3191 (株)ジョイフル本田 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 | 1,937 | 1,957 | 1,931 | 1,932 | 95,100 | 1,932 |
| 2022-12-29 | 1,948 | 1,951 | 1,922 | 1,942 | 83,100 | 1,942 |
| 2022-12-28 | 1,950 | 1,960 | 1,947 | 1,956 | 78,700 | 1,956 |
| 2022-12-27 | 1,950 | 1,961 | 1,942 | 1,959 | 46,100 | 1,959 |
| 2022-12-26 | 1,928 | 1,938 | 1,912 | 1,938 | 54,700 | 1,938 |
| 2022-12-23 | 1,890 | 1,920 | 1,890 | 1,920 | 63,700 | 1,920 |
| 2022-12-22 | 1,870 | 1,900 | 1,860 | 1,900 | 83,500 | 1,900 |
| 2022-12-21 | 1,856 | 1,873 | 1,848 | 1,858 | 116,200 | 1,858 |
| 2022-12-20 | 1,864 | 1,875 | 1,832 | 1,851 | 130,400 | 1,851 |
| 2022-12-19 | 1,840 | 1,868 | 1,831 | 1,852 | 111,100 | 1,852 |
| 2022-12-16 | 1,863 | 1,885 | 1,862 | 1,868 | 410,700 | 1,868 |
| 2022-12-15 | 1,884 | 1,895 | 1,876 | 1,879 | 80,900 | 1,879 |
| 2022-12-14 | 1,888 | 1,893 | 1,875 | 1,882 | 74,400 | 1,882 |
| 2022-12-13 | 1,890 | 1,895 | 1,881 | 1,882 | 58,900 | 1,882 |
| 2022-12-12 | 1,872 | 1,880 | 1,868 | 1,876 | 31,100 | 1,876 |
| 2022-12-09 | 1,849 | 1,885 | 1,849 | 1,876 | 95,800 | 1,876 |
| 2022-12-08 | 1,847 | 1,862 | 1,827 | 1,860 | 91,500 | 1,860 |
| 2022-12-07 | 1,840 | 1,859 | 1,839 | 1,841 | 62,500 | 1,841 |
| 2022-12-06 | 1,840 | 1,854 | 1,836 | 1,850 | 89,600 | 1,850 |
| 2022-12-05 | 1,835 | 1,847 | 1,817 | 1,847 | 120,100 | 1,847 |
| 2022-12-02 | 1,824 | 1,837 | 1,796 | 1,836 | 180,700 | 1,836 |
| 2022-12-01 | 1,855 | 1,867 | 1,834 | 1,838 | 93,100 | 1,838 |
| 2022-11-30 | 1,871 | 1,881 | 1,848 | 1,849 | 128,400 | 1,849 |
| 2022-11-29 | 1,930 | 1,930 | 1,866 | 1,886 | 182,900 | 1,886 |
| 2022-11-28 | 1,939 | 1,948 | 1,927 | 1,942 | 127,400 | 1,942 |
| 2022-11-25 | 1,960 | 1,960 | 1,920 | 1,923 | 102,300 | 1,923 |
| 2022-11-24 | 1,939 | 1,962 | 1,934 | 1,960 | 127,500 | 1,960 |
| 2022-11-22 | 1,914 | 1,935 | 1,912 | 1,930 | 102,400 | 1,930 |
| 2022-11-21 | 1,892 | 1,910 | 1,885 | 1,905 | 126,000 | 1,905 |
| 2022-11-18 | 1,880 | 1,887 | 1,874 | 1,880 | 84,100 | 1,880 |
| 2022-11-17 | 1,834 | 1,872 | 1,834 | 1,872 | 85,300 | 1,872 |
| 2022-11-16 | 1,810 | 1,836 | 1,802 | 1,836 | 78,000 | 1,836 |
| 2022-11-15 | 1,813 | 1,824 | 1,806 | 1,806 | 66,300 | 1,806 |
| 2022-11-14 | 1,836 | 1,837 | 1,811 | 1,813 | 79,700 | 1,813 |
