4689 LINEヤフー(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 | 336.7 | 339.8 | 331.2 | 332 | 12,850,800 | 332 |
| 2022-12-29 | 327.9 | 331.4 | 327.1 | 331.3 | 12,786,100 | 331.30 |
| 2022-12-28 | 333.1 | 335.1 | 326 | 328.7 | 22,313,800 | 328.70 |
| 2022-12-27 | 334.9 | 339.2 | 334.9 | 336.1 | 13,842,000 | 336.10 |
| 2022-12-26 | 333.8 | 335.9 | 331.7 | 332.4 | 12,035,500 | 332.40 |
| 2022-12-23 | 334.4 | 336.9 | 332 | 335.1 | 14,323,400 | 335.10 |
| 2022-12-22 | 341 | 341.5 | 335 | 338.9 | 16,570,500 | 338.90 |
| 2022-12-21 | 340.4 | 341.9 | 335.9 | 339.5 | 17,485,400 | 339.50 |
| 2022-12-20 | 346.7 | 350.4 | 337.6 | 340.6 | 28,628,100 | 340.60 |
| 2022-12-19 | 347.7 | 350.9 | 345.1 | 349.2 | 12,791,400 | 349.20 |
| 2022-12-16 | 348.7 | 352.9 | 347.3 | 352.3 | 28,459,800 | 352.30 |
| 2022-12-15 | 360 | 361.8 | 356.3 | 358.9 | 15,489,300 | 358.90 |
| 2022-12-14 | 365.3 | 366.8 | 362.4 | 365.2 | 14,442,300 | 365.20 |
| 2022-12-13 | 363 | 364.8 | 361.3 | 362.7 | 12,545,000 | 362.70 |
| 2022-12-12 | 360 | 363.9 | 359.1 | 361.5 | 9,153,300 | 361.50 |
| 2022-12-09 | 363.9 | 365.9 | 362.3 | 363.7 | 15,874,400 | 363.70 |
| 2022-12-08 | 362.4 | 363.5 | 355.2 | 357.7 | 16,248,400 | 357.70 |
| 2022-12-07 | 359.7 | 366.2 | 359.1 | 363.9 | 13,238,500 | 363.90 |
| 2022-12-06 | 367 | 367.3 | 362.4 | 364.8 | 18,598,500 | 364.80 |
| 2022-12-05 | 374.3 | 374.8 | 371.2 | 371.8 | 15,822,500 | 371.80 |
| 2022-12-02 | 381 | 381 | 374.6 | 377.3 | 16,309,000 | 377.30 |
| 2022-12-01 | 383 | 385.6 | 377.3 | 379.2 | 19,767,000 | 379.20 |
| 2022-11-30 | 371.5 | 375.4 | 370.8 | 373.5 | 21,610,600 | 373.50 |
| 2022-11-29 | 373 | 376.7 | 371.3 | 376 | 11,439,900 | 376 |
| 2022-11-28 | 375.8 | 381 | 374.5 | 376 | 16,666,500 | 376 |
| 2022-11-25 | 374 | 377.5 | 373.1 | 374.8 | 14,007,200 | 374.80 |
| 2022-11-24 | 366.3 | 377.4 | 366.2 | 373 | 24,194,500 | 373 |
| 2022-11-22 | 360.6 | 361.7 | 358.7 | 360.7 | 16,805,500 | 360.70 |
| 2022-11-21 | 365.5 | 365.9 | 357.3 | 359.5 | 18,745,700 | 359.50 |
| 2022-11-18 | 367 | 369 | 364.3 | 364.9 | 15,683,500 | 364.90 |
| 2022-11-17 | 370 | 373.2 | 366.3 | 367 | 18,577,200 | 367 |
| 2022-11-16 | 373.5 | 374.8 | 370.2 | 372 | 17,349,800 | 372 |
| 2022-11-15 | 374.9 | 375.7 | 366 | 371.1 | 20,242,000 | 371.10 |
| 2022-11-14 | 365.8 | 375.5 | 364 | 373.1 | 26,734,700 | 373.10 |
