3196 (株)ホットランド 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 | 1,433 | 1,445 | 1,428 | 1,428 | 83,600 | 1,428 |
| 2022-12-29 | 1,427 | 1,448 | 1,402 | 1,430 | 317,700 | 1,430 |
| 2022-12-28 | 1,452 | 1,461 | 1,443 | 1,458 | 459,300 | 1,458 |
| 2022-12-27 | 1,443 | 1,455 | 1,443 | 1,452 | 104,300 | 1,452 |
| 2022-12-26 | 1,457 | 1,461 | 1,437 | 1,443 | 115,100 | 1,443 |
| 2022-12-23 | 1,459 | 1,464 | 1,456 | 1,457 | 47,700 | 1,457 |
| 2022-12-22 | 1,460 | 1,467 | 1,457 | 1,465 | 49,600 | 1,465 |
| 2022-12-21 | 1,445 | 1,465 | 1,445 | 1,461 | 73,200 | 1,461 |
| 2022-12-20 | 1,453 | 1,456 | 1,432 | 1,444 | 93,200 | 1,444 |
| 2022-12-19 | 1,460 | 1,460 | 1,453 | 1,456 | 51,600 | 1,456 |
| 2022-12-16 | 1,473 | 1,485 | 1,462 | 1,462 | 76,500 | 1,462 |
| 2022-12-15 | 1,473 | 1,484 | 1,471 | 1,474 | 64,200 | 1,474 |
| 2022-12-14 | 1,492 | 1,495 | 1,475 | 1,478 | 97,000 | 1,478 |
| 2022-12-13 | 1,510 | 1,514 | 1,497 | 1,497 | 68,900 | 1,497 |
| 2022-12-12 | 1,497 | 1,513 | 1,495 | 1,507 | 55,600 | 1,507 |
| 2022-12-09 | 1,508 | 1,516 | 1,499 | 1,505 | 48,000 | 1,505 |
| 2022-12-08 | 1,505 | 1,508 | 1,484 | 1,505 | 57,400 | 1,505 |
| 2022-12-07 | 1,498 | 1,509 | 1,496 | 1,505 | 26,600 | 1,505 |
| 2022-12-06 | 1,510 | 1,510 | 1,491 | 1,500 | 68,600 | 1,500 |
| 2022-12-05 | 1,511 | 1,520 | 1,505 | 1,515 | 44,800 | 1,515 |
| 2022-12-02 | 1,513 | 1,526 | 1,503 | 1,523 | 61,800 | 1,523 |
| 2022-12-01 | 1,534 | 1,536 | 1,515 | 1,519 | 45,200 | 1,519 |
| 2022-11-30 | 1,519 | 1,535 | 1,518 | 1,527 | 39,000 | 1,527 |
| 2022-11-29 | 1,523 | 1,529 | 1,508 | 1,525 | 51,600 | 1,525 |
| 2022-11-28 | 1,540 | 1,545 | 1,531 | 1,532 | 42,300 | 1,532 |
| 2022-11-25 | 1,515 | 1,542 | 1,514 | 1,534 | 51,300 | 1,534 |
| 2022-11-24 | 1,518 | 1,522 | 1,506 | 1,519 | 49,200 | 1,519 |
| 2022-11-22 | 1,500 | 1,526 | 1,497 | 1,518 | 77,000 | 1,518 |
| 2022-11-21 | 1,488 | 1,509 | 1,475 | 1,503 | 95,400 | 1,503 |
| 2022-11-18 | 1,548 | 1,549 | 1,504 | 1,504 | 145,100 | 1,504 |
| 2022-11-17 | 1,564 | 1,579 | 1,544 | 1,549 | 187,700 | 1,549 |
| 2022-11-16 | 1,471 | 1,589 | 1,471 | 1,580 | 430,500 | 1,580 |
| 2022-11-15 | 1,411 | 1,491 | 1,408 | 1,462 | 298,700 | 1,462 |
| 2022-11-14 | 1,390 | 1,390 | 1,368 | 1,379 | 66,700 | 1,379 |