| 2022-11-11 | 1,839 | 1,839 | 1,821 | 1,835 | 88,800 | 1,835 |
| 2022-11-10 | 1,825 | 1,829 | 1,803 | 1,819 | 85,000 | 1,819 |
| 2022-11-09 | 1,817 | 1,833 | 1,805 | 1,822 | 99,200 | 1,822 |
| 2022-11-08 | 1,805 | 1,814 | 1,794 | 1,810 | 94,000 | 1,810 |
| 2022-11-07 | 1,815 | 1,820 | 1,786 | 1,792 | 145,500 | 1,792 |
| 2022-11-04 | 1,787 | 1,825 | 1,780 | 1,789 | 175,000 | 1,789 |
| 2022-11-02 | 1,803 | 1,822 | 1,788 | 1,809 | 237,600 | 1,809 |
| 2022-11-01 | 1,821 | 1,833 | 1,808 | 1,815 | 94,700 | 1,815 |
| 2022-10-31 | 1,795 | 1,815 | 1,791 | 1,814 | 146,100 | 1,814 |
| 2022-10-28 | 1,777 | 1,810 | 1,774 | 1,788 | 508,400 | 1,788 |
| 2022-10-27 | 1,805 | 1,812 | 1,786 | 1,789 | 103,100 | 1,789 |
| 2022-10-26 | 1,797 | 1,811 | 1,792 | 1,801 | 93,200 | 1,801 |
| 2022-10-25 | 1,778 | 1,799 | 1,771 | 1,790 | 106,000 | 1,790 |
| 2022-10-24 | 1,804 | 1,807 | 1,762 | 1,762 | 68,400 | 1,762 |
| 2022-10-21 | 1,762 | 1,783 | 1,762 | 1,778 | 81,300 | 1,778 |
| 2022-10-20 | 1,795 | 1,804 | 1,781 | 1,787 | 83,500 | 1,787 |
| 2022-10-19 | 1,793 | 1,814 | 1,793 | 1,808 | 90,800 | 1,808 |
| 2022-10-18 | 1,810 | 1,820 | 1,791 | 1,792 | 71,200 | 1,792 |
| 2022-10-17 | 1,790 | 1,809 | 1,788 | 1,791 | 73,300 | 1,791 |
| 2022-10-14 | 1,830 | 1,830 | 1,803 | 1,806 | 124,100 | 1,806 |
| 2022-10-13 | 1,791 | 1,797 | 1,779 | 1,791 | 92,300 | 1,791 |
| 2022-10-12 | 1,788 | 1,809 | 1,785 | 1,797 | 98,000 | 1,797 |
| 2022-10-11 | 1,791 | 1,809 | 1,776 | 1,785 | 132,800 | 1,785 |
| 2022-10-07 | 1,794 | 1,812 | 1,790 | 1,801 | 136,700 | 1,801 |
| 2022-10-06 | 1,800 | 1,828 | 1,798 | 1,816 | 160,600 | 1,816 |
| 2022-10-05 | 1,820 | 1,830 | 1,802 | 1,810 | 162,400 | 1,810 |
| 2022-10-04 | 1,802 | 1,843 | 1,802 | 1,830 | 204,000 | 1,830 |
| 2022-10-03 | 1,761 | 1,771 | 1,730 | 1,769 | 137,400 | 1,769 |
| 2022-09-30 | 1,790 | 1,814 | 1,783 | 1,784 | 173,200 | 1,784 |
| 2022-09-29 | 1,766 | 1,796 | 1,753 | 1,786 | 148,000 | 1,786 |
| 2022-09-28 | 1,740 | 1,753 | 1,729 | 1,741 | 157,800 | 1,741 |
| 2022-09-27 | 1,748 | 1,784 | 1,745 | 1,765 | 157,500 | 1,765 |
| 2022-09-26 | 1,737 | 1,761 | 1,737 | 1,752 | 147,400 | 1,752 |
| 2022-09-22 | 1,731 | 1,746 | 1,727 | 1,737 | 82,900 | 1,737 |
| 2022-09-21 | 1,750 | 1,755 | 1,731 | 1,731 | 93,800 | 1,731 |
| 2022-09-20 | 1,761 | 1,768 | 1,750 | 1,761 | 79,600 | 1,761 |