| 2022-11-11 | 364 | 365.4 | 360.7 | 365.1 | 33,458,200 | 365.10 |
| 2022-11-10 | 352.4 | 355.3 | 348.4 | 350.5 | 22,196,000 | 350.50 |
| 2022-11-09 | 351.5 | 358.6 | 350.9 | 354.5 | 27,322,100 | 354.50 |
| 2022-11-08 | 345 | 353.4 | 345 | 349.4 | 29,934,500 | 349.40 |
| 2022-11-07 | 340.1 | 345.4 | 340 | 345.4 | 42,911,300 | 345.40 |
| 2022-11-04 | 364.2 | 364.8 | 339.2 | 340 | 117,313,300 | 340 |
| 2022-11-02 | 396.6 | 397.1 | 388.5 | 396.2 | 25,406,200 | 396.20 |
| 2022-11-01 | 384.6 | 397.7 | 383.7 | 397.6 | 24,564,500 | 397.60 |
| 2022-10-31 | 381 | 385.9 | 380 | 384.6 | 25,706,800 | 384.60 |
| 2022-10-28 | 377.1 | 378.4 | 370.7 | 375 | 74,313,100 | 375 |
| 2022-10-27 | 378.6 | 385.7 | 374.6 | 383 | 25,951,900 | 383 |
| 2022-10-26 | 391 | 396.5 | 389.7 | 393.5 | 17,455,700 | 393.50 |
| 2022-10-25 | 385.3 | 390.4 | 384.9 | 387.1 | 12,802,700 | 387.10 |
| 2022-10-24 | 383.9 | 390.5 | 382.3 | 386 | 16,639,900 | 386 |
| 2022-10-21 | 384 | 384.2 | 380.3 | 380.4 | 14,840,800 | 380.40 |
| 2022-10-20 | 385 | 386.7 | 382.4 | 384 | 17,317,500 | 384 |
| 2022-10-19 | 393 | 396.3 | 388.6 | 389.8 | 15,399,600 | 389.80 |
| 2022-10-18 | 392 | 393 | 385.9 | 393 | 17,859,300 | 393 |
| 2022-10-17 | 382 | 385.2 | 381.9 | 384.8 | 11,219,800 | 384.80 |
| 2022-10-14 | 382.5 | 388 | 380.9 | 386.9 | 18,291,800 | 386.90 |
| 2022-10-13 | 385.7 | 386.2 | 377.3 | 377.3 | 13,043,800 | 377.30 |
| 2022-10-12 | 384.6 | 387.7 | 383.2 | 384.5 | 14,216,700 | 384.50 |
| 2022-10-11 | 390 | 390.6 | 384.4 | 386 | 21,292,900 | 386 |
| 2022-10-07 | 397 | 401.6 | 394.2 | 398.8 | 10,346,600 | 398.80 |
| 2022-10-06 | 401.3 | 407.4 | 400.8 | 403.2 | 11,671,500 | 403.20 |
| 2022-10-05 | 403.2 | 407.4 | 400 | 402.7 | 16,518,200 | 402.70 |
| 2022-10-04 | 388 | 398.3 | 387 | 398.3 | 18,904,200 | 398.30 |
| 2022-10-03 | 376.6 | 385.2 | 372.4 | 382.9 | 15,642,100 | 382.90 |
| 2022-09-30 | 380 | 384.5 | 377.6 | 380.2 | 21,500,500 | 380.20 |
| 2022-09-29 | 387.6 | 390.8 | 384 | 387 | 22,287,000 | 387 |
| 2022-09-28 | 386.1 | 393.9 | 383.7 | 387.3 | 17,483,200 | 387.30 |
| 2022-09-27 | 389 | 395.8 | 389 | 394.1 | 14,054,900 | 394.10 |
| 2022-09-26 | 394.4 | 395.3 | 387.6 | 388.9 | 19,160,400 | 388.90 |
| 2022-09-22 | 395.1 | 399.8 | 394.5 | 398.2 | 11,327,600 | 398.20 |
| 2022-09-21 | 401.1 | 404.4 | 399 | 399.9 | 14,922,900 | 399.90 |
