3048 (株)ビックカメラ 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 | 1,284 | 1,296 | 1,281 | 1,282 | 350,400 | 1,282 |
| 2022-12-29 | 1,302 | 1,302 | 1,281 | 1,284 | 427,100 | 1,284 |
| 2022-12-28 | 1,308 | 1,325 | 1,292 | 1,302 | 551,200 | 1,302 |
| 2022-12-27 | 1,258 | 1,305 | 1,258 | 1,298 | 743,800 | 1,298 |
| 2022-12-26 | 1,247 | 1,255 | 1,240 | 1,248 | 191,400 | 1,248 |
| 2022-12-23 | 1,245 | 1,255 | 1,241 | 1,247 | 255,100 | 1,247 |
| 2022-12-22 | 1,231 | 1,252 | 1,224 | 1,249 | 375,400 | 1,249 |
| 2022-12-21 | 1,244 | 1,250 | 1,233 | 1,239 | 504,700 | 1,239 |
| 2022-12-20 | 1,256 | 1,272 | 1,251 | 1,256 | 447,500 | 1,256 |
| 2022-12-19 | 1,264 | 1,264 | 1,250 | 1,254 | 392,900 | 1,254 |
| 2022-12-16 | 1,275 | 1,285 | 1,268 | 1,273 | 498,100 | 1,273 |
| 2022-12-15 | 1,289 | 1,298 | 1,275 | 1,276 | 288,100 | 1,276 |
| 2022-12-14 | 1,301 | 1,301 | 1,291 | 1,293 | 250,600 | 1,293 |
| 2022-12-13 | 1,293 | 1,305 | 1,293 | 1,301 | 329,300 | 1,301 |
| 2022-12-12 | 1,301 | 1,307 | 1,288 | 1,292 | 309,700 | 1,292 |
| 2022-12-09 | 1,295 | 1,315 | 1,294 | 1,301 | 549,800 | 1,301 |
| 2022-12-08 | 1,283 | 1,300 | 1,274 | 1,300 | 635,000 | 1,300 |
| 2022-12-07 | 1,260 | 1,286 | 1,258 | 1,283 | 553,000 | 1,283 |
| 2022-12-06 | 1,250 | 1,263 | 1,244 | 1,258 | 346,000 | 1,258 |
| 2022-12-05 | 1,238 | 1,251 | 1,227 | 1,251 | 320,000 | 1,251 |
| 2022-12-02 | 1,244 | 1,244 | 1,222 | 1,238 | 423,100 | 1,238 |
| 2022-12-01 | 1,261 | 1,261 | 1,241 | 1,246 | 367,700 | 1,246 |
| 2022-11-30 | 1,245 | 1,270 | 1,243 | 1,265 | 746,200 | 1,265 |
| 2022-11-29 | 1,249 | 1,249 | 1,234 | 1,245 | 372,400 | 1,245 |
| 2022-11-28 | 1,244 | 1,252 | 1,231 | 1,252 | 509,000 | 1,252 |
| 2022-11-25 | 1,238 | 1,252 | 1,234 | 1,243 | 559,600 | 1,243 |
| 2022-11-24 | 1,213 | 1,234 | 1,213 | 1,228 | 477,800 | 1,228 |
| 2022-11-22 | 1,203 | 1,218 | 1,198 | 1,213 | 486,800 | 1,213 |
| 2022-11-21 | 1,200 | 1,205 | 1,188 | 1,192 | 522,100 | 1,192 |
| 2022-11-18 | 1,166 | 1,196 | 1,166 | 1,190 | 765,300 | 1,190 |
| 2022-11-17 | 1,139 | 1,160 | 1,138 | 1,160 | 383,800 | 1,160 |
| 2022-11-16 | 1,121 | 1,136 | 1,117 | 1,134 | 307,900 | 1,134 |
| 2022-11-15 | 1,122 | 1,129 | 1,118 | 1,120 | 306,100 | 1,120 |
| 2022-11-14 | 1,143 | 1,150 | 1,118 | 1,120 | 532,900 | 1,120 |