| 2022-09-16 | 1,755 | 1,756 | 1,726 | 1,742 | 90,700 | 1,742 |
| 2022-09-15 | 1,719 | 1,757 | 1,717 | 1,755 | 89,100 | 1,755 |
| 2022-09-14 | 1,728 | 1,741 | 1,715 | 1,717 | 111,000 | 1,717 |
| 2022-09-13 | 1,770 | 1,779 | 1,760 | 1,766 | 51,900 | 1,766 |
| 2022-09-12 | 1,778 | 1,786 | 1,757 | 1,763 | 65,000 | 1,763 |
| 2022-09-09 | 1,755 | 1,780 | 1,755 | 1,776 | 141,000 | 1,776 |
| 2022-09-08 | 1,729 | 1,758 | 1,727 | 1,757 | 140,900 | 1,757 |
| 2022-09-07 | 1,693 | 1,707 | 1,685 | 1,705 | 79,100 | 1,705 |
| 2022-09-06 | 1,705 | 1,715 | 1,689 | 1,693 | 161,700 | 1,693 |
| 2022-09-05 | 1,730 | 1,732 | 1,703 | 1,703 | 103,200 | 1,703 |
| 2022-09-02 | 1,722 | 1,736 | 1,713 | 1,732 | 93,400 | 1,732 |
| 2022-09-01 | 1,731 | 1,741 | 1,712 | 1,725 | 105,300 | 1,725 |
| 2022-08-31 | 1,719 | 1,748 | 1,715 | 1,741 | 154,100 | 1,741 |
| 2022-08-30 | 1,715 | 1,740 | 1,702 | 1,735 | 61,200 | 1,735 |
| 2022-08-29 | 1,703 | 1,720 | 1,703 | 1,706 | 114,100 | 1,706 |
| 2022-08-26 | 1,752 | 1,758 | 1,740 | 1,743 | 89,200 | 1,743 |
| 2022-08-25 | 1,731 | 1,764 | 1,727 | 1,754 | 113,200 | 1,754 |
| 2022-08-24 | 1,727 | 1,741 | 1,720 | 1,741 | 153,000 | 1,741 |
| 2022-08-23 | 1,715 | 1,718 | 1,683 | 1,714 | 153,500 | 1,714 |
| 2022-08-22 | 1,743 | 1,743 | 1,721 | 1,731 | 203,000 | 1,731 |
| 2022-08-19 | 1,783 | 1,783 | 1,755 | 1,763 | 122,600 | 1,763 |
| 2022-08-18 | 1,784 | 1,795 | 1,761 | 1,767 | 148,900 | 1,767 |
| 2022-08-17 | 1,759 | 1,780 | 1,753 | 1,780 | 163,200 | 1,780 |
| 2022-08-16 | 1,732 | 1,751 | 1,725 | 1,744 | 164,400 | 1,744 |
| 2022-08-15 | 1,720 | 1,728 | 1,707 | 1,718 | 138,700 | 1,718 |
| 2022-08-12 | 1,685 | 1,712 | 1,684 | 1,712 | 220,200 | 1,712 |
| 2022-08-10 | 1,675 | 1,680 | 1,648 | 1,670 | 162,100 | 1,670 |
| 2022-08-09 | 1,668 | 1,682 | 1,661 | 1,667 | 135,500 | 1,667 |
| 2022-08-08 | 1,663 | 1,669 | 1,630 | 1,659 | 153,000 | 1,659 |
| 2022-08-05 | 1,609 | 1,667 | 1,607 | 1,660 | 313,300 | 1,660 |
| 2022-08-04 | 1,610 | 1,620 | 1,594 | 1,611 | 298,200 | 1,611 |
| 2022-08-03 | 1,605 | 1,605 | 1,558 | 1,561 | 152,600 | 1,561 |
| 2022-08-02 | 1,608 | 1,610 | 1,569 | 1,590 | 178,700 | 1,590 |
| 2022-08-01 | 1,580 | 1,602 | 1,580 | 1,600 | 114,000 | 1,600 |
| 2022-07-29 | 1,605 | 1,605 | 1,566 | 1,570 | 117,600 | 1,570 |