| 2022-09-20 | 410.5 | 411.1 | 404.3 | 406 | 11,940,000 | 406 |
| 2022-09-16 | 415.6 | 417.7 | 408.7 | 410.1 | 18,412,400 | 410.10 |
| 2022-09-15 | 420 | 423.9 | 416.3 | 419.2 | 13,294,800 | 419.20 |
| 2022-09-14 | 410 | 415.3 | 409.1 | 414.2 | 14,962,500 | 414.20 |
| 2022-09-13 | 417 | 424.8 | 416.7 | 422.5 | 15,473,600 | 422.50 |
| 2022-09-12 | 419.6 | 419.6 | 413.5 | 415.4 | 12,161,800 | 415.40 |
| 2022-09-09 | 408 | 411.8 | 407.2 | 410 | 14,301,700 | 410 |
| 2022-09-08 | 407 | 411.8 | 405.9 | 411.8 | 17,097,200 | 411.80 |
| 2022-09-07 | 406.1 | 406.7 | 399.6 | 403.1 | 17,155,300 | 403.10 |
| 2022-09-06 | 412.8 | 414.4 | 408.5 | 408.5 | 8,760,200 | 408.50 |
| 2022-09-05 | 405 | 414.7 | 404.6 | 412.8 | 11,045,100 | 412.80 |
| 2022-09-02 | 408.5 | 409 | 402.6 | 407.2 | 15,132,900 | 407.20 |
| 2022-09-01 | 410 | 412.6 | 408.6 | 409.5 | 15,366,900 | 409.50 |
| 2022-08-31 | 411 | 415.4 | 407.8 | 415 | 14,706,100 | 415 |
| 2022-08-30 | 412.8 | 418.5 | 410.7 | 416.5 | 20,944,700 | 416.50 |
| 2022-08-29 | 405.1 | 412.8 | 404.7 | 412.7 | 22,779,000 | 412.70 |
| 2022-08-26 | 423 | 425 | 419.2 | 419.8 | 15,258,600 | 419.80 |
| 2022-08-25 | 423.2 | 426.3 | 422.1 | 423 | 9,628,700 | 423 |
| 2022-08-24 | 425 | 427.8 | 422.2 | 422.9 | 7,912,900 | 422.90 |
| 2022-08-23 | 425 | 425.2 | 421.2 | 422 | 12,322,200 | 422 |
| 2022-08-22 | 425.9 | 430.4 | 423.6 | 429.2 | 10,935,200 | 429.20 |
| 2022-08-19 | 439.6 | 441.4 | 431.2 | 431.2 | 22,494,400 | 431.20 |
| 2022-08-18 | 438 | 441.8 | 435.7 | 440.4 | 16,643,200 | 440.40 |
| 2022-08-17 | 445.1 | 454 | 440.5 | 448.7 | 21,233,800 | 448.70 |
| 2022-08-16 | 439.3 | 452.3 | 437.8 | 451.4 | 17,867,600 | 451.40 |
| 2022-08-15 | 436.3 | 439 | 434.6 | 437.5 | 14,755,700 | 437.50 |
| 2022-08-12 | 428.1 | 437.8 | 425.7 | 436.2 | 21,205,800 | 436.20 |
| 2022-08-10 | 429.9 | 430.6 | 421.9 | 422.3 | 15,671,400 | 422.30 |
| 2022-08-09 | 431.5 | 433.5 | 424.1 | 430 | 22,877,700 | 430 |
| 2022-08-08 | 441.2 | 444.6 | 429.5 | 432.5 | 26,099,800 | 432.50 |
| 2022-08-05 | 441.3 | 448.3 | 438.1 | 446.3 | 28,547,000 | 446.30 |
| 2022-08-04 | 460 | 460.5 | 433 | 440.7 | 81,049,000 | 440.70 |
| 2022-08-03 | 492.1 | 499.8 | 489.9 | 495.1 | 38,718,600 | 495.10 |
| 2022-08-02 | 483.5 | 488.9 | 477.1 | 484.1 | 27,068,500 | 484.10 |
| 2022-08-01 | 473 | 485 | 467.6 | 480.3 | 30,798,400 | 480.30 |
