3086 J.フロント リテイリング(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 | 1,178 | 1,215 | 1,173 | 1,201 | 1,600,900 | 1,201 |
| 2022-12-29 | 1,230 | 1,234 | 1,182 | 1,186 | 1,905,000 | 1,186 |
| 2022-12-28 | 1,198 | 1,233 | 1,190 | 1,229 | 3,843,800 | 1,229 |
| 2022-12-27 | 1,212 | 1,255 | 1,212 | 1,237 | 5,605,700 | 1,237 |
| 2022-12-26 | 1,160 | 1,173 | 1,156 | 1,172 | 1,017,800 | 1,172 |
| 2022-12-23 | 1,155 | 1,162 | 1,141 | 1,153 | 1,033,600 | 1,153 |
| 2022-12-22 | 1,146 | 1,160 | 1,137 | 1,160 | 1,527,200 | 1,160 |
| 2022-12-21 | 1,132 | 1,145 | 1,110 | 1,141 | 1,621,100 | 1,141 |
| 2022-12-20 | 1,170 | 1,188 | 1,123 | 1,135 | 2,648,500 | 1,135 |
| 2022-12-19 | 1,163 | 1,168 | 1,153 | 1,163 | 1,325,900 | 1,163 |
| 2022-12-16 | 1,157 | 1,165 | 1,151 | 1,164 | 1,506,800 | 1,164 |
| 2022-12-15 | 1,146 | 1,162 | 1,136 | 1,154 | 1,282,000 | 1,154 |
| 2022-12-14 | 1,154 | 1,160 | 1,132 | 1,137 | 1,505,700 | 1,137 |
| 2022-12-13 | 1,166 | 1,168 | 1,152 | 1,162 | 1,012,600 | 1,162 |
| 2022-12-12 | 1,158 | 1,165 | 1,142 | 1,164 | 1,354,800 | 1,164 |
| 2022-12-09 | 1,164 | 1,178 | 1,158 | 1,161 | 1,576,700 | 1,161 |
| 2022-12-08 | 1,150 | 1,165 | 1,140 | 1,162 | 1,541,000 | 1,162 |
| 2022-12-07 | 1,128 | 1,151 | 1,121 | 1,146 | 1,290,000 | 1,146 |
| 2022-12-06 | 1,129 | 1,135 | 1,111 | 1,123 | 875,100 | 1,123 |
| 2022-12-05 | 1,114 | 1,128 | 1,106 | 1,120 | 1,143,000 | 1,120 |
| 2022-12-02 | 1,135 | 1,135 | 1,108 | 1,112 | 1,545,500 | 1,112 |
| 2022-12-01 | 1,147 | 1,159 | 1,139 | 1,143 | 1,300,500 | 1,143 |
| 2022-11-30 | 1,153 | 1,181 | 1,153 | 1,159 | 1,746,000 | 1,159 |
| 2022-11-29 | 1,138 | 1,166 | 1,127 | 1,163 | 1,531,800 | 1,163 |
| 2022-11-28 | 1,149 | 1,157 | 1,128 | 1,132 | 1,171,200 | 1,132 |
| 2022-11-25 | 1,139 | 1,139 | 1,129 | 1,134 | 633,300 | 1,134 |
| 2022-11-24 | 1,131 | 1,147 | 1,128 | 1,135 | 986,600 | 1,135 |
| 2022-11-22 | 1,131 | 1,143 | 1,128 | 1,133 | 1,231,400 | 1,133 |
| 2022-11-21 | 1,128 | 1,134 | 1,113 | 1,123 | 914,300 | 1,123 |
| 2022-11-18 | 1,119 | 1,129 | 1,108 | 1,121 | 1,358,100 | 1,121 |
| 2022-11-17 | 1,098 | 1,127 | 1,098 | 1,119 | 2,170,900 | 1,119 |
| 2022-11-16 | 1,096 | 1,104 | 1,078 | 1,095 | 2,140,300 | 1,095 |
| 2022-11-15 | 1,116 | 1,116 | 1,096 | 1,100 | 1,806,600 | 1,100 |
