4912 ライオン(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 | 1,512 | 1,520 | 1,507 | 1,514 | 518,500 | 1,514 |
| 2022-12-29 | 1,533 | 1,533 | 1,501 | 1,518 | 1,148,900 | 1,518 |
| 2022-12-28 | 1,550 | 1,555 | 1,540 | 1,555 | 1,370,600 | 1,555 |
| 2022-12-27 | 1,525 | 1,550 | 1,525 | 1,545 | 1,098,400 | 1,545 |
| 2022-12-26 | 1,537 | 1,537 | 1,509 | 1,514 | 937,000 | 1,514 |
| 2022-12-23 | 1,510 | 1,539 | 1,508 | 1,539 | 1,544,400 | 1,539 |
| 2022-12-22 | 1,495 | 1,515 | 1,481 | 1,513 | 1,188,300 | 1,513 |
| 2022-12-21 | 1,483 | 1,496 | 1,475 | 1,493 | 1,020,000 | 1,493 |
| 2022-12-20 | 1,496 | 1,497 | 1,466 | 1,482 | 978,700 | 1,482 |
| 2022-12-19 | 1,484 | 1,494 | 1,477 | 1,492 | 821,200 | 1,492 |
| 2022-12-16 | 1,478 | 1,489 | 1,471 | 1,489 | 1,316,400 | 1,489 |
| 2022-12-15 | 1,495 | 1,501 | 1,480 | 1,480 | 729,700 | 1,480 |
| 2022-12-14 | 1,488 | 1,493 | 1,479 | 1,491 | 767,800 | 1,491 |
| 2022-12-13 | 1,473 | 1,485 | 1,469 | 1,483 | 724,200 | 1,483 |
| 2022-12-12 | 1,479 | 1,481 | 1,465 | 1,466 | 796,000 | 1,466 |
| 2022-12-09 | 1,472 | 1,487 | 1,470 | 1,487 | 868,100 | 1,487 |
| 2022-12-08 | 1,466 | 1,475 | 1,455 | 1,473 | 667,600 | 1,473 |
| 2022-12-07 | 1,450 | 1,472 | 1,448 | 1,464 | 727,800 | 1,464 |
| 2022-12-06 | 1,461 | 1,463 | 1,438 | 1,449 | 804,900 | 1,449 |
| 2022-12-05 | 1,468 | 1,476 | 1,448 | 1,458 | 998,100 | 1,458 |
| 2022-12-02 | 1,456 | 1,470 | 1,453 | 1,469 | 1,014,100 | 1,469 |
| 2022-12-01 | 1,474 | 1,474 | 1,455 | 1,460 | 1,290,900 | 1,460 |
| 2022-11-30 | 1,471 | 1,479 | 1,458 | 1,465 | 1,690,200 | 1,465 |
| 2022-11-29 | 1,501 | 1,508 | 1,491 | 1,493 | 1,056,900 | 1,493 |
| 2022-11-28 | 1,508 | 1,512 | 1,493 | 1,500 | 1,035,400 | 1,500 |
| 2022-11-25 | 1,507 | 1,514 | 1,505 | 1,505 | 664,000 | 1,505 |
| 2022-11-24 | 1,510 | 1,518 | 1,500 | 1,503 | 698,100 | 1,503 |
| 2022-11-22 | 1,480 | 1,510 | 1,480 | 1,502 | 1,011,400 | 1,502 |
| 2022-11-21 | 1,480 | 1,488 | 1,472 | 1,475 | 884,700 | 1,475 |
| 2022-11-18 | 1,468 | 1,476 | 1,458 | 1,472 | 955,100 | 1,472 |
| 2022-11-17 | 1,453 | 1,473 | 1,451 | 1,463 | 850,900 | 1,463 |
| 2022-11-16 | 1,450 | 1,452 | 1,431 | 1,447 | 762,900 | 1,447 |
| 2022-11-15 | 1,452 | 1,458 | 1,435 | 1,442 | 732,900 | 1,442 |