| 2022-07-29 | 459.6 | 470.4 | 458 | 469.1 | 31,510,200 | 469.10 |
| 2022-07-28 | 455 | 471 | 451.6 | 453 | 35,304,900 | 453 |
| 2022-07-27 | 440 | 444.9 | 435.6 | 439.5 | 12,969,600 | 439.50 |
| 2022-07-26 | 437.8 | 441.1 | 437.1 | 439.1 | 10,978,100 | 439.10 |
| 2022-07-25 | 435.4 | 441.4 | 431.7 | 436.7 | 13,528,000 | 436.70 |
| 2022-07-22 | 439.9 | 441.5 | 435.2 | 440.2 | 13,183,300 | 440.20 |
| 2022-07-21 | 445 | 448.1 | 442.3 | 444.3 | 13,017,300 | 444.30 |
| 2022-07-20 | 439.8 | 443.7 | 438 | 441.7 | 15,279,600 | 441.70 |
| 2022-07-19 | 434.9 | 436.3 | 429.3 | 434.7 | 12,356,300 | 434.70 |
| 2022-07-15 | 427.9 | 432.4 | 425.7 | 428.6 | 11,838,400 | 428.60 |
| 2022-07-14 | 421.3 | 426.2 | 417.1 | 425.9 | 15,355,500 | 425.90 |
| 2022-07-13 | 424.3 | 431 | 422.4 | 428.2 | 11,137,900 | 428.20 |
| 2022-07-12 | 428.6 | 428.6 | 417.6 | 422.3 | 22,455,300 | 422.30 |
| 2022-07-11 | 441.2 | 444 | 434.9 | 437.3 | 15,351,800 | 437.30 |
| 2022-07-08 | 435.4 | 440.9 | 431.2 | 435.5 | 25,129,400 | 435.50 |
| 2022-07-07 | 427.8 | 440.1 | 421 | 434 | 37,262,600 | 434 |
| 2022-07-06 | 411.6 | 421 | 408.6 | 417.4 | 18,948,300 | 417.40 |
| 2022-07-05 | 408.3 | 408.9 | 403.6 | 407.2 | 11,161,700 | 407.20 |
| 2022-07-04 | 396.3 | 408.2 | 396.3 | 405.6 | 15,631,300 | 405.60 |
| 2022-07-01 | 399.9 | 405.7 | 393.4 | 395.2 | 18,614,400 | 395.20 |
| 2022-06-30 | 400.9 | 402.9 | 394.6 | 396.4 | 20,808,800 | 396.40 |
| 2022-06-29 | 398.4 | 406.8 | 397.1 | 406.7 | 25,686,100 | 406.70 |
| 2022-06-28 | 408.8 | 411.7 | 403.4 | 406.4 | 24,957,800 | 406.40 |
| 2022-06-27 | 419.6 | 421.2 | 412.3 | 416.8 | 19,482,800 | 416.80 |
| 2022-06-24 | 405.4 | 417.6 | 404.8 | 415.9 | 14,491,400 | 415.90 |
| 2022-06-23 | 399.1 | 407.4 | 399 | 403 | 12,152,000 | 403 |
| 2022-06-22 | 400.8 | 402 | 395.3 | 399.1 | 14,581,800 | 399.10 |
| 2022-06-21 | 387.6 | 398.1 | 384.9 | 396.8 | 18,001,100 | 396.80 |
| 2022-06-20 | 385.2 | 387.2 | 378.4 | 383.2 | 17,028,200 | 383.20 |
| 2022-06-17 | 378.4 | 382.9 | 376 | 377.5 | 24,705,800 | 377.50 |
| 2022-06-16 | 405 | 406 | 389.4 | 389.9 | 23,761,800 | 389.90 |
| 2022-06-15 | 403.1 | 404.6 | 395.6 | 396.5 | 26,314,300 | 396.50 |
| 2022-06-14 | 402 | 407.8 | 400 | 405.4 | 21,714,200 | 405.40 |
| 2022-06-13 | 417.5 | 418.5 | 410.2 | 411.6 | 24,091,800 | 411.60 |
| 2022-06-10 | 436 | 437 | 429.3 | 431 | 23,308,300 | 431 |