| 2022-11-11 | 1,407 | 1,407 | 1,390 | 1,390 | 38,300 | 1,390 |
| 2022-11-10 | 1,390 | 1,396 | 1,385 | 1,393 | 34,300 | 1,393 |
| 2022-11-09 | 1,406 | 1,406 | 1,396 | 1,396 | 24,700 | 1,396 |
| 2022-11-08 | 1,395 | 1,406 | 1,395 | 1,403 | 44,700 | 1,403 |
| 2022-11-07 | 1,386 | 1,395 | 1,386 | 1,395 | 37,200 | 1,395 |
| 2022-11-04 | 1,391 | 1,404 | 1,386 | 1,386 | 66,300 | 1,386 |
| 2022-11-02 | 1,401 | 1,409 | 1,395 | 1,395 | 44,500 | 1,395 |
| 2022-11-01 | 1,403 | 1,410 | 1,398 | 1,407 | 60,400 | 1,407 |
| 2022-10-31 | 1,394 | 1,403 | 1,390 | 1,403 | 83,800 | 1,403 |
| 2022-10-28 | 1,372 | 1,403 | 1,369 | 1,394 | 138,100 | 1,394 |
| 2022-10-27 | 1,390 | 1,390 | 1,376 | 1,379 | 26,400 | 1,379 |
| 2022-10-26 | 1,384 | 1,401 | 1,384 | 1,390 | 61,600 | 1,390 |
| 2022-10-25 | 1,386 | 1,386 | 1,378 | 1,379 | 21,500 | 1,379 |
| 2022-10-24 | 1,396 | 1,396 | 1,378 | 1,378 | 23,100 | 1,378 |
| 2022-10-21 | 1,389 | 1,395 | 1,388 | 1,393 | 29,000 | 1,393 |
| 2022-10-20 | 1,389 | 1,395 | 1,388 | 1,395 | 20,100 | 1,395 |
| 2022-10-19 | 1,388 | 1,396 | 1,382 | 1,389 | 37,400 | 1,389 |
| 2022-10-18 | 1,380 | 1,392 | 1,372 | 1,388 | 46,500 | 1,388 |
| 2022-10-17 | 1,370 | 1,380 | 1,366 | 1,371 | 25,900 | 1,371 |
| 2022-10-14 | 1,376 | 1,379 | 1,360 | 1,374 | 56,200 | 1,374 |
| 2022-10-13 | 1,360 | 1,369 | 1,353 | 1,363 | 34,100 | 1,363 |
| 2022-10-12 | 1,345 | 1,363 | 1,343 | 1,357 | 25,600 | 1,357 |
| 2022-10-11 | 1,359 | 1,364 | 1,340 | 1,347 | 40,000 | 1,347 |
| 2022-10-07 | 1,356 | 1,373 | 1,354 | 1,368 | 41,900 | 1,368 |
| 2022-10-06 | 1,364 | 1,371 | 1,364 | 1,369 | 43,600 | 1,369 |
| 2022-10-05 | 1,372 | 1,372 | 1,361 | 1,364 | 34,500 | 1,364 |
| 2022-10-04 | 1,359 | 1,372 | 1,355 | 1,363 | 59,300 | 1,363 |
| 2022-10-03 | 1,356 | 1,359 | 1,343 | 1,358 | 44,600 | 1,358 |
| 2022-09-30 | 1,358 | 1,367 | 1,352 | 1,356 | 53,500 | 1,356 |
| 2022-09-29 | 1,346 | 1,360 | 1,345 | 1,360 | 75,500 | 1,360 |
| 2022-09-28 | 1,338 | 1,345 | 1,328 | 1,344 | 49,300 | 1,344 |
| 2022-09-27 | 1,339 | 1,344 | 1,330 | 1,343 | 39,000 | 1,343 |
| 2022-09-26 | 1,334 | 1,341 | 1,333 | 1,339 | 41,200 | 1,339 |
| 2022-09-22 | 1,325 | 1,344 | 1,323 | 1,342 | 51,000 | 1,342 |
| 2022-09-21 | 1,335 | 1,338 | 1,331 | 1,335 | 26,400 | 1,335 |