| 2022-11-14 | 1,145 | 1,146 | 1,100 | 1,101 | 2,431,100 | 1,101 |
| 2022-11-11 | 1,168 | 1,169 | 1,128 | 1,143 | 4,019,700 | 1,143 |
| 2022-11-10 | 1,150 | 1,168 | 1,150 | 1,162 | 2,094,600 | 1,162 |
| 2022-11-09 | 1,168 | 1,171 | 1,148 | 1,160 | 1,660,700 | 1,160 |
| 2022-11-08 | 1,188 | 1,197 | 1,164 | 1,168 | 2,149,500 | 1,168 |
| 2022-11-07 | 1,201 | 1,205 | 1,179 | 1,182 | 1,793,300 | 1,182 |
| 2022-11-04 | 1,213 | 1,232 | 1,210 | 1,211 | 1,314,100 | 1,211 |
| 2022-11-02 | 1,199 | 1,236 | 1,194 | 1,221 | 2,533,800 | 1,221 |
| 2022-11-01 | 1,200 | 1,202 | 1,181 | 1,202 | 1,365,200 | 1,202 |
| 2022-10-31 | 1,180 | 1,202 | 1,177 | 1,202 | 1,826,800 | 1,202 |
| 2022-10-28 | 1,178 | 1,192 | 1,172 | 1,174 | 2,999,300 | 1,174 |
| 2022-10-27 | 1,182 | 1,184 | 1,167 | 1,177 | 1,905,300 | 1,177 |
| 2022-10-26 | 1,177 | 1,181 | 1,160 | 1,172 | 1,851,800 | 1,172 |
| 2022-10-25 | 1,166 | 1,182 | 1,151 | 1,175 | 2,076,400 | 1,175 |
| 2022-10-24 | 1,215 | 1,218 | 1,161 | 1,166 | 2,582,100 | 1,166 |
| 2022-10-21 | 1,240 | 1,247 | 1,207 | 1,211 | 2,762,000 | 1,211 |
| 2022-10-20 | 1,196 | 1,256 | 1,193 | 1,249 | 3,844,000 | 1,249 |
| 2022-10-19 | 1,219 | 1,220 | 1,197 | 1,202 | 3,390,700 | 1,202 |
| 2022-10-18 | 1,207 | 1,240 | 1,204 | 1,225 | 3,063,600 | 1,225 |
| 2022-10-17 | 1,183 | 1,206 | 1,175 | 1,195 | 2,570,000 | 1,195 |
| 2022-10-14 | 1,169 | 1,172 | 1,151 | 1,170 | 2,907,300 | 1,170 |
| 2022-10-13 | 1,180 | 1,185 | 1,148 | 1,160 | 3,001,500 | 1,160 |
| 2022-10-12 | 1,200 | 1,219 | 1,139 | 1,182 | 4,986,000 | 1,182 |
| 2022-10-11 | 1,200 | 1,245 | 1,200 | 1,217 | 2,834,000 | 1,217 |
| 2022-10-07 | 1,175 | 1,206 | 1,172 | 1,200 | 1,839,300 | 1,200 |
| 2022-10-06 | 1,189 | 1,215 | 1,185 | 1,197 | 2,400,900 | 1,197 |
| 2022-10-05 | 1,202 | 1,209 | 1,179 | 1,189 | 1,438,100 | 1,189 |
| 2022-10-04 | 1,175 | 1,212 | 1,169 | 1,197 | 2,365,000 | 1,197 |
| 2022-10-03 | 1,165 | 1,171 | 1,131 | 1,155 | 2,180,300 | 1,155 |
| 2022-09-30 | 1,173 | 1,192 | 1,169 | 1,176 | 2,006,200 | 1,176 |
| 2022-09-29 | 1,175 | 1,188 | 1,163 | 1,183 | 2,180,600 | 1,183 |
| 2022-09-28 | 1,183 | 1,183 | 1,114 | 1,149 | 3,973,300 | 1,149 |
| 2022-09-27 | 1,184 | 1,204 | 1,172 | 1,194 | 1,489,600 | 1,194 |
| 2022-09-26 | 1,205 | 1,214 | 1,187 | 1,190 | 1,608,400 | 1,190 |