| 2022-11-11 | 1,161 | 1,161 | 1,138 | 1,143 | 515,700 | 1,143 |
| 2022-11-10 | 1,158 | 1,161 | 1,146 | 1,151 | 339,900 | 1,151 |
| 2022-11-09 | 1,166 | 1,168 | 1,149 | 1,159 | 323,600 | 1,159 |
| 2022-11-08 | 1,150 | 1,162 | 1,148 | 1,157 | 390,200 | 1,157 |
| 2022-11-07 | 1,162 | 1,162 | 1,146 | 1,150 | 395,700 | 1,150 |
| 2022-11-04 | 1,153 | 1,160 | 1,148 | 1,157 | 375,800 | 1,157 |
| 2022-11-02 | 1,164 | 1,168 | 1,157 | 1,160 | 379,300 | 1,160 |
| 2022-11-01 | 1,160 | 1,172 | 1,155 | 1,166 | 421,800 | 1,166 |
| 2022-10-31 | 1,162 | 1,171 | 1,147 | 1,157 | 601,800 | 1,157 |
| 2022-10-28 | 1,160 | 1,170 | 1,155 | 1,162 | 1,344,200 | 1,162 |
| 2022-10-27 | 1,175 | 1,182 | 1,157 | 1,164 | 607,100 | 1,164 |
| 2022-10-26 | 1,180 | 1,187 | 1,174 | 1,174 | 431,200 | 1,174 |
| 2022-10-25 | 1,185 | 1,186 | 1,171 | 1,177 | 470,200 | 1,177 |
| 2022-10-24 | 1,209 | 1,209 | 1,180 | 1,184 | 488,100 | 1,184 |
| 2022-10-21 | 1,212 | 1,220 | 1,206 | 1,209 | 450,700 | 1,209 |
| 2022-10-20 | 1,226 | 1,229 | 1,203 | 1,220 | 634,600 | 1,220 |
| 2022-10-19 | 1,219 | 1,231 | 1,211 | 1,224 | 675,200 | 1,224 |
| 2022-10-18 | 1,208 | 1,221 | 1,193 | 1,218 | 719,600 | 1,218 |
| 2022-10-17 | 1,184 | 1,211 | 1,184 | 1,195 | 859,900 | 1,195 |
| 2022-10-14 | 1,177 | 1,196 | 1,160 | 1,181 | 1,527,000 | 1,181 |
| 2022-10-13 | 1,157 | 1,189 | 1,122 | 1,181 | 3,568,800 | 1,181 |
| 2022-10-12 | 1,252 | 1,255 | 1,238 | 1,239 | 942,000 | 1,239 |
| 2022-10-11 | 1,220 | 1,243 | 1,217 | 1,242 | 1,005,300 | 1,242 |
| 2022-10-07 | 1,254 | 1,255 | 1,229 | 1,236 | 900,100 | 1,236 |
| 2022-10-06 | 1,234 | 1,261 | 1,227 | 1,258 | 870,400 | 1,258 |
| 2022-10-05 | 1,258 | 1,260 | 1,230 | 1,234 | 772,900 | 1,234 |
| 2022-10-04 | 1,236 | 1,251 | 1,222 | 1,247 | 858,500 | 1,247 |
| 2022-10-03 | 1,232 | 1,232 | 1,205 | 1,217 | 823,500 | 1,217 |
| 2022-09-30 | 1,235 | 1,251 | 1,226 | 1,237 | 699,900 | 1,237 |
| 2022-09-29 | 1,213 | 1,246 | 1,208 | 1,243 | 1,022,800 | 1,243 |
| 2022-09-28 | 1,209 | 1,210 | 1,172 | 1,204 | 777,600 | 1,204 |
| 2022-09-27 | 1,190 | 1,221 | 1,190 | 1,218 | 840,200 | 1,218 |
| 2022-09-26 | 1,177 | 1,203 | 1,174 | 1,197 | 947,400 | 1,197 |
| 2022-09-22 | 1,179 | 1,183 | 1,167 | 1,177 | 495,000 | 1,177 |
| 2022-09-21 | 1,172 | 1,182 | 1,166 | 1,177 | 585,900 | 1,177 |