| 2022-09-20 | 1,325 | 1,338 | 1,320 | 1,338 | 58,900 | 1,338 |
| 2022-09-16 | 1,320 | 1,323 | 1,315 | 1,315 | 25,900 | 1,315 |
| 2022-09-15 | 1,316 | 1,323 | 1,313 | 1,320 | 27,500 | 1,320 |
| 2022-09-14 | 1,309 | 1,318 | 1,301 | 1,312 | 40,300 | 1,312 |
| 2022-09-13 | 1,313 | 1,318 | 1,311 | 1,315 | 20,000 | 1,315 |
| 2022-09-12 | 1,305 | 1,312 | 1,301 | 1,312 | 26,200 | 1,312 |
| 2022-09-09 | 1,290 | 1,305 | 1,290 | 1,296 | 34,200 | 1,296 |
| 2022-09-08 | 1,299 | 1,299 | 1,289 | 1,294 | 32,100 | 1,294 |
| 2022-09-07 | 1,305 | 1,305 | 1,277 | 1,289 | 72,100 | 1,289 |
| 2022-09-06 | 1,298 | 1,308 | 1,297 | 1,297 | 33,000 | 1,297 |
| 2022-09-05 | 1,305 | 1,305 | 1,297 | 1,297 | 32,400 | 1,297 |
| 2022-09-02 | 1,304 | 1,304 | 1,297 | 1,303 | 29,100 | 1,303 |
| 2022-09-01 | 1,302 | 1,307 | 1,298 | 1,298 | 50,200 | 1,298 |
| 2022-08-31 | 1,315 | 1,315 | 1,304 | 1,307 | 31,900 | 1,307 |
| 2022-08-30 | 1,312 | 1,317 | 1,310 | 1,314 | 22,700 | 1,314 |
| 2022-08-29 | 1,304 | 1,313 | 1,302 | 1,312 | 40,600 | 1,312 |
| 2022-08-26 | 1,310 | 1,314 | 1,307 | 1,310 | 19,900 | 1,310 |
| 2022-08-25 | 1,312 | 1,312 | 1,307 | 1,309 | 16,200 | 1,309 |
| 2022-08-24 | 1,311 | 1,312 | 1,305 | 1,306 | 24,300 | 1,306 |
| 2022-08-23 | 1,311 | 1,315 | 1,309 | 1,312 | 22,800 | 1,312 |
| 2022-08-22 | 1,303 | 1,314 | 1,293 | 1,314 | 68,000 | 1,314 |
| 2022-08-19 | 1,310 | 1,310 | 1,306 | 1,306 | 41,500 | 1,306 |
| 2022-08-18 | 1,305 | 1,309 | 1,305 | 1,305 | 45,000 | 1,305 |
| 2022-08-17 | 1,317 | 1,317 | 1,308 | 1,310 | 36,100 | 1,310 |
| 2022-08-16 | 1,327 | 1,327 | 1,308 | 1,309 | 38,600 | 1,309 |
| 2022-08-15 | 1,338 | 1,338 | 1,314 | 1,316 | 53,300 | 1,316 |
| 2022-08-12 | 1,338 | 1,339 | 1,328 | 1,333 | 35,300 | 1,333 |
| 2022-08-10 | 1,331 | 1,333 | 1,322 | 1,333 | 12,300 | 1,333 |
| 2022-08-09 | 1,332 | 1,334 | 1,318 | 1,328 | 23,500 | 1,328 |
| 2022-08-08 | 1,337 | 1,337 | 1,330 | 1,334 | 14,700 | 1,334 |
| 2022-08-05 | 1,333 | 1,340 | 1,332 | 1,335 | 20,800 | 1,335 |
| 2022-08-04 | 1,344 | 1,344 | 1,330 | 1,333 | 20,000 | 1,333 |
| 2022-08-03 | 1,347 | 1,348 | 1,330 | 1,335 | 32,800 | 1,335 |
| 2022-08-02 | 1,349 | 1,349 | 1,340 | 1,347 | 25,800 | 1,347 |
| 2022-08-01 | 1,344 | 1,355 | 1,339 | 1,350 | 56,700 | 1,350 |