| 2022-09-22 | 1,191 | 1,205 | 1,188 | 1,202 | 1,023,400 | 1,202 |
| 2022-09-21 | 1,198 | 1,206 | 1,184 | 1,201 | 1,102,800 | 1,201 |
| 2022-09-20 | 1,210 | 1,215 | 1,192 | 1,203 | 1,346,400 | 1,203 |
| 2022-09-16 | 1,203 | 1,208 | 1,191 | 1,199 | 2,114,400 | 1,199 |
| 2022-09-15 | 1,220 | 1,222 | 1,199 | 1,208 | 1,157,400 | 1,208 |
| 2022-09-14 | 1,198 | 1,223 | 1,195 | 1,211 | 1,881,900 | 1,211 |
| 2022-09-13 | 1,217 | 1,224 | 1,195 | 1,220 | 1,475,400 | 1,220 |
| 2022-09-12 | 1,209 | 1,246 | 1,201 | 1,218 | 2,717,900 | 1,218 |
| 2022-09-09 | 1,186 | 1,195 | 1,175 | 1,187 | 1,726,900 | 1,187 |
| 2022-09-08 | 1,158 | 1,182 | 1,152 | 1,179 | 1,972,700 | 1,179 |
| 2022-09-07 | 1,124 | 1,145 | 1,120 | 1,141 | 1,604,600 | 1,141 |
| 2022-09-06 | 1,130 | 1,133 | 1,108 | 1,124 | 1,048,000 | 1,124 |
| 2022-09-05 | 1,139 | 1,150 | 1,126 | 1,127 | 1,214,700 | 1,127 |
| 2022-09-02 | 1,122 | 1,161 | 1,121 | 1,139 | 2,949,900 | 1,139 |
| 2022-09-01 | 1,101 | 1,119 | 1,099 | 1,116 | 1,720,100 | 1,116 |
| 2022-08-31 | 1,076 | 1,111 | 1,075 | 1,106 | 1,845,900 | 1,106 |
| 2022-08-30 | 1,082 | 1,091 | 1,073 | 1,089 | 1,249,900 | 1,089 |
| 2022-08-29 | 1,096 | 1,098 | 1,084 | 1,090 | 2,003,700 | 1,090 |
| 2022-08-26 | 1,103 | 1,114 | 1,099 | 1,110 | 1,246,300 | 1,110 |
| 2022-08-25 | 1,105 | 1,116 | 1,093 | 1,101 | 1,145,200 | 1,101 |
| 2022-08-24 | 1,129 | 1,129 | 1,098 | 1,106 | 1,347,000 | 1,106 |
| 2022-08-23 | 1,065 | 1,125 | 1,063 | 1,123 | 2,187,900 | 1,123 |
| 2022-08-22 | 1,071 | 1,074 | 1,066 | 1,074 | 819,600 | 1,074 |
| 2022-08-19 | 1,079 | 1,084 | 1,072 | 1,080 | 536,400 | 1,080 |
| 2022-08-18 | 1,081 | 1,085 | 1,072 | 1,078 | 812,400 | 1,078 |
| 2022-08-17 | 1,084 | 1,094 | 1,082 | 1,086 | 966,100 | 1,086 |
| 2022-08-16 | 1,082 | 1,082 | 1,069 | 1,073 | 794,000 | 1,073 |
| 2022-08-15 | 1,082 | 1,088 | 1,075 | 1,082 | 809,800 | 1,082 |
| 2022-08-12 | 1,086 | 1,088 | 1,070 | 1,088 | 1,027,000 | 1,088 |
| 2022-08-10 | 1,072 | 1,074 | 1,057 | 1,070 | 963,700 | 1,070 |
| 2022-08-09 | 1,082 | 1,091 | 1,070 | 1,074 | 789,200 | 1,074 |
| 2022-08-08 | 1,064 | 1,077 | 1,056 | 1,072 | 891,400 | 1,072 |
| 2022-08-05 | 1,067 | 1,079 | 1,066 | 1,071 | 917,200 | 1,071 |
| 2022-08-04 | 1,071 | 1,075 | 1,063 | 1,072 | 907,300 | 1,072 |
| 2022-08-03 | 1,079 | 1,079 | 1,054 | 1,069 | 1,221,200 | 1,069 |