| 2022-07-28 | 1,605 | 1,605 | 1,571 | 1,593 | 183,700 | 1,593 |
| 2022-07-27 | 1,650 | 1,652 | 1,606 | 1,607 | 113,100 | 1,607 |
| 2022-07-26 | 1,670 | 1,670 | 1,651 | 1,658 | 88,400 | 1,658 |
| 2022-07-25 | 1,656 | 1,676 | 1,656 | 1,669 | 119,100 | 1,669 |
| 2022-07-22 | 1,678 | 1,687 | 1,668 | 1,676 | 137,900 | 1,676 |
| 2022-07-21 | 1,655 | 1,678 | 1,651 | 1,675 | 122,000 | 1,675 |
| 2022-07-20 | 1,645 | 1,660 | 1,639 | 1,660 | 204,400 | 1,660 |
| 2022-07-19 | 1,638 | 1,639 | 1,616 | 1,630 | 103,500 | 1,630 |
| 2022-07-15 | 1,635 | 1,636 | 1,617 | 1,626 | 89,200 | 1,626 |
| 2022-07-14 | 1,634 | 1,640 | 1,619 | 1,632 | 99,300 | 1,632 |
| 2022-07-13 | 1,611 | 1,636 | 1,611 | 1,634 | 124,800 | 1,634 |
| 2022-07-12 | 1,616 | 1,616 | 1,598 | 1,607 | 127,400 | 1,607 |
| 2022-07-11 | 1,611 | 1,629 | 1,607 | 1,623 | 167,800 | 1,623 |
| 2022-07-08 | 1,594 | 1,612 | 1,588 | 1,596 | 205,800 | 1,596 |
| 2022-07-07 | 1,599 | 1,599 | 1,572 | 1,590 | 132,800 | 1,590 |
| 2022-07-06 | 1,589 | 1,599 | 1,586 | 1,594 | 162,100 | 1,594 |
| 2022-07-05 | 1,575 | 1,587 | 1,571 | 1,584 | 99,400 | 1,584 |
| 2022-07-04 | 1,587 | 1,593 | 1,570 | 1,575 | 113,400 | 1,575 |
| 2022-07-01 | 1,600 | 1,600 | 1,567 | 1,573 | 133,500 | 1,573 |
| 2022-06-30 | 1,587 | 1,606 | 1,582 | 1,584 | 172,900 | 1,584 |
| 2022-06-29 | 1,578 | 1,594 | 1,575 | 1,588 | 333,900 | 1,588 |
| 2022-06-28 | 1,568 | 1,596 | 1,568 | 1,596 | 242,500 | 1,596 |
| 2022-06-27 | 1,593 | 1,593 | 1,567 | 1,572 | 136,600 | 1,572 |
| 2022-06-24 | 1,578 | 1,588 | 1,572 | 1,584 | 157,900 | 1,584 |
| 2022-06-23 | 1,541 | 1,574 | 1,541 | 1,566 | 192,000 | 1,566 |
| 2022-06-22 | 1,537 | 1,545 | 1,529 | 1,536 | 174,800 | 1,536 |
| 2022-06-21 | 1,552 | 1,567 | 1,548 | 1,548 | 262,300 | 1,548 |
| 2022-06-20 | 1,532 | 1,564 | 1,532 | 1,559 | 290,300 | 1,559 |
| 2022-06-17 | 1,520 | 1,548 | 1,510 | 1,540 | 1,088,700 | 1,540 |
| 2022-06-16 | 1,571 | 1,580 | 1,550 | 1,560 | 1,323,600 | 1,560 |
| 2022-06-15 | 1,597 | 1,600 | 1,570 | 1,570 | 352,100 | 1,570 |
| 2022-06-14 | 1,593 | 1,610 | 1,591 | 1,599 | 305,800 | 1,599 |
| 2022-06-13 | 1,588 | 1,619 | 1,587 | 1,616 | 380,100 | 1,616 |
| 2022-06-10 | 1,614 | 1,625 | 1,603 | 1,606 | 328,000 | 1,606 |
| 2022-06-09 | 1,641 | 1,647 | 1,619 | 1,619 | 694,000 | 1,619 |