| 2022-07-29 | 1,348 | 1,352 | 1,340 | 1,344 | 62,900 | 1,344 |
| 2022-07-28 | 1,334 | 1,350 | 1,333 | 1,350 | 195,600 | 1,350 |
| 2022-07-27 | 1,340 | 1,341 | 1,331 | 1,339 | 38,400 | 1,339 |
| 2022-07-26 | 1,335 | 1,343 | 1,330 | 1,332 | 48,200 | 1,332 |
| 2022-07-25 | 1,323 | 1,338 | 1,323 | 1,335 | 25,700 | 1,335 |
| 2022-07-22 | 1,330 | 1,334 | 1,323 | 1,328 | 36,100 | 1,328 |
| 2022-07-21 | 1,339 | 1,343 | 1,335 | 1,338 | 33,200 | 1,338 |
| 2022-07-20 | 1,343 | 1,343 | 1,336 | 1,338 | 54,200 | 1,338 |
| 2022-07-19 | 1,337 | 1,343 | 1,330 | 1,338 | 58,200 | 1,338 |
| 2022-07-15 | 1,336 | 1,340 | 1,334 | 1,340 | 43,400 | 1,340 |
| 2022-07-14 | 1,329 | 1,338 | 1,329 | 1,338 | 50,700 | 1,338 |
| 2022-07-13 | 1,322 | 1,334 | 1,318 | 1,334 | 42,500 | 1,334 |
| 2022-07-12 | 1,325 | 1,325 | 1,312 | 1,322 | 41,300 | 1,322 |
| 2022-07-11 | 1,307 | 1,328 | 1,307 | 1,325 | 54,100 | 1,325 |
| 2022-07-08 | 1,310 | 1,320 | 1,302 | 1,307 | 84,900 | 1,307 |
| 2022-07-07 | 1,321 | 1,321 | 1,293 | 1,299 | 58,900 | 1,299 |
| 2022-07-06 | 1,310 | 1,322 | 1,307 | 1,321 | 50,000 | 1,321 |
| 2022-07-05 | 1,311 | 1,316 | 1,305 | 1,313 | 43,200 | 1,313 |
| 2022-07-04 | 1,305 | 1,312 | 1,300 | 1,311 | 57,500 | 1,311 |
| 2022-07-01 | 1,315 | 1,315 | 1,286 | 1,300 | 117,700 | 1,300 |
| 2022-06-30 | 1,330 | 1,330 | 1,313 | 1,318 | 95,100 | 1,318 |
| 2022-06-29 | 1,325 | 1,339 | 1,321 | 1,329 | 449,500 | 1,329 |
| 2022-06-28 | 1,335 | 1,345 | 1,335 | 1,345 | 650,000 | 1,345 |
| 2022-06-27 | 1,340 | 1,347 | 1,334 | 1,334 | 216,900 | 1,334 |
| 2022-06-24 | 1,333 | 1,340 | 1,333 | 1,336 | 95,800 | 1,336 |
| 2022-06-23 | 1,338 | 1,343 | 1,336 | 1,336 | 80,300 | 1,336 |
| 2022-06-22 | 1,345 | 1,347 | 1,338 | 1,338 | 53,000 | 1,338 |
| 2022-06-21 | 1,345 | 1,349 | 1,341 | 1,343 | 78,300 | 1,343 |
| 2022-06-20 | 1,348 | 1,348 | 1,337 | 1,343 | 69,300 | 1,343 |
| 2022-06-17 | 1,327 | 1,344 | 1,325 | 1,342 | 77,500 | 1,342 |
| 2022-06-16 | 1,348 | 1,352 | 1,333 | 1,336 | 83,700 | 1,336 |
| 2022-06-15 | 1,337 | 1,342 | 1,331 | 1,332 | 62,000 | 1,332 |
| 2022-06-14 | 1,332 | 1,334 | 1,317 | 1,328 | 91,200 | 1,328 |
| 2022-06-13 | 1,330 | 1,339 | 1,327 | 1,334 | 68,400 | 1,334 |
| 2022-06-10 | 1,342 | 1,344 | 1,337 | 1,338 | 61,900 | 1,338 |
