159 | 317,100 | 2,159 |
| 2022-03-04 | 2,229 | 2,238 | 2,171 | 2,190 | 252,300 | 2,190 |
| 2022-03-03 | 2,243 | 2,258 | 2,230 | 2,233 | 181,400 | 2,233 |
| 2022-03-02 | 2,251 | 2,263 | 2,203 | 2,210 | 201,200 | 2,210 |
| 2022-03-01 | 2,280 | 2,318 | 2,264 | 2,286 | 203,400 | 2,286 |
| 2022-02-28 | 2,255 | 2,292 | 2,252 | 2,277 | 250,700 | 2,277 |
| 2022-02-25 | 2,293 | 2,303 | 2,231 | 2,237 | 233,300 | 2,237 |
| 2022-02-24 | 2,344 | 2,360 | 2,287 | 2,306 | 329,800 | 2,306 |
| 2022-02-22 | 2,375 | 2,375 | 2,319 | 2,334 | 246,000 | 2,334 |
| 2022-02-21 | 2,414 | 2,415 | 2,372 | 2,408 | 179,100 | 2,408 |
| 2022-02-18 | 2,419 | 2,434 | 2,406 | 2,429 | 191,100 | 2,429 |
| 2022-02-17 | 2,414 | 2,455 | 2,392 | 2,424 | 329,500 | 2,424 |
| 2022-02-16 | 2,370 | 2,405 | 2,370 | 2,400 | 517,100 | 2,400 |
| 2022-02-15 | 2,279 | 2,337 | 2,271 | 2,337 | 482,700 | 2,337 |
| 2022-02-14 | 2,232 | 2,285 | 2,226 | 2,274 | 395,500 | 2,274 |
| 2022-02-10 | 2,253 | 2,265 | 2,241 | 2,260 | 262,300 | 2,260 |
| 2022-02-09 | 2,259 | 2,259 | 2,217 | 2,246 | 247,900 | 2,246 |
| 2022-02-08 | 2,240 | 2,257 | 2,236 | 2,252 | 206,000 | 2,252 |
| 2022-02-07 | 2,230 | 2,246 | 2,213 | 2,235 | 247,900 | 2,235 |
| 2022-02-04 | 2,248 | 2,255 | 2,206 | 2,243 | 199,900 | 2,243 |
| 2022-02-03 | 2,234 | 2,267 | 2,229 | 2,261 | 155,200 | 2,261 |
| 2022-02-02 | 2,238 | 2,244 | 2,204 | 2,233 | 175,700 | 2,233 |
| 2022-02-01 | 2,208 | 2,227 | 2,185 | 2,223 | 193,200 | 2,223 |
| 2022-01-31 | 2,243 | 2,243 | 2,197 | 2,218 | 175,700 | 2,218 |
| 2022-01-28 | 2,246 | 2,260 | 2,227 | 2,243 | 255,500 | 2,243 |
| 2022-01-27 | 2,225 | 2,235 | 2,186 | 2,221 | 312,500 | 2,221 |
| 2022-01-26 | 2,264 | 2,264 | 2,212 | 2,216 | 213,300 | 2,216 |
| 2022-01-25 | 2,245 | 2,250 | 2,201 | 2,250 | 273,500 | 2,250 |
| 2022-01-24 | 2,240 | 2,248 | 2,226 | 2,235 | 233,600 | 2,235 |
| 2022-01-21 | 2,166 | 2,238 | 2,162 | 2,236 | 180,700 | 2,236 |
| 2022-01-20 | 2,152 | 2,208 | 2,152 | 2,192 | 188,800 | 2,192 |
| 2022-01-19 | 2,199 | 2,208 | 2,153 | 2,162 | 295,100 | 2,162 |
| 2022-01-18 | 2,220 | 2,232 | 2,203 | 2,206 | 159,700 | 2,206 |
| 2022-01-17 | 2,208 | 2,241 | 2,203 | 2,208 | 171,100 | 2,208 |
| 2022-01-14 | 2,223 | 2,226 | 2,181 | 2,196 | 327,500 | 2,196 |
| 2022-01-13 | 2,255 | 2,255 | 2,232 | 2,232 | 203,100 | 2,232 |
| 2022-01-12 | 2,257 | 2,270 | 2,245 | 2,266 | 249,000 | 2,266 |
| 2022-01-11 | 2,237 | 2,246 | 2,219 | 2,239 | 195,700 | 2,239 |
| 2022-01-07 | 2,222 | 2,237 | 2,212 | 2,227 | 198,700 | 2,227 |
| 2022-01-06 | 2,242 | 2,246 | 2,207 | 2,215 | 227,100 | 2,215 |
| 2022-01-05 | 2,228 | 2,259 | 2,219 | 2,252 | 248,700 | 2,252 |
| 2022-01-04 | 2,208 | 2,229 | 2,183 | 2,224 | 295,400 | 2,224 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