| 2022-06-09 | 440 | 451.4 | 439.1 | 439.9 | 17,673,500 | 439.90 |
| 2022-06-08 | 441.5 | 443.5 | 435.4 | 440.5 | 16,472,200 | 440.50 |
| 2022-06-07 | 438 | 440.5 | 432.3 | 434.1 | 13,325,000 | 434.10 |
| 2022-06-06 | 428.8 | 436.5 | 422.2 | 436.1 | 23,535,100 | 436.10 |
| 2022-06-03 | 429 | 452.8 | 425.5 | 443.5 | 49,133,700 | 443.50 |
| 2022-06-02 | 422.6 | 423.7 | 415.3 | 422 | 18,833,000 | 422 |
| 2022-06-01 | 425 | 428.5 | 422.7 | 424.5 | 16,890,700 | 424.50 |
| 2022-05-31 | 420 | 427.4 | 414 | 426.2 | 33,156,500 | 426.20 |
| 2022-05-30 | 415.7 | 423.3 | 412.5 | 422.3 | 42,797,500 | 422.30 |
| 2022-05-27 | 424.4 | 424.4 | 411.2 | 412.1 | 28,386,400 | 412.10 |
| 2022-05-26 | 415.1 | 422.7 | 415.1 | 416.4 | 22,153,300 | 416.40 |
| 2022-05-25 | 418.5 | 420.4 | 411 | 415 | 27,599,800 | 415 |
| 2022-05-24 | 430 | 432 | 422.1 | 423.4 | 25,261,800 | 423.40 |
| 2022-05-23 | 431 | 447.4 | 430.3 | 440 | 17,817,300 | 440 |
| 2022-05-20 | 420.2 | 427.9 | 418.4 | 426.8 | 14,023,600 | 426.80 |
| 2022-05-19 | 415.5 | 418.6 | 412.8 | 418.5 | 18,497,800 | 418.50 |
| 2022-05-18 | 428 | 441.6 | 425.9 | 431.9 | 19,258,300 | 431.90 |
| 2022-05-17 | 419 | 423.5 | 415.2 | 422 | 18,503,800 | 422 |
| 2022-05-16 | 428 | 429.7 | 419.3 | 420.1 | 21,809,800 | 420.10 |
| 2022-05-13 | 422.1 | 428.2 | 419.1 | 422.9 | 30,290,100 | 422.90 |
| 2022-05-12 | 430.1 | 433.7 | 417.6 | 418 | 34,054,500 | 418 |
| 2022-05-11 | 437.8 | 454.2 | 432 | 447 | 22,121,700 | 447 |
| 2022-05-10 | 438 | 438 | 418.7 | 436.4 | 30,874,600 | 436.40 |
| 2022-05-09 | 454.6 | 459.5 | 444 | 444 | 26,875,800 | 444 |
| 2022-05-06 | 456 | 461.7 | 449 | 460.6 | 41,182,600 | 460.60 |
| 2022-05-02 | 494.6 | 495.3 | 461.3 | 464 | 65,635,500 | 464 |
| 2022-04-28 | 511.6 | 518.6 | 502.9 | 514.6 | 25,882,100 | 514.60 |
| 2022-04-27 | 508.9 | 522.3 | 502.4 | 520.7 | 19,526,300 | 520.70 |
| 2022-04-26 | 505.3 | 520.3 | 504.5 | 519.2 | 21,274,700 | 519.20 |
| 2022-04-25 | 503 | 507.1 | 497.2 | 497.3 | 15,492,800 | 497.30 |
| 2022-04-22 | 506.9 | 512.4 | 500.1 | 511.9 | 18,339,500 | 511.90 |
| 2022-04-21 | 511 | 522.3 | 510.9 | 521.2 | 8,941,300 | 521.20 |
| 2022-04-20 | 533.7 | 533.7 | 516.5 | 520 | 13,238,700 | 520 |
| 2022-04-19 | 516.8 | 526.4 | 512.8 | 525.7 | 16,213,100 | 525.70 |
| 2022-04-18 | 505.8 | 508.3 | 502.3 | 507.9 | 6,630,100 | 507.90 |
| 2022-04-15 | 507.8 | 514.6 | 506.3 | 509 | 10,272,300 | 509 |