| 2022-08-02 | 1,107 | 1,109 | 1,082 | 1,083 | 1,304,100 | 1,083 |
| 2022-08-01 | 1,100 | 1,110 | 1,083 | 1,109 | 1,600,500 | 1,109 |
| 2022-07-29 | 1,105 | 1,117 | 1,098 | 1,115 | 1,868,500 | 1,115 |
| 2022-07-28 | 1,103 | 1,104 | 1,087 | 1,100 | 1,193,200 | 1,100 |
| 2022-07-27 | 1,100 | 1,104 | 1,089 | 1,100 | 1,354,200 | 1,100 |
| 2022-07-26 | 1,098 | 1,111 | 1,098 | 1,107 | 1,474,900 | 1,107 |
| 2022-07-25 | 1,085 | 1,097 | 1,082 | 1,090 | 1,318,600 | 1,090 |
| 2022-07-22 | 1,068 | 1,094 | 1,063 | 1,087 | 1,457,400 | 1,087 |
| 2022-07-21 | 1,059 | 1,081 | 1,059 | 1,074 | 1,462,700 | 1,074 |
| 2022-07-20 | 1,060 | 1,074 | 1,052 | 1,069 | 1,264,600 | 1,069 |
| 2022-07-19 | 1,051 | 1,057 | 1,041 | 1,054 | 1,383,800 | 1,054 |
| 2022-07-15 | 1,050 | 1,051 | 1,017 | 1,027 | 2,001,400 | 1,027 |
| 2022-07-14 | 1,052 | 1,059 | 1,046 | 1,055 | 1,060,900 | 1,055 |
| 2022-07-13 | 1,045 | 1,065 | 1,042 | 1,054 | 1,618,600 | 1,054 |
| 2022-07-12 | 1,072 | 1,072 | 1,038 | 1,046 | 1,664,800 | 1,046 |
| 2022-07-11 | 1,058 | 1,087 | 1,053 | 1,076 | 1,888,000 | 1,076 |
| 2022-07-08 | 1,039 | 1,060 | 1,027 | 1,041 | 2,444,300 | 1,041 |
| 2022-07-07 | 1,049 | 1,055 | 1,006 | 1,030 | 3,331,700 | 1,030 |
| 2022-07-06 | 1,090 | 1,090 | 1,041 | 1,054 | 2,553,100 | 1,054 |
| 2022-07-05 | 1,121 | 1,121 | 1,091 | 1,101 | 2,061,600 | 1,101 |
| 2022-07-04 | 1,201 | 1,201 | 1,095 | 1,107 | 3,673,300 | 1,107 |
| 2022-07-01 | 1,160 | 1,233 | 1,160 | 1,173 | 4,080,500 | 1,173 |
| 2022-06-30 | 1,154 | 1,173 | 1,153 | 1,160 | 1,926,000 | 1,160 |
| 2022-06-29 | 1,148 | 1,158 | 1,141 | 1,155 | 1,575,100 | 1,155 |
| 2022-06-28 | 1,123 | 1,149 | 1,118 | 1,148 | 2,044,500 | 1,148 |
| 2022-06-27 | 1,140 | 1,140 | 1,105 | 1,116 | 2,136,100 | 1,116 |
| 2022-06-24 | 1,137 | 1,138 | 1,107 | 1,117 | 2,442,900 | 1,117 |
| 2022-06-23 | 1,136 | 1,154 | 1,135 | 1,148 | 945,100 | 1,148 |
| 2022-06-22 | 1,142 | 1,142 | 1,117 | 1,132 | 1,137,000 | 1,132 |
| 2022-06-21 | 1,124 | 1,146 | 1,122 | 1,133 | 1,291,000 | 1,133 |
| 2022-06-20 | 1,124 | 1,126 | 1,098 | 1,116 | 1,269,600 | 1,116 |
| 2022-06-17 | 1,101 | 1,136 | 1,101 | 1,124 | 1,581,700 | 1,124 |
| 2022-06-16 | 1,131 | 1,158 | 1,129 | 1,134 | 1,854,900 | 1,134 |
| 2022-06-15 | 1,153 | 1,178 | 1,109 | 1,113 | 3,137,000 | 1,113 |