| 2022-09-20 | 1,162 | 1,188 | 1,157 | 1,188 | 1,055,100 | 1,188 |
| 2022-09-16 | 1,135 | 1,162 | 1,134 | 1,162 | 1,216,800 | 1,162 |
| 2022-09-15 | 1,125 | 1,143 | 1,125 | 1,142 | 305,700 | 1,142 |
| 2022-09-14 | 1,138 | 1,140 | 1,127 | 1,127 | 426,300 | 1,127 |
| 2022-09-13 | 1,145 | 1,157 | 1,135 | 1,157 | 658,800 | 1,157 |
| 2022-09-12 | 1,114 | 1,141 | 1,113 | 1,139 | 836,600 | 1,139 |
| 2022-09-09 | 1,097 | 1,108 | 1,095 | 1,105 | 622,600 | 1,105 |
| 2022-09-08 | 1,092 | 1,105 | 1,087 | 1,096 | 529,700 | 1,096 |
| 2022-09-07 | 1,080 | 1,083 | 1,066 | 1,080 | 531,100 | 1,080 |
| 2022-09-06 | 1,100 | 1,110 | 1,085 | 1,088 | 457,000 | 1,088 |
| 2022-09-05 | 1,088 | 1,112 | 1,085 | 1,106 | 543,400 | 1,106 |
| 2022-09-02 | 1,102 | 1,104 | 1,078 | 1,083 | 738,900 | 1,083 |
| 2022-09-01 | 1,131 | 1,131 | 1,100 | 1,101 | 880,200 | 1,101 |
| 2022-08-31 | 1,132 | 1,152 | 1,125 | 1,140 | 997,200 | 1,140 |
| 2022-08-30 | 1,121 | 1,138 | 1,119 | 1,135 | 2,444,900 | 1,135 |
| 2022-08-29 | 1,143 | 1,148 | 1,133 | 1,144 | 2,746,700 | 1,144 |
| 2022-08-26 | 1,161 | 1,163 | 1,150 | 1,156 | 935,900 | 1,156 |
| 2022-08-25 | 1,165 | 1,168 | 1,160 | 1,164 | 348,600 | 1,164 |
| 2022-08-24 | 1,162 | 1,173 | 1,162 | 1,167 | 437,300 | 1,167 |
| 2022-08-23 | 1,151 | 1,170 | 1,142 | 1,160 | 717,600 | 1,160 |
| 2022-08-22 | 1,156 | 1,160 | 1,153 | 1,156 | 483,000 | 1,156 |
| 2022-08-19 | 1,166 | 1,167 | 1,154 | 1,161 | 1,169,300 | 1,161 |
| 2022-08-18 | 1,177 | 1,180 | 1,168 | 1,172 | 710,800 | 1,172 |
| 2022-08-17 | 1,176 | 1,183 | 1,168 | 1,174 | 745,000 | 1,174 |
| 2022-08-16 | 1,176 | 1,179 | 1,167 | 1,177 | 425,800 | 1,177 |
| 2022-08-15 | 1,180 | 1,181 | 1,167 | 1,173 | 686,500 | 1,173 |
| 2022-08-12 | 1,180 | 1,189 | 1,175 | 1,182 | 2,273,300 | 1,182 |
| 2022-08-10 | 1,165 | 1,175 | 1,162 | 1,174 | 438,100 | 1,174 |
| 2022-08-09 | 1,182 | 1,183 | 1,161 | 1,166 | 680,500 | 1,166 |
| 2022-08-08 | 1,163 | 1,178 | 1,163 | 1,178 | 766,400 | 1,178 |
| 2022-08-05 | 1,149 | 1,162 | 1,143 | 1,157 | 1,351,000 | 1,157 |
| 2022-08-04 | 1,130 | 1,146 | 1,125 | 1,143 | 1,143,000 | 1,143 |
| 2022-08-03 | 1,166 | 1,168 | 1,110 | 1,119 | 1,816,500 | 1,119 |
| 2022-08-02 | 1,176 | 1,179 | 1,170 | 1,172 | 511,800 | 1,172 |