| 2022-04-14 | 516.3 | 521 | 514 | 517.8 | 9,209,600 | 517.80 |
| 2022-04-13 | 505 | 513.8 | 502.3 | 513.8 | 11,151,900 | 513.80 |
| 2022-04-12 | 505 | 509.6 | 501.5 | 504.4 | 12,719,200 | 504.40 |
| 2022-04-11 | 512.9 | 514.1 | 501.2 | 504.7 | 20,233,100 | 504.70 |
| 2022-04-08 | 521.1 | 529 | 513.5 | 519.4 | 12,856,500 | 519.40 |
| 2022-04-07 | 509 | 516.7 | 507.2 | 514.7 | 11,980,400 | 514.70 |
| 2022-04-06 | 508.5 | 519.7 | 506.9 | 518.4 | 19,751,200 | 518.40 |
| 2022-04-05 | 544 | 545.9 | 514.6 | 517.8 | 29,406,000 | 517.80 |
| 2022-04-04 | 535.5 | 535.8 | 524.4 | 534 | 12,983,700 | 534 |
| 2022-04-01 | 528.5 | 537.8 | 521.5 | 534.7 | 14,043,100 | 534.70 |
| 2022-03-31 | 538.1 | 542.6 | 533.3 | 536.4 | 12,599,300 | 536.40 |
| 2022-03-30 | 543.7 | 546.8 | 533.5 | 543.9 | 17,382,700 | 543.90 |
| 2022-03-29 | 549 | 549.7 | 528.2 | 539.9 | 22,569,900 | 539.90 |
| 2022-03-28 | 537.7 | 545.5 | 535.8 | 539.1 | 11,859,800 | 539.10 |
| 2022-03-25 | 549.8 | 554.9 | 542 | 545 | 12,215,900 | 545 |
| 2022-03-24 | 536 | 547.9 | 528.5 | 547.9 | 11,058,100 | 547.90 |
| 2022-03-23 | 542 | 555.5 | 539.5 | 549.3 | 20,456,800 | 549.30 |
| 2022-03-22 | 528.3 | 539 | 523.5 | 535.4 | 19,411,700 | 535.40 |
| 2022-03-18 | 529.5 | 531.8 | 522.5 | 528.6 | 17,740,500 | 528.60 |
| 2022-03-17 | 529.3 | 535 | 513.4 | 528.7 | 25,975,400 | 528.70 |
| 2022-03-16 | 513.8 | 519.5 | 508.9 | 509.3 | 19,663,800 | 509.30 |
| 2022-03-15 | 496.4 | 507 | 496.1 | 500.1 | 13,694,200 | 500.10 |
| 2022-03-14 | 497.6 | 509.2 | 497.1 | 504.4 | 14,290,100 | 504.40 |
| 2022-03-11 | 504.3 | 505.5 | 487.3 | 493.3 | 17,053,800 | 493.30 |
| 2022-03-10 | 533.8 | 536.7 | 513.8 | 517.7 | 18,613,300 | 517.70 |
| 2022-03-09 | 503.6 | 512 | 491.4 | 498.1 | 12,031,700 | 498.10 |
| 2022-03-08 | 491 | 517 | 489.5 | 501.9 | 20,935,300 | 501.90 |
| 2022-03-07 | 514.5 | 515.9 | 487.1 | 499 | 29,284,100 | 499 |
| 2022-03-04 | 547.1 | 556.4 | 528.4 | 531.1 | 17,210,200 | 531.10 |
| 2022-03-03 | 563.6 | 564.1 | 550.6 | 553 | 9,781,900 | 553 |
| 2022-03-02 | 550 | 560.5 | 549 | 558.8 | 10,861,100 | 558.80 |
| 2022-03-01 | 562.1 | 568 | 556.2 | 558.4 | 13,422,800 | 558.40 |
| 2022-02-28 | 564.6 | 568.9 | 548.2 | 557.6 | 19,744,000 | 557.60 |
| 2022-02-25 | 555.4 | 567.4 | 551.4 | 562.2 | 21,284,300 | 562.20 |