| 2022-06-14 | 1,145 | 1,150 | 1,123 | 1,140 | 1,873,900 | 1,140 |
| 2022-06-13 | 1,144 | 1,165 | 1,138 | 1,159 | 2,017,100 | 1,159 |
| 2022-06-10 | 1,154 | 1,175 | 1,143 | 1,159 | 3,072,800 | 1,159 |
| 2022-06-09 | 1,144 | 1,159 | 1,142 | 1,151 | 1,954,300 | 1,151 |
| 2022-06-08 | 1,144 | 1,145 | 1,131 | 1,140 | 2,114,600 | 1,140 |
| 2022-06-07 | 1,131 | 1,145 | 1,127 | 1,131 | 1,849,700 | 1,131 |
| 2022-06-06 | 1,084 | 1,136 | 1,080 | 1,132 | 3,242,000 | 1,132 |
| 2022-06-03 | 1,085 | 1,085 | 1,063 | 1,081 | 2,134,900 | 1,081 |
| 2022-06-02 | 1,077 | 1,081 | 1,057 | 1,071 | 2,278,900 | 1,071 |
| 2022-06-01 | 1,050 | 1,066 | 1,044 | 1,061 | 1,685,700 | 1,061 |
| 2022-05-31 | 1,044 | 1,056 | 1,029 | 1,041 | 1,885,400 | 1,041 |
| 2022-05-30 | 1,081 | 1,082 | 1,042 | 1,044 | 2,758,100 | 1,044 |
| 2022-05-27 | 1,030 | 1,075 | 1,029 | 1,070 | 3,251,800 | 1,070 |
| 2022-05-26 | 998 | 1,033 | 995 | 1,022 | 2,284,400 | 1,022 |
| 2022-05-25 | 987 | 997 | 982 | 988 | 971,300 | 988 |
| 2022-05-24 | 1,005 | 1,006 | 986 | 990 | 1,224,300 | 990 |
| 2022-05-23 | 1,002 | 1,007 | 987 | 1,001 | 1,173,000 | 1,001 |
| 2022-05-20 | 982 | 1,005 | 979 | 995 | 1,069,800 | 995 |
| 2022-05-19 | 973 | 990 | 969 | 988 | 1,359,500 | 988 |
| 2022-05-18 | 1,001 | 1,007 | 993 | 1,006 | 1,569,200 | 1,006 |
| 2022-05-17 | 987 | 1,007 | 978 | 1,004 | 1,501,900 | 1,004 |
| 2022-05-16 | 1,005 | 1,005 | 981 | 987 | 1,271,200 | 987 |
| 2022-05-13 | 970 | 1,002 | 966 | 1,000 | 1,592,100 | 1,000 |
| 2022-05-12 | 960 | 973 | 956 | 967 | 1,009,300 | 967 |
| 2022-05-11 | 985 | 985 | 962 | 969 | 1,199,200 | 969 |
| 2022-05-10 | 1,000 | 1,001 | 975 | 990 | 1,778,900 | 990 |
| 2022-05-09 | 1,008 | 1,015 | 994 | 1,000 | 1,984,500 | 1,000 |
| 2022-05-06 | 1,005 | 1,020 | 988 | 1,018 | 2,609,800 | 1,018 |
| 2022-05-02 | 976 | 1,007 | 967 | 1,000 | 1,783,800 | 1,000 |
| 2022-04-28 | 969 | 977 | 960 | 973 | 1,541,500 | 973 |
| 2022-04-27 | 939 | 977 | 937 | 974 | 2,148,600 | 974 |
| 2022-04-26 | 934 | 955 | 931 | 954 | 1,739,000 | 954 |
| 2022-04-25 | 950 | 950 | 930 | 934 | 1,641,500 | 934 |
| 2022-04-22 | 967 | 971 | 955 | 967 | 1,155,500 | 967 |
| 2022-04-21 | 970 | 983 | 966 | 975 | 1,493,400 | 975 |
| 2022-04-20 | 982 | 987 | 969 | 977 | 1,269,500 | 977 |