| 2022-08-01 | 1,160 | 1,179 | 1,153 | 1,177 | 776,000 | 1,177 |
| 2022-07-29 | 1,167 | 1,168 | 1,154 | 1,156 | 803,400 | 1,156 |
| 2022-07-28 | 1,159 | 1,166 | 1,146 | 1,163 | 734,500 | 1,163 |
| 2022-07-27 | 1,210 | 1,213 | 1,152 | 1,153 | 1,561,500 | 1,153 |
| 2022-07-26 | 1,230 | 1,236 | 1,211 | 1,214 | 504,500 | 1,214 |
| 2022-07-25 | 1,208 | 1,232 | 1,207 | 1,226 | 763,800 | 1,226 |
| 2022-07-22 | 1,208 | 1,209 | 1,200 | 1,208 | 559,100 | 1,208 |
| 2022-07-21 | 1,179 | 1,210 | 1,179 | 1,204 | 680,000 | 1,204 |
| 2022-07-20 | 1,178 | 1,183 | 1,167 | 1,183 | 427,100 | 1,183 |
| 2022-07-19 | 1,175 | 1,176 | 1,158 | 1,171 | 614,500 | 1,171 |
| 2022-07-15 | 1,177 | 1,178 | 1,168 | 1,174 | 453,900 | 1,174 |
| 2022-07-14 | 1,158 | 1,170 | 1,156 | 1,165 | 449,800 | 1,165 |
| 2022-07-13 | 1,132 | 1,172 | 1,131 | 1,163 | 809,700 | 1,163 |
| 2022-07-12 | 1,176 | 1,176 | 1,161 | 1,167 | 724,700 | 1,167 |
| 2022-07-11 | 1,165 | 1,177 | 1,151 | 1,177 | 488,000 | 1,177 |
| 2022-07-08 | 1,139 | 1,154 | 1,135 | 1,146 | 891,100 | 1,146 |
| 2022-07-07 | 1,152 | 1,155 | 1,136 | 1,144 | 630,600 | 1,144 |
| 2022-07-06 | 1,159 | 1,164 | 1,148 | 1,151 | 554,200 | 1,151 |
| 2022-07-05 | 1,176 | 1,176 | 1,158 | 1,160 | 518,600 | 1,160 |
| 2022-07-04 | 1,162 | 1,176 | 1,161 | 1,174 | 466,400 | 1,174 |
| 2022-07-01 | 1,176 | 1,178 | 1,150 | 1,155 | 520,900 | 1,155 |
| 2022-06-30 | 1,183 | 1,190 | 1,167 | 1,172 | 633,600 | 1,172 |
| 2022-06-29 | 1,195 | 1,218 | 1,176 | 1,180 | 1,509,600 | 1,180 |
| 2022-06-28 | 1,144 | 1,166 | 1,139 | 1,166 | 782,700 | 1,166 |
| 2022-06-27 | 1,150 | 1,150 | 1,127 | 1,140 | 298,500 | 1,140 |
| 2022-06-24 | 1,149 | 1,159 | 1,129 | 1,141 | 692,700 | 1,141 |
| 2022-06-23 | 1,124 | 1,149 | 1,123 | 1,146 | 444,600 | 1,146 |
| 2022-06-22 | 1,117 | 1,125 | 1,113 | 1,120 | 309,100 | 1,120 |
| 2022-06-21 | 1,113 | 1,128 | 1,111 | 1,113 | 611,400 | 1,113 |
| 2022-06-20 | 1,098 | 1,112 | 1,088 | 1,107 | 560,700 | 1,107 |
| 2022-06-17 | 1,060 | 1,094 | 1,059 | 1,088 | 643,100 | 1,088 |
| 2022-06-16 | 1,095 | 1,102 | 1,079 | 1,079 | 362,000 | 1,079 |
| 2022-06-15 | 1,106 | 1,111 | 1,095 | 1,095 | 454,100 | 1,095 |
| 2022-06-14 | 1,106 | 1,120 | 1,104 | 1,107 | 409,000 | 1,107 |
| 2022-06-13 | 1,100 | 1,121 | 1,096 | 1,114 | 375,300 | 1,114 |