| 2022-06-08 | 1,645 | 1,660 | 1,642 | 1,644 | 333,500 | 1,644 |
| 2022-06-07 | 1,658 | 1,676 | 1,630 | 1,651 | 898,100 | 1,651 |
| 2022-06-06 | 1,577 | 1,597 | 1,572 | 1,592 | 278,500 | 1,592 |
| 2022-06-03 | 1,622 | 1,622 | 1,576 | 1,581 | 1,211,600 | 1,581 |
| 2022-06-02 | 1,614 | 1,620 | 1,604 | 1,609 | 208,600 | 1,609 |
| 2022-06-01 | 1,586 | 1,619 | 1,582 | 1,614 | 233,100 | 1,614 |
| 2022-05-31 | 1,572 | 1,597 | 1,567 | 1,596 | 454,800 | 1,596 |
| 2022-05-30 | 1,549 | 1,587 | 1,548 | 1,578 | 430,500 | 1,578 |
| 2022-05-27 | 1,559 | 1,561 | 1,536 | 1,547 | 925,800 | 1,547 |
| 2022-05-26 | 1,538 | 1,563 | 1,538 | 1,552 | 194,700 | 1,552 |
| 2022-05-25 | 1,518 | 1,545 | 1,518 | 1,533 | 165,900 | 1,533 |
| 2022-05-24 | 1,540 | 1,543 | 1,519 | 1,524 | 173,500 | 1,524 |
| 2022-05-23 | 1,525 | 1,556 | 1,522 | 1,550 | 244,900 | 1,550 |
| 2022-05-20 | 1,504 | 1,523 | 1,501 | 1,521 | 448,400 | 1,521 |
| 2022-05-19 | 1,495 | 1,517 | 1,491 | 1,511 | 171,600 | 1,511 |
| 2022-05-18 | 1,513 | 1,527 | 1,504 | 1,514 | 120,300 | 1,514 |
| 2022-05-17 | 1,515 | 1,529 | 1,508 | 1,513 | 117,300 | 1,513 |
| 2022-05-16 | 1,559 | 1,559 | 1,514 | 1,515 | 154,700 | 1,515 |
| 2022-05-13 | 1,549 | 1,561 | 1,531 | 1,561 | 318,100 | 1,561 |
| 2022-05-12 | 1,560 | 1,578 | 1,548 | 1,550 | 127,700 | 1,550 |
| 2022-05-11 | 1,574 | 1,605 | 1,574 | 1,577 | 123,400 | 1,577 |
| 2022-05-10 | 1,568 | 1,596 | 1,554 | 1,588 | 158,000 | 1,588 |
| 2022-05-09 | 1,569 | 1,597 | 1,559 | 1,576 | 317,100 | 1,576 |
| 2022-05-06 | 1,580 | 1,598 | 1,566 | 1,569 | 265,400 | 1,569 |
| 2022-05-02 | 1,567 | 1,596 | 1,567 | 1,591 | 146,500 | 1,591 |
| 2022-04-28 | 1,526 | 1,565 | 1,526 | 1,559 | 155,300 | 1,559 |
| 2022-04-27 | 1,497 | 1,535 | 1,491 | 1,527 | 265,600 | 1,527 |
| 2022-04-26 | 1,527 | 1,531 | 1,501 | 1,507 | 108,400 | 1,507 |
| 2022-04-25 | 1,511 | 1,524 | 1,511 | 1,517 | 89,700 | 1,517 |
| 2022-04-22 | 1,525 | 1,545 | 1,524 | 1,534 | 91,300 | 1,534 |
| 2022-04-21 | 1,525 | 1,541 | 1,525 | 1,537 | 75,600 | 1,537 |
| 2022-04-20 | 1,528 | 1,541 | 1,523 | 1,525 | 69,100 | 1,525 |
| 2022-04-19 | 1,521 | 1,524 | 1,512 | 1,513 | 51,000 | 1,513 |
| 2022-04-18 | 1,529 | 1,535 | 1,503 | 1,516 | 116,000 | 1,516 |