| 2022-06-09 | 1,342 | 1,353 | 1,341 | 1,346 | 57,300 | 1,346 |
| 2022-06-08 | 1,348 | 1,349 | 1,341 | 1,341 | 104,600 | 1,341 |
| 2022-06-07 | 1,342 | 1,345 | 1,337 | 1,337 | 51,300 | 1,337 |
| 2022-06-06 | 1,329 | 1,347 | 1,329 | 1,342 | 70,000 | 1,342 |
| 2022-06-03 | 1,332 | 1,338 | 1,327 | 1,333 | 69,800 | 1,333 |
| 2022-06-02 | 1,325 | 1,330 | 1,317 | 1,325 | 90,100 | 1,325 |
| 2022-06-01 | 1,330 | 1,337 | 1,330 | 1,331 | 112,700 | 1,331 |
| 2022-05-31 | 1,353 | 1,353 | 1,330 | 1,330 | 99,800 | 1,330 |
| 2022-05-30 | 1,350 | 1,365 | 1,342 | 1,365 | 102,300 | 1,365 |
| 2022-05-27 | 1,360 | 1,361 | 1,335 | 1,343 | 131,900 | 1,343 |
| 2022-05-26 | 1,336 | 1,352 | 1,336 | 1,349 | 30,400 | 1,349 |
| 2022-05-25 | 1,338 | 1,340 | 1,323 | 1,333 | 39,100 | 1,333 |
| 2022-05-24 | 1,349 | 1,350 | 1,335 | 1,335 | 31,900 | 1,335 |
| 2022-05-23 | 1,350 | 1,353 | 1,344 | 1,347 | 29,900 | 1,347 |
| 2022-05-20 | 1,335 | 1,345 | 1,333 | 1,344 | 33,600 | 1,344 |
| 2022-05-19 | 1,341 | 1,346 | 1,333 | 1,335 | 60,200 | 1,335 |
| 2022-05-18 | 1,358 | 1,362 | 1,349 | 1,354 | 33,200 | 1,354 |
| 2022-05-17 | 1,360 | 1,361 | 1,353 | 1,356 | 35,400 | 1,356 |
| 2022-05-16 | 1,354 | 1,356 | 1,345 | 1,354 | 44,300 | 1,354 |
| 2022-05-13 | 1,346 | 1,365 | 1,346 | 1,361 | 26,700 | 1,361 |
| 2022-05-12 | 1,357 | 1,358 | 1,342 | 1,342 | 30,000 | 1,342 |
| 2022-05-11 | 1,359 | 1,368 | 1,358 | 1,359 | 22,800 | 1,359 |
| 2022-05-10 | 1,365 | 1,369 | 1,355 | 1,360 | 35,600 | 1,360 |
| 2022-05-09 | 1,368 | 1,378 | 1,365 | 1,371 | 41,400 | 1,371 |
| 2022-05-06 | 1,360 | 1,370 | 1,351 | 1,370 | 32,700 | 1,370 |
| 2022-05-02 | 1,363 | 1,367 | 1,356 | 1,367 | 36,500 | 1,367 |
| 2022-04-28 | 1,356 | 1,363 | 1,345 | 1,363 | 47,100 | 1,363 |
| 2022-04-27 | 1,332 | 1,358 | 1,328 | 1,358 | 88,900 | 1,358 |
| 2022-04-26 | 1,336 | 1,342 | 1,330 | 1,336 | 22,700 | 1,336 |
| 2022-04-25 | 1,322 | 1,334 | 1,319 | 1,332 | 22,900 | 1,332 |
| 2022-04-22 | 1,341 | 1,341 | 1,331 | 1,333 | 18,200 | 1,333 |
| 2022-04-21 | 1,337 | 1,343 | 1,336 | 1,343 | 23,200 | 1,343 |
| 2022-04-20 | 1,340 | 1,345 | 1,335 | 1,339 | 26,000 | 1,339 |
| 2022-04-19 | 1,340 | 1,340 | 1,329 | 1,338 | 18,600 | 1,338 |
| 2022-04-18 | 1,331 | 1,337 | 1,324 | 1,337 | 19,800 | 1,337 |