| 2022-11-14 | 1,448 | 1,458 | 1,440 | 1,443 | 840,400 | 1,443 |
| 2022-11-11 | 1,451 | 1,459 | 1,433 | 1,443 | 977,700 | 1,443 |
| 2022-11-10 | 1,440 | 1,445 | 1,434 | 1,438 | 558,900 | 1,438 |
| 2022-11-09 | 1,415 | 1,446 | 1,411 | 1,440 | 903,700 | 1,440 |
| 2022-11-08 | 1,414 | 1,421 | 1,403 | 1,414 | 1,821,800 | 1,414 |
| 2022-11-07 | 1,424 | 1,430 | 1,392 | 1,410 | 2,197,800 | 1,410 |
| 2022-11-04 | 1,455 | 1,463 | 1,432 | 1,445 | 1,465,000 | 1,445 |
| 2022-11-02 | 1,450 | 1,470 | 1,435 | 1,461 | 2,156,000 | 1,461 |
| 2022-11-01 | 1,515 | 1,518 | 1,478 | 1,478 | 1,173,400 | 1,478 |
| 2022-10-31 | 1,512 | 1,516 | 1,502 | 1,504 | 810,100 | 1,504 |
| 2022-10-28 | 1,500 | 1,515 | 1,496 | 1,504 | 2,204,300 | 1,504 |
| 2022-10-27 | 1,516 | 1,519 | 1,500 | 1,501 | 750,700 | 1,501 |
| 2022-10-26 | 1,512 | 1,541 | 1,509 | 1,516 | 818,800 | 1,516 |
| 2022-10-25 | 1,518 | 1,519 | 1,498 | 1,498 | 1,047,400 | 1,498 |
| 2022-10-24 | 1,560 | 1,563 | 1,501 | 1,502 | 1,179,700 | 1,502 |
| 2022-10-21 | 1,563 | 1,572 | 1,544 | 1,551 | 1,002,700 | 1,551 |
| 2022-10-20 | 1,562 | 1,591 | 1,559 | 1,584 | 684,400 | 1,584 |
| 2022-10-19 | 1,585 | 1,590 | 1,567 | 1,568 | 985,300 | 1,568 |
| 2022-10-18 | 1,608 | 1,609 | 1,579 | 1,581 | 727,600 | 1,581 |
| 2022-10-17 | 1,599 | 1,605 | 1,588 | 1,592 | 497,400 | 1,592 |
| 2022-10-14 | 1,596 | 1,599 | 1,577 | 1,590 | 730,200 | 1,590 |
| 2022-10-13 | 1,582 | 1,586 | 1,569 | 1,571 | 723,700 | 1,571 |
| 2022-10-12 | 1,593 | 1,595 | 1,577 | 1,578 | 689,300 | 1,578 |
| 2022-10-11 | 1,580 | 1,586 | 1,552 | 1,568 | 1,078,700 | 1,568 |
| 2022-10-07 | 1,586 | 1,606 | 1,581 | 1,599 | 962,400 | 1,599 |
| 2022-10-06 | 1,614 | 1,618 | 1,593 | 1,599 | 962,400 | 1,599 |
| 2022-10-05 | 1,638 | 1,644 | 1,616 | 1,622 | 763,200 | 1,622 |
| 2022-10-04 | 1,594 | 1,640 | 1,594 | 1,635 | 770,000 | 1,635 |
| 2022-10-03 | 1,618 | 1,620 | 1,572 | 1,586 | 965,100 | 1,586 |
| 2022-09-30 | 1,636 | 1,647 | 1,621 | 1,636 | 764,200 | 1,636 |
| 2022-09-29 | 1,614 | 1,641 | 1,601 | 1,635 | 1,056,800 | 1,635 |
| 2022-09-28 | 1,621 | 1,633 | 1,593 | 1,609 | 951,700 | 1,609 |
| 2022-09-27 | 1,634 | 1,657 | 1,633 | 1,643 | 869,000 | 1,643 |