| 2022-06-10 | 1,115 | 1,120 | 1,106 | 1,110 | 442,800 | 1,110 |
| 2022-06-09 | 1,126 | 1,132 | 1,120 | 1,120 | 369,300 | 1,120 |
| 2022-06-08 | 1,127 | 1,139 | 1,122 | 1,133 | 328,900 | 1,133 |
| 2022-06-07 | 1,129 | 1,133 | 1,121 | 1,131 | 256,300 | 1,131 |
| 2022-06-06 | 1,120 | 1,127 | 1,115 | 1,127 | 235,500 | 1,127 |
| 2022-06-03 | 1,142 | 1,149 | 1,119 | 1,125 | 329,100 | 1,125 |
| 2022-06-02 | 1,156 | 1,159 | 1,138 | 1,140 | 404,500 | 1,140 |
| 2022-06-01 | 1,134 | 1,168 | 1,128 | 1,163 | 771,200 | 1,163 |
| 2022-05-31 | 1,135 | 1,145 | 1,128 | 1,135 | 660,200 | 1,135 |
| 2022-05-30 | 1,140 | 1,146 | 1,135 | 1,139 | 726,900 | 1,139 |
| 2022-05-27 | 1,128 | 1,137 | 1,122 | 1,134 | 664,400 | 1,134 |
| 2022-05-26 | 1,110 | 1,125 | 1,109 | 1,118 | 364,200 | 1,118 |
| 2022-05-25 | 1,112 | 1,119 | 1,105 | 1,105 | 384,800 | 1,105 |
| 2022-05-24 | 1,107 | 1,119 | 1,097 | 1,108 | 568,800 | 1,108 |
| 2022-05-23 | 1,107 | 1,128 | 1,103 | 1,107 | 487,500 | 1,107 |
| 2022-05-20 | 1,115 | 1,116 | 1,094 | 1,100 | 413,900 | 1,100 |
| 2022-05-19 | 1,081 | 1,119 | 1,081 | 1,114 | 712,900 | 1,114 |
| 2022-05-18 | 1,106 | 1,106 | 1,088 | 1,094 | 306,000 | 1,094 |
| 2022-05-17 | 1,109 | 1,110 | 1,091 | 1,106 | 403,700 | 1,106 |
| 2022-05-16 | 1,111 | 1,111 | 1,091 | 1,092 | 359,200 | 1,092 |
| 2022-05-13 | 1,090 | 1,113 | 1,090 | 1,111 | 487,500 | 1,111 |
| 2022-05-12 | 1,115 | 1,116 | 1,082 | 1,085 | 567,400 | 1,085 |
| 2022-05-11 | 1,123 | 1,129 | 1,118 | 1,123 | 345,700 | 1,123 |
| 2022-05-10 | 1,135 | 1,137 | 1,110 | 1,128 | 598,500 | 1,128 |
| 2022-05-09 | 1,122 | 1,142 | 1,121 | 1,137 | 790,600 | 1,137 |
| 2022-05-06 | 1,102 | 1,134 | 1,100 | 1,120 | 837,700 | 1,120 |
| 2022-05-02 | 1,094 | 1,099 | 1,085 | 1,094 | 556,800 | 1,094 |
| 2022-04-28 | 1,076 | 1,096 | 1,073 | 1,096 | 511,500 | 1,096 |
| 2022-04-27 | 1,058 | 1,080 | 1,053 | 1,073 | 740,500 | 1,073 |
| 2022-04-26 | 1,090 | 1,093 | 1,073 | 1,075 | 450,600 | 1,075 |
| 2022-04-25 | 1,092 | 1,098 | 1,077 | 1,085 | 418,400 | 1,085 |
| 2022-04-22 | 1,081 | 1,107 | 1,076 | 1,105 | 391,500 | 1,105 |
| 2022-04-21 | 1,102 | 1,113 | 1,093 | 1,098 | 453,300 | 1,098 |
| 2022-04-20 | 1,103 | 1,104 | 1,083 | 1,095 | 963,400 | 1,095 |
| 2022-04-19 | 1,123 | 1,123 | 1,102 | 1,103 | 551,900 | 1,103 |