| 2022-04-15 | 1,552 | 1,560 | 1,536 | 1,537 | 96,500 | 1,537 |
| 2022-04-14 | 1,576 | 1,578 | 1,555 | 1,560 | 49,400 | 1,560 |
| 2022-04-13 | 1,595 | 1,595 | 1,568 | 1,579 | 121,000 | 1,579 |
| 2022-04-12 | 1,580 | 1,594 | 1,580 | 1,587 | 108,200 | 1,587 |
| 2022-04-11 | 1,558 | 1,579 | 1,558 | 1,573 | 120,800 | 1,573 |
| 2022-04-08 | 1,520 | 1,557 | 1,509 | 1,545 | 229,000 | 1,545 |
| 2022-04-07 | 1,496 | 1,500 | 1,484 | 1,490 | 160,100 | 1,490 |
| 2022-04-06 | 1,507 | 1,516 | 1,501 | 1,505 | 89,800 | 1,505 |
| 2022-04-05 | 1,530 | 1,530 | 1,513 | 1,513 | 130,500 | 1,513 |
| 2022-04-04 | 1,514 | 1,530 | 1,500 | 1,518 | 129,400 | 1,518 |
| 2022-04-01 | 1,498 | 1,528 | 1,489 | 1,528 | 107,500 | 1,528 |
| 2022-03-31 | 1,520 | 1,528 | 1,500 | 1,500 | 147,800 | 1,500 |
| 2022-03-30 | 1,551 | 1,551 | 1,519 | 1,533 | 110,000 | 1,533 |
| 2022-03-29 | 1,550 | 1,550 | 1,516 | 1,536 | 160,400 | 1,536 |
| 2022-03-28 | 1,542 | 1,555 | 1,539 | 1,546 | 86,600 | 1,546 |
| 2022-03-25 | 1,549 | 1,556 | 1,542 | 1,542 | 82,400 | 1,542 |
| 2022-03-24 | 1,532 | 1,545 | 1,507 | 1,525 | 158,900 | 1,525 |
| 2022-03-23 | 1,543 | 1,562 | 1,535 | 1,557 | 143,500 | 1,557 |
| 2022-03-22 | 1,568 | 1,568 | 1,540 | 1,544 | 154,700 | 1,544 |
| 2022-03-18 | 1,565 | 1,577 | 1,554 | 1,568 | 177,200 | 1,568 |
| 2022-03-17 | 1,608 | 1,613 | 1,580 | 1,585 | 143,000 | 1,585 |
| 2022-03-16 | 1,599 | 1,618 | 1,586 | 1,601 | 176,600 | 1,601 |
| 2022-03-15 | 1,575 | 1,604 | 1,566 | 1,599 | 110,300 | 1,599 |
| 2022-03-14 | 1,580 | 1,593 | 1,567 | 1,582 | 100,900 | 1,582 |
| 2022-03-11 | 1,550 | 1,590 | 1,548 | 1,585 | 95,600 | 1,585 |
| 2022-03-10 | 1,546 | 1,560 | 1,531 | 1,559 | 83,100 | 1,559 |
| 2022-03-09 | 1,499 | 1,514 | 1,494 | 1,502 | 90,500 | 1,502 |
| 2022-03-08 | 1,517 | 1,534 | 1,498 | 1,506 | 94,900 | 1,506 |
| 2022-03-07 | 1,540 | 1,544 | 1,522 | 1,534 | 88,600 | 1,534 |
| 2022-03-04 | 1,550 | 1,565 | 1,548 | 1,550 | 73,700 | 1,550 |
| 2022-03-03 | 1,565 | 1,566 | 1,547 | 1,557 | 82,400 | 1,557 |
| 2022-03-02 | 1,570 | 1,585 | 1,550 | 1,550 | 120,800 | 1,550 |
| 2022-03-01 | 1,599 | 1,605 | 1,585 | 1,592 | 147,200 | 1,592 |
| 2022-02-28 | 1,562 | 1,593 | 1,550 | 1,592 | 124,900 | 1,592 |
| 2022-02-25 | 1,562 | 1,562 | 1,541 | 1,552 | 45,900 | 1,552 |
| 2022-02-24 | 1,549 | 1,560 | 1,539 | 1,553 | 90,300 | 1,553 |