| 2022-04-15 | 1,322 | 1,335 | 1,322 | 1,335 | 24,400 | 1,335 |
| 2022-04-14 | 1,312 | 1,330 | 1,312 | 1,326 | 21,400 | 1,326 |
| 2022-04-13 | 1,318 | 1,318 | 1,302 | 1,314 | 42,500 | 1,314 |
| 2022-04-12 | 1,321 | 1,331 | 1,318 | 1,318 | 27,200 | 1,318 |
| 2022-04-11 | 1,319 | 1,333 | 1,319 | 1,325 | 31,000 | 1,325 |
| 2022-04-08 | 1,337 | 1,337 | 1,316 | 1,319 | 48,400 | 1,319 |
| 2022-04-07 | 1,340 | 1,340 | 1,320 | 1,330 | 33,500 | 1,330 |
| 2022-04-06 | 1,344 | 1,344 | 1,339 | 1,340 | 25,000 | 1,340 |
| 2022-04-05 | 1,339 | 1,343 | 1,336 | 1,341 | 34,500 | 1,341 |
| 2022-04-04 | 1,333 | 1,338 | 1,330 | 1,336 | 24,400 | 1,336 |
| 2022-04-01 | 1,319 | 1,334 | 1,312 | 1,330 | 44,700 | 1,330 |
| 2022-03-31 | 1,328 | 1,338 | 1,324 | 1,324 | 36,100 | 1,324 |
| 2022-03-30 | 1,330 | 1,333 | 1,322 | 1,333 | 55,400 | 1,333 |
| 2022-03-29 | 1,316 | 1,326 | 1,314 | 1,326 | 43,000 | 1,326 |
| 2022-03-28 | 1,304 | 1,322 | 1,300 | 1,321 | 47,800 | 1,321 |
| 2022-03-25 | 1,311 | 1,313 | 1,302 | 1,304 | 81,100 | 1,304 |
| 2022-03-24 | 1,304 | 1,308 | 1,301 | 1,305 | 32,700 | 1,305 |
| 2022-03-23 | 1,318 | 1,324 | 1,314 | 1,314 | 47,400 | 1,314 |
| 2022-03-22 | 1,312 | 1,320 | 1,310 | 1,316 | 57,100 | 1,316 |
| 2022-03-18 | 1,320 | 1,320 | 1,313 | 1,318 | 62,700 | 1,318 |
| 2022-03-17 | 1,327 | 1,327 | 1,313 | 1,324 | 50,100 | 1,324 |
| 2022-03-16 | 1,319 | 1,327 | 1,310 | 1,321 | 58,600 | 1,321 |
| 2022-03-15 | 1,282 | 1,318 | 1,279 | 1,313 | 43,900 | 1,313 |
| 2022-03-14 | 1,291 | 1,296 | 1,274 | 1,281 | 62,400 | 1,281 |
| 2022-03-11 | 1,280 | 1,293 | 1,278 | 1,293 | 37,300 | 1,293 |
| 2022-03-10 | 1,260 | 1,286 | 1,255 | 1,286 | 43,200 | 1,286 |
| 2022-03-09 | 1,250 | 1,259 | 1,233 | 1,233 | 50,300 | 1,233 |
| 2022-03-08 | 1,288 | 1,290 | 1,237 | 1,244 | 69,100 | 1,244 |
| 2022-03-07 | 1,295 | 1,309 | 1,289 | 1,309 | 45,600 | 1,309 |
| 2022-03-04 | 1,318 | 1,319 | 1,296 | 1,303 | 54,500 | 1,303 |
| 2022-03-03 | 1,324 | 1,330 | 1,318 | 1,321 | 38,900 | 1,321 |
| 2022-03-02 | 1,324 | 1,324 | 1,305 | 1,318 | 37,800 | 1,318 |
| 2022-03-01 | 1,321 | 1,327 | 1,315 | 1,324 | 54,800 | 1,324 |
| 2022-02-28 | 1,313 | 1,320 | 1,305 | 1,319 | 36,600 | 1,319 |
| 2022-02-25 | 1,307 | 1,315 | 1,302 | 1,313 | 37,700 | 1,313 |