| 2022-09-26 | 1,623 | 1,644 | 1,622 | 1,626 | 961,800 | 1,626 |
| 2022-09-22 | 1,626 | 1,632 | 1,608 | 1,622 | 520,900 | 1,622 |
| 2022-09-21 | 1,627 | 1,646 | 1,618 | 1,627 | 795,000 | 1,627 |
| 2022-09-20 | 1,623 | 1,627 | 1,606 | 1,622 | 520,600 | 1,622 |
| 2022-09-16 | 1,605 | 1,621 | 1,602 | 1,617 | 739,400 | 1,617 |
| 2022-09-15 | 1,620 | 1,627 | 1,603 | 1,618 | 689,600 | 1,618 |
| 2022-09-14 | 1,624 | 1,640 | 1,612 | 1,634 | 703,800 | 1,634 |
| 2022-09-13 | 1,637 | 1,649 | 1,623 | 1,642 | 586,200 | 1,642 |
| 2022-09-12 | 1,647 | 1,651 | 1,636 | 1,645 | 609,400 | 1,645 |
| 2022-09-09 | 1,634 | 1,649 | 1,632 | 1,640 | 841,900 | 1,640 |
| 2022-09-08 | 1,638 | 1,651 | 1,630 | 1,645 | 1,385,500 | 1,645 |
| 2022-09-07 | 1,607 | 1,609 | 1,571 | 1,598 | 843,700 | 1,598 |
| 2022-09-06 | 1,600 | 1,601 | 1,576 | 1,578 | 630,800 | 1,578 |
| 2022-09-05 | 1,605 | 1,611 | 1,586 | 1,605 | 524,100 | 1,605 |
| 2022-09-02 | 1,628 | 1,628 | 1,603 | 1,611 | 560,500 | 1,611 |
| 2022-09-01 | 1,615 | 1,626 | 1,609 | 1,618 | 661,700 | 1,618 |
| 2022-08-31 | 1,623 | 1,637 | 1,619 | 1,630 | 1,584,700 | 1,630 |
| 2022-08-30 | 1,626 | 1,633 | 1,615 | 1,624 | 830,600 | 1,624 |
| 2022-08-29 | 1,624 | 1,637 | 1,614 | 1,624 | 1,032,200 | 1,624 |
| 2022-08-26 | 1,620 | 1,633 | 1,614 | 1,630 | 1,214,300 | 1,630 |
| 2022-08-25 | 1,597 | 1,597 | 1,577 | 1,592 | 655,300 | 1,592 |
| 2022-08-24 | 1,614 | 1,614 | 1,589 | 1,594 | 1,026,600 | 1,594 |
| 2022-08-23 | 1,607 | 1,619 | 1,600 | 1,614 | 723,100 | 1,614 |
| 2022-08-22 | 1,605 | 1,608 | 1,579 | 1,606 | 855,300 | 1,606 |
| 2022-08-19 | 1,603 | 1,614 | 1,583 | 1,587 | 731,100 | 1,587 |
| 2022-08-18 | 1,597 | 1,606 | 1,588 | 1,589 | 604,600 | 1,589 |
| 2022-08-17 | 1,588 | 1,596 | 1,573 | 1,594 | 890,500 | 1,594 |
| 2022-08-16 | 1,592 | 1,595 | 1,561 | 1,569 | 779,600 | 1,569 |
| 2022-08-15 | 1,578 | 1,598 | 1,576 | 1,583 | 685,800 | 1,583 |
| 2022-08-12 | 1,602 | 1,603 | 1,558 | 1,575 | 1,260,600 | 1,575 |
| 2022-08-10 | 1,564 | 1,610 | 1,549 | 1,609 | 1,292,800 | 1,609 |
| 2022-08-09 | 1,582 | 1,622 | 1,555 | 1,572 | 2,898,400 | 1,572 |
| 2022-08-08 | 1,498 | 1,510 | 1,481 | 1,492 | 1,172,000 | 1,492 |
| 2022-08-05 | 1,501 | 1,519 | 1,497 | 1,513 | 796,200 | 1,513 |