| 2022-02-22 | 1,563 | 1,566 | 1,546 | 1,564 | 78,600 | 1,564 |
| 2022-02-21 | 1,521 | 1,559 | 1,521 | 1,556 | 40,500 | 1,556 |
| 2022-02-18 | 1,529 | 1,557 | 1,529 | 1,549 | 48,300 | 1,549 |
| 2022-02-17 | 1,552 | 1,555 | 1,536 | 1,543 | 56,700 | 1,543 |
| 2022-02-16 | 1,570 | 1,571 | 1,552 | 1,553 | 72,000 | 1,553 |
| 2022-02-15 | 1,554 | 1,561 | 1,542 | 1,558 | 73,900 | 1,558 |
| 2022-02-14 | 1,550 | 1,560 | 1,542 | 1,547 | 81,800 | 1,547 |
| 2022-02-10 | 1,565 | 1,575 | 1,560 | 1,569 | 81,300 | 1,569 |
| 2022-02-09 | 1,543 | 1,563 | 1,539 | 1,559 | 121,500 | 1,559 |
| 2022-02-08 | 1,506 | 1,535 | 1,504 | 1,533 | 101,100 | 1,533 |
| 2022-02-07 | 1,497 | 1,525 | 1,496 | 1,525 | 117,000 | 1,525 |
| 2022-02-04 | 1,516 | 1,525 | 1,500 | 1,519 | 146,100 | 1,519 |
| 2022-02-03 | 1,525 | 1,575 | 1,525 | 1,547 | 158,100 | 1,547 |
| 2022-02-02 | 1,527 | 1,545 | 1,521 | 1,544 | 104,000 | 1,544 |
| 2022-02-01 | 1,525 | 1,539 | 1,520 | 1,528 | 77,800 | 1,528 |
| 2022-01-31 | 1,500 | 1,523 | 1,496 | 1,522 | 66,900 | 1,522 |
| 2022-01-28 | 1,504 | 1,511 | 1,495 | 1,502 | 277,800 | 1,502 |
| 2022-01-27 | 1,534 | 1,534 | 1,468 | 1,475 | 144,300 | 1,475 |
| 2022-01-26 | 1,535 | 1,544 | 1,528 | 1,534 | 86,300 | 1,534 |
| 2022-01-25 | 1,509 | 1,539 | 1,500 | 1,534 | 140,600 | 1,534 |
| 2022-01-24 | 1,499 | 1,523 | 1,496 | 1,523 | 147,000 | 1,523 |
| 2022-01-21 | 1,496 | 1,516 | 1,481 | 1,515 | 134,500 | 1,515 |
| 2022-01-20 | 1,498 | 1,525 | 1,496 | 1,504 | 115,200 | 1,504 |
| 2022-01-19 | 1,518 | 1,518 | 1,496 | 1,498 | 127,200 | 1,498 |
| 2022-01-18 | 1,532 | 1,532 | 1,513 | 1,521 | 48,100 | 1,521 |
| 2022-01-17 | 1,515 | 1,531 | 1,507 | 1,518 | 51,000 | 1,518 |
| 2022-01-14 | 1,529 | 1,538 | 1,509 | 1,524 | 139,500 | 1,524 |
| 2022-01-13 | 1,544 | 1,553 | 1,531 | 1,537 | 128,800 | 1,537 |
| 2022-01-12 | 1,517 | 1,545 | 1,517 | 1,529 | 150,200 | 1,529 |
| 2022-01-11 | 1,500 | 1,518 | 1,490 | 1,513 | 166,400 | 1,513 |
| 2022-01-07 | 1,478 | 1,499 | 1,473 | 1,491 | 133,400 | 1,491 |
| 2022-01-06 | 1,465 | 1,479 | 1,464 | 1,472 | 89,400 | 1,472 |
| 2022-01-05 | 1,492 | 1,492 | 1,461 | 1,470 | 88,600 | 1,470 |
| 2022-01-04 | 1,489 | 1,492 | 1,474 | 1,483 | 93,100 | 1,483 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