| 2022-02-24 | 545.5 | 552.6 | 527.9 | 539.3 | 21,907,400 | 539.30 |
| 2022-02-22 | 547.8 | 561.2 | 544.3 | 550.5 | 14,144,000 | 550.50 |
| 2022-02-21 | 544 | 565.8 | 543.1 | 557.8 | 11,154,700 | 557.80 |
| 2022-02-18 | 536 | 562.5 | 534.7 | 560.6 | 17,811,300 | 560.60 |
| 2022-02-17 | 562.5 | 565.4 | 544.1 | 546.3 | 22,102,500 | 546.30 |
| 2022-02-16 | 576.9 | 576.9 | 561.1 | 566.3 | 14,449,600 | 566.30 |
| 2022-02-15 | 566 | 568.5 | 553.5 | 563.8 | 15,412,600 | 563.80 |
| 2022-02-14 | 578 | 579.3 | 563.1 | 564.8 | 20,020,200 | 564.80 |
| 2022-02-10 | 599 | 605.5 | 588.4 | 594.9 | 18,427,800 | 594.90 |
| 2022-02-09 | 568.8 | 588.7 | 563.9 | 586.9 | 24,661,500 | 586.90 |
| 2022-02-08 | 569.1 | 574.8 | 552.2 | 555 | 23,367,200 | 555 |
| 2022-02-07 | 583.8 | 584.9 | 568.8 | 579.1 | 15,257,200 | 579.10 |
| 2022-02-04 | 592.2 | 597.5 | 577 | 584.2 | 21,571,100 | 584.20 |
| 2022-02-03 | 595.1 | 626 | 588 | 592.4 | 33,741,300 | 592.40 |
| 2022-02-02 | 588.2 | 618.3 | 584.1 | 613.6 | 31,280,400 | 613.60 |
| 2022-02-01 | 588.6 | 602 | 573.2 | 578.9 | 23,416,800 | 578.90 |
| 2022-01-31 | 556 | 581.2 | 554.1 | 577.1 | 26,480,500 | 577.10 |
| 2022-01-28 | 551 | 554.8 | 537.9 | 540.8 | 14,657,900 | 540.80 |
| 2022-01-27 | 564.2 | 574.4 | 541.1 | 543 | 20,602,200 | 543 |
| 2022-01-26 | 554.3 | 567.7 | 550.1 | 561 | 18,802,700 | 561 |
| 2022-01-25 | 557.2 | 563.6 | 551.7 | 561.2 | 20,415,900 | 561.20 |
| 2022-01-24 | 562 | 567 | 550.5 | 559.4 | 25,662,500 | 559.40 |
| 2022-01-21 | 561.1 | 572.6 | 553.4 | 569.2 | 22,228,200 | 569.20 |
| 2022-01-20 | 564.1 | 574 | 554.3 | 571.1 | 23,937,100 | 571.10 |
| 2022-01-19 | 590 | 592.2 | 564.6 | 569 | 33,531,200 | 569 |
| 2022-01-18 | 613.1 | 617.3 | 600.3 | 601.9 | 11,258,000 | 601.90 |
| 2022-01-17 | 615.5 | 616.1 | 603.3 | 608 | 13,184,800 | 608 |
| 2022-01-14 | 620.8 | 622.7 | 608.3 | 616 | 16,470,800 | 616 |
| 2022-01-13 | 626.6 | 629.6 | 621.4 | 627 | 10,054,200 | 627 |
| 2022-01-12 | 624.8 | 632.7 | 619.2 | 628.4 | 15,907,300 | 628.40 |
| 2022-01-11 | 635.9 | 636.2 | 610.7 | 615 | 25,047,100 | 615 |
| 2022-01-07 | 641 | 653.2 | 635.6 | 638.4 | 18,406,200 | 638.40 |
| 2022-01-06 | 631.3 | 637.9 | 625.3 | 628 | 22,470,100 | 628 |
| 2022-01-05 | 660 | 662 | 642.2 | 646 | 18,263,900 | 646 |
| 2022-01-04 | 667 | 685.9 | 664.6 | 670 | 21,534,800 | 670 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