| 2022-02-24 | 1,300 | 1,312 | 1,292 | 1,307 | 57,100 | 1,307 |
| 2022-02-22 | 1,311 | 1,319 | 1,304 | 1,314 | 35,100 | 1,314 |
| 2022-02-21 | 1,312 | 1,320 | 1,305 | 1,315 | 30,900 | 1,315 |
| 2022-02-18 | 1,305 | 1,320 | 1,305 | 1,317 | 39,900 | 1,317 |
| 2022-02-17 | 1,304 | 1,320 | 1,290 | 1,312 | 51,500 | 1,312 |
| 2022-02-16 | 1,280 | 1,306 | 1,263 | 1,306 | 86,700 | 1,306 |
| 2022-02-15 | 1,292 | 1,310 | 1,289 | 1,292 | 63,500 | 1,292 |
| 2022-02-14 | 1,283 | 1,292 | 1,280 | 1,291 | 30,400 | 1,291 |
| 2022-02-10 | 1,290 | 1,292 | 1,279 | 1,292 | 32,800 | 1,292 |
| 2022-02-09 | 1,290 | 1,291 | 1,273 | 1,277 | 43,800 | 1,277 |
| 2022-02-08 | 1,279 | 1,290 | 1,275 | 1,289 | 33,000 | 1,289 |
| 2022-02-07 | 1,274 | 1,283 | 1,271 | 1,279 | 22,200 | 1,279 |
| 2022-02-04 | 1,270 | 1,284 | 1,268 | 1,281 | 36,100 | 1,281 |
| 2022-02-03 | 1,275 | 1,275 | 1,262 | 1,270 | 32,300 | 1,270 |
| 2022-02-02 | 1,253 | 1,275 | 1,249 | 1,275 | 65,000 | 1,275 |
| 2022-02-01 | 1,260 | 1,260 | 1,243 | 1,252 | 59,100 | 1,252 |
| 2022-01-31 | 1,210 | 1,232 | 1,210 | 1,232 | 37,600 | 1,232 |
| 2022-01-28 | 1,214 | 1,214 | 1,199 | 1,206 | 36,200 | 1,206 |
| 2022-01-27 | 1,226 | 1,229 | 1,195 | 1,196 | 82,300 | 1,196 |
| 2022-01-26 | 1,219 | 1,226 | 1,215 | 1,222 | 30,600 | 1,222 |
| 2022-01-25 | 1,230 | 1,230 | 1,213 | 1,213 | 31,000 | 1,213 |
| 2022-01-24 | 1,220 | 1,231 | 1,215 | 1,230 | 20,800 | 1,230 |
| 2022-01-21 | 1,209 | 1,221 | 1,203 | 1,221 | 34,900 | 1,221 |
| 2022-01-20 | 1,210 | 1,220 | 1,205 | 1,214 | 39,200 | 1,214 |
| 2022-01-19 | 1,225 | 1,234 | 1,210 | 1,210 | 55,200 | 1,210 |
| 2022-01-18 | 1,235 | 1,248 | 1,227 | 1,238 | 48,800 | 1,238 |
| 2022-01-17 | 1,231 | 1,234 | 1,219 | 1,229 | 50,600 | 1,229 |
| 2022-01-14 | 1,241 | 1,241 | 1,231 | 1,231 | 56,400 | 1,231 |
| 2022-01-13 | 1,270 | 1,273 | 1,245 | 1,245 | 51,500 | 1,245 |
| 2022-01-12 | 1,270 | 1,279 | 1,269 | 1,273 | 38,600 | 1,273 |
| 2022-01-11 | 1,248 | 1,268 | 1,244 | 1,268 | 47,200 | 1,268 |
| 2022-01-07 | 1,248 | 1,262 | 1,241 | 1,248 | 65,900 | 1,248 |
| 2022-01-06 | 1,256 | 1,260 | 1,241 | 1,246 | 103,000 | 1,246 |
| 2022-01-05 | 1,267 | 1,268 | 1,251 | 1,264 | 72,300 | 1,264 |
| 2022-01-04 | 1,292 | 1,296 | 1,263 | 1,271 | 100,200 | 1,271 |
分割・併合履歴 ： [2015-09-28]1株→2株