| 2022-04-18 | 1,116 | 1,125 | 1,106 | 1,121 | 457,300 | 1,121 |
| 2022-04-15 | 1,114 | 1,138 | 1,114 | 1,126 | 675,000 | 1,126 |
| 2022-04-14 | 1,106 | 1,122 | 1,105 | 1,108 | 497,800 | 1,108 |
| 2022-04-13 | 1,139 | 1,139 | 1,088 | 1,108 | 910,900 | 1,108 |
| 2022-04-12 | 1,122 | 1,131 | 1,111 | 1,113 | 701,100 | 1,113 |
| 2022-04-11 | 1,132 | 1,141 | 1,114 | 1,122 | 728,500 | 1,122 |
| 2022-04-08 | 1,148 | 1,149 | 1,123 | 1,131 | 905,600 | 1,131 |
| 2022-04-07 | 1,100 | 1,153 | 1,099 | 1,148 | 2,415,800 | 1,148 |
| 2022-04-06 | 1,087 | 1,096 | 1,084 | 1,088 | 425,400 | 1,088 |
| 2022-04-05 | 1,083 | 1,096 | 1,079 | 1,087 | 680,600 | 1,087 |
| 2022-04-04 | 1,067 | 1,082 | 1,066 | 1,077 | 482,200 | 1,077 |
| 2022-04-01 | 1,075 | 1,077 | 1,063 | 1,070 | 489,500 | 1,070 |
| 2022-03-31 | 1,082 | 1,095 | 1,081 | 1,082 | 400,400 | 1,082 |
| 2022-03-30 | 1,100 | 1,102 | 1,081 | 1,093 | 494,100 | 1,093 |
| 2022-03-29 | 1,091 | 1,102 | 1,081 | 1,097 | 604,900 | 1,097 |
| 2022-03-28 | 1,080 | 1,097 | 1,075 | 1,093 | 637,000 | 1,093 |
| 2022-03-25 | 1,060 | 1,080 | 1,060 | 1,076 | 499,600 | 1,076 |
| 2022-03-24 | 1,073 | 1,075 | 1,054 | 1,056 | 449,500 | 1,056 |
| 2022-03-23 | 1,067 | 1,079 | 1,066 | 1,079 | 750,900 | 1,079 |
| 2022-03-22 | 1,067 | 1,074 | 1,062 | 1,065 | 722,300 | 1,065 |
| 2022-03-18 | 1,052 | 1,067 | 1,052 | 1,065 | 675,200 | 1,065 |
| 2022-03-17 | 1,065 | 1,068 | 1,050 | 1,057 | 530,100 | 1,057 |
| 2022-03-16 | 1,055 | 1,067 | 1,054 | 1,059 | 612,400 | 1,059 |
| 2022-03-15 | 1,058 | 1,064 | 1,051 | 1,057 | 512,200 | 1,057 |
| 2022-03-14 | 1,053 | 1,068 | 1,048 | 1,062 | 951,900 | 1,062 |
| 2022-03-11 | 1,032 | 1,049 | 1,027 | 1,045 | 1,030,000 | 1,045 |
| 2022-03-10 | 1,014 | 1,032 | 1,013 | 1,032 | 842,700 | 1,032 |
| 2022-03-09 | 1,000 | 1,012 | 997 | 1,002 | 476,700 | 1,002 |
| 2022-03-08 | 1,000 | 1,013 | 997 | 998 | 720,000 | 998 |
| 2022-03-07 | 997 | 1,006 | 994 | 1,002 | 556,500 | 1,002 |
| 2022-03-04 | 1,020 | 1,024 | 1,006 | 1,007 | 398,100 | 1,007 |
| 2022-03-03 | 1,020 | 1,024 | 1,014 | 1,017 | 390,000 | 1,017 |
| 2022-03-02 | 1,016 | 1,019 | 1,001 | 1,014 | 487,400 | 1,014 |
| 2022-03-01 | 1,002 | 1,022 | 996 | 1,021 | 766,600 | 1,021 |
| 2022-02-28 | 982 | 1,002 | 982 | 999 | 847,600 | 999 |