| 2022-04-19 | 978 | 979 | 962 | 970 | 1,432,100 | 970 |
| 2022-04-18 | 931 | 972 | 931 | 965 | 2,720,600 | 965 |
| 2022-04-15 | 953 | 955 | 931 | 933 | 2,166,700 | 933 |
| 2022-04-14 | 947 | 960 | 940 | 952 | 2,508,100 | 952 |
| 2022-04-13 | 964 | 965 | 911 | 943 | 6,444,800 | 943 |
| 2022-04-12 | 967 | 994 | 967 | 992 | 2,681,200 | 992 |
| 2022-04-11 | 974 | 981 | 959 | 974 | 1,951,700 | 974 |
| 2022-04-08 | 982 | 984 | 949 | 970 | 2,433,400 | 970 |
| 2022-04-07 | 993 | 1,000 | 970 | 978 | 1,976,900 | 978 |
| 2022-04-06 | 1,006 | 1,015 | 1,000 | 1,011 | 1,291,300 | 1,011 |
| 2022-04-05 | 1,003 | 1,025 | 999 | 1,007 | 1,629,500 | 1,007 |
| 2022-04-04 | 1,000 | 1,001 | 983 | 997 | 1,483,500 | 997 |
| 2022-04-01 | 990 | 1,002 | 977 | 1,000 | 1,730,400 | 1,000 |
| 2022-03-31 | 988 | 1,004 | 988 | 997 | 2,048,000 | 997 |
| 2022-03-30 | 1,009 | 1,012 | 987 | 1,004 | 2,214,600 | 1,004 |
| 2022-03-29 | 1,019 | 1,020 | 995 | 1,015 | 1,250,600 | 1,015 |
| 2022-03-28 | 1,021 | 1,028 | 1,012 | 1,017 | 903,700 | 1,017 |
| 2022-03-25 | 1,035 | 1,045 | 1,012 | 1,022 | 2,004,600 | 1,022 |
| 2022-03-24 | 1,008 | 1,011 | 992 | 1,008 | 1,118,800 | 1,008 |
| 2022-03-23 | 1,013 | 1,019 | 1,000 | 1,017 | 1,232,100 | 1,017 |
| 2022-03-22 | 996 | 1,014 | 996 | 1,004 | 1,342,100 | 1,004 |
| 2022-03-18 | 981 | 989 | 975 | 986 | 1,994,200 | 986 |
| 2022-03-17 | 1,001 | 1,005 | 969 | 993 | 2,703,700 | 993 |
| 2022-03-16 | 971 | 998 | 962 | 993 | 2,478,700 | 993 |
| 2022-03-15 | 934 | 973 | 932 | 967 | 4,036,800 | 967 |
| 2022-03-14 | 909 | 950 | 909 | 942 | 4,281,800 | 942 |
| 2022-03-11 | 899 | 911 | 892 | 896 | 2,229,500 | 896 |
| 2022-03-10 | 895 | 927 | 895 | 911 | 2,624,300 | 911 |
| 2022-03-09 | 883 | 902 | 867 | 872 | 2,087,200 | 872 |
| 2022-03-08 | 895 | 910 | 882 | 885 | 2,360,900 | 885 |
| 2022-03-07 | 925 | 931 | 901 | 914 | 1,981,600 | 914 |
| 2022-03-04 | 955 | 963 | 931 | 933 | 2,363,500 | 933 |
| 2022-03-03 | 947 | 966 | 938 | 957 | 1,378,900 | 957 |
| 2022-03-02 | 936 | 949 | 930 | 938 | 2,140,900 | 938 |
| 2022-03-01 | 969 | 973 | 951 | 951 | 1,763,200 | 951 |
| 2022-02-28 | 972 | 980 | 958 | 962 | 1,640,400 | 962 |
| 2022-02-25 | 962 | 974 | 957 | 964 | 2,074,800 | 964 |
| 2022-02-24 | 994 | 1,007 | 967 | 979 | 3,410,800 | 979 |
| 2022-02-22 | 1,012 | 1,019 | 996 | 1,002 | 2,048,600 | 1,002 |
| 2022-02-21 | 1,042 | 1,043 | 1,029 | 1,030 | 2,202,000 | 1,030 |
| 2022-02-18 | 1,041 | 1,061 | 1,039 | 1,055 | 3,731,000 | 1,055 |
| 2022-02-17 | 1,071 | 1,086 | 1,055 | 1,059 | 4,346,700 | 1,059 |
| 2022-02-16 | 1,090 | 1,092 | 1,075 | 1,077 | 1,649,400 | 1,077 |
| 2022-02-15 | 1,082 | 1,097 | 1,072 | 1,077 | 1,872,300 | 1,077 |
| 2022-02-14 | 1,091 | 1,107 | 1,081 | 1,092 | 2,398,200 | 1,092 |
| 2022-02-10 | 1,101 | 1,112 | 1,091 | 1,107 | 1,428,500 | 1,107 |
| 2022-02-09 | 1,111 | 1,118 | 1,089 | 1,091 | 1,255,800 | 1,091 |
| 2022-02-08 | 1,079 | 1,104 | 1,079 | 1,102 | 1,578,400 | 1,102 |
| 2022-02-07 | 1,078 | 1,089 | 1,072 | 1,076 | 1,054,800 | 1,076 |
| 2022-02-04 | 1,067 | 1,088 | 1,053 | 1,085 | 1,810,700 | 1,085 |
| 2022-02-03 | 1,057 | 1,070 | 1,055 | 1,070 | 1,690,500 | 1,070 |
| 2022-02-02 | 1,019 | 1,060 | 1,015 | 1,058 | 2,557,100 | 1,058 |
| 2022-02-01 | 1,020 | 1,021 | 1,004 | 1,013 | 1,556,900 | 1,013 |
| 2022-01-31 | 1,022 | 1,030 | 1,016 | 1,026 | 1,171,300 | 1,026 |
| 2022-01-28 | 1,005 | 1,024 | 1,000 | 1,022 | 1,315,600 | 1,022 |
| 2022-01-27 | 1,002 | 1,014 | 991 | 999 | 2,055,900 | 999 |
| 2022-01-26 | 1,007 | 1,018 | 995 | 1,006 | 1,459,200 | 1,006 |
| 2022-01-25 | 1,029 | 1,030 | 1,002 | 1,009 | 1,865,500 | 1,009 |
| 2022-01-24 | 1,017 | 1,034 | 1,005 | 1,028 | 1,891,100 | 1,028 |
| 2022-01-21 | 1,005 | 1,020 | 997 | 1,020 | 2,462,900 | 1,020 |
| 2022-01-20 | 981 | 1,028 | 981 | 1,025 | 2,783,600 | 1,025 |
| 2022-01-19 | 979 | 999 | 979 | 987 | 1,687,900 | 987 |
| 2022-01-18 | 994 | 1,017 | 992 | 994 | 3,658,300 | 994 |
| 2022-01-17 | 1,014 | 1,028 | 993 | 997 | 3,342,800 | 997 |
| 2022-01-14 | 1,032 | 1,036 | 1,014 | 1,015 | 2,082,700 | 1,015 |
| 2022-01-13 | 1,035 | 1,040 | 1,023 | 1,037 | 1,310,500 | 1,037 |
| 2022-01-12 | 1,045 | 1,054 | 1,035 | 1,041 | 1,985,300 | 1,041 |
| 2022-01-11 | 1,025 | 1,055 | 1,024 | 1,054 | 1,672,700 | 1,054 |
| 2022-01-07 | 1,043 | 1,061 | 1,026 | 1,032 | 1,646,500 | 1,032 |
| 2022-01-06 | 1,061 | 1,064 | 1,039 | 1,044 | 2,120,500 | 1,044 |
| 2022-01-05 | 1,070 | 1,090 | 1,058 | 1,077 | 2,062,400 | 1,077 |
| 2022-01-04 | 1,050 | 1,062 | 1,032 | 1,060 | 1,467,000 | 1,060 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