| 2022-02-25 | 982 | 987 | 973 | 979 | 1,501,800 | 979 |
| 2022-02-24 | 995 | 1,006 | 982 | 994 | 2,439,700 | 994 |
| 2022-02-22 | 1,001 | 1,007 | 995 | 1,007 | 1,021,000 | 1,007 |
| 2022-02-21 | 1,017 | 1,022 | 1,009 | 1,011 | 1,109,800 | 1,011 |
| 2022-02-18 | 1,010 | 1,027 | 1,003 | 1,023 | 2,548,100 | 1,023 |
| 2022-02-17 | 1,042 | 1,042 | 1,010 | 1,010 | 1,378,000 | 1,010 |
| 2022-02-16 | 1,044 | 1,045 | 1,038 | 1,042 | 674,600 | 1,042 |
| 2022-02-15 | 1,040 | 1,043 | 1,036 | 1,040 | 861,400 | 1,040 |
| 2022-02-14 | 1,031 | 1,039 | 1,025 | 1,038 | 1,074,000 | 1,038 |
| 2022-02-10 | 1,036 | 1,037 | 1,026 | 1,028 | 1,352,100 | 1,028 |
| 2022-02-09 | 1,031 | 1,037 | 1,029 | 1,030 | 678,100 | 1,030 |
| 2022-02-08 | 1,030 | 1,039 | 1,023 | 1,029 | 620,000 | 1,029 |
| 2022-02-07 | 1,020 | 1,031 | 1,014 | 1,030 | 951,200 | 1,030 |
| 2022-02-04 | 1,008 | 1,020 | 1,008 | 1,020 | 992,900 | 1,020 |
| 2022-02-03 | 1,013 | 1,019 | 1,005 | 1,006 | 709,000 | 1,006 |
| 2022-02-02 | 1,001 | 1,016 | 1,001 | 1,016 | 610,900 | 1,016 |
| 2022-02-01 | 997 | 1,011 | 997 | 1,003 | 593,700 | 1,003 |
| 2022-01-31 | 1,008 | 1,009 | 999 | 999 | 589,200 | 999 |
| 2022-01-28 | 990 | 1,010 | 989 | 1,008 | 917,800 | 1,008 |
| 2022-01-27 | 985 | 992 | 975 | 980 | 823,300 | 980 |
| 2022-01-26 | 1,002 | 1,009 | 991 | 991 | 472,300 | 991 |
| 2022-01-25 | 1,013 | 1,016 | 1,000 | 1,005 | 900,300 | 1,005 |
| 2022-01-24 | 998 | 1,011 | 994 | 1,008 | 593,700 | 1,008 |
| 2022-01-21 | 980 | 1,003 | 978 | 1,003 | 858,500 | 1,003 |
| 2022-01-20 | 974 | 996 | 972 | 988 | 768,200 | 988 |
| 2022-01-19 | 968 | 977 | 966 | 975 | 673,100 | 975 |
| 2022-01-18 | 994 | 995 | 973 | 977 | 775,200 | 977 |
| 2022-01-17 | 1,000 | 1,001 | 985 | 992 | 905,300 | 992 |
| 2022-01-14 | 982 | 1,016 | 980 | 1,006 | 2,385,400 | 1,006 |
| 2022-01-13 | 970 | 970 | 944 | 944 | 786,500 | 944 |
| 2022-01-12 | 963 | 972 | 959 | 967 | 557,000 | 967 |
| 2022-01-11 | 959 | 963 | 946 | 954 | 745,700 | 954 |
| 2022-01-07 | 964 | 972 | 960 | 963 | 434,200 | 963 |
| 2022-01-06 | 967 | 970 | 958 | 959 | 440,000 | 959 |
| 2022-01-05 | 978 | 978 | 969 | 972 | 313,400 | 972 |
| 2022-01-04 | 970 | 979 | 963 | 975 | 449,600 | 975 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