| 2022-08-04 | 1,529 | 1,529 | 1,489 | 1,498 | 1,036,600 | 1,498 |
| 2022-08-03 | 1,533 | 1,533 | 1,510 | 1,515 | 475,800 | 1,515 |
| 2022-08-02 | 1,551 | 1,554 | 1,517 | 1,524 | 758,000 | 1,524 |
| 2022-08-01 | 1,525 | 1,544 | 1,524 | 1,544 | 932,300 | 1,544 |
| 2022-07-29 | 1,544 | 1,554 | 1,525 | 1,532 | 786,200 | 1,532 |
| 2022-07-28 | 1,550 | 1,556 | 1,539 | 1,545 | 807,200 | 1,545 |
| 2022-07-27 | 1,565 | 1,568 | 1,543 | 1,545 | 545,700 | 1,545 |
| 2022-07-26 | 1,548 | 1,564 | 1,540 | 1,555 | 602,400 | 1,555 |
| 2022-07-25 | 1,564 | 1,567 | 1,546 | 1,554 | 703,500 | 1,554 |
| 2022-07-22 | 1,547 | 1,566 | 1,547 | 1,556 | 906,500 | 1,556 |
| 2022-07-21 | 1,540 | 1,557 | 1,535 | 1,548 | 907,800 | 1,548 |
| 2022-07-20 | 1,531 | 1,538 | 1,521 | 1,537 | 1,196,900 | 1,537 |
| 2022-07-19 | 1,554 | 1,556 | 1,524 | 1,533 | 793,300 | 1,533 |
| 2022-07-15 | 1,548 | 1,560 | 1,530 | 1,555 | 717,300 | 1,555 |
| 2022-07-14 | 1,559 | 1,559 | 1,545 | 1,559 | 827,500 | 1,559 |
| 2022-07-13 | 1,556 | 1,563 | 1,542 | 1,546 | 1,247,600 | 1,546 |
| 2022-07-12 | 1,532 | 1,557 | 1,523 | 1,549 | 1,373,800 | 1,549 |
| 2022-07-11 | 1,510 | 1,533 | 1,507 | 1,532 | 863,100 | 1,532 |
| 2022-07-08 | 1,547 | 1,547 | 1,512 | 1,516 | 1,314,300 | 1,516 |
| 2022-07-07 | 1,559 | 1,567 | 1,546 | 1,551 | 1,333,400 | 1,551 |
| 2022-07-06 | 1,511 | 1,552 | 1,511 | 1,546 | 1,488,800 | 1,546 |
| 2022-07-05 | 1,517 | 1,523 | 1,507 | 1,507 | 601,900 | 1,507 |
| 2022-07-04 | 1,520 | 1,531 | 1,503 | 1,517 | 838,200 | 1,517 |
| 2022-07-01 | 1,500 | 1,513 | 1,493 | 1,499 | 1,226,500 | 1,499 |
| 2022-06-30 | 1,505 | 1,507 | 1,485 | 1,496 | 1,308,400 | 1,496 |
| 2022-06-29 | 1,475 | 1,508 | 1,467 | 1,486 | 2,251,100 | 1,486 |
| 2022-06-28 | 1,497 | 1,503 | 1,473 | 1,503 | 1,331,600 | 1,503 |
| 2022-06-27 | 1,508 | 1,521 | 1,491 | 1,505 | 1,052,300 | 1,505 |
| 2022-06-24 | 1,499 | 1,512 | 1,476 | 1,512 | 1,529,200 | 1,512 |
| 2022-06-23 | 1,447 | 1,488 | 1,441 | 1,481 | 1,640,900 | 1,481 |
| 2022-06-22 | 1,428 | 1,446 | 1,412 | 1,440 | 1,089,600 | 1,440 |
| 2022-06-21 | 1,423 | 1,431 | 1,411 | 1,417 | 1,012,000 | 1,417 |
| 2022-06-20 | 1,443 | 1,449 | 1,404 | 1,415 | 1,230,500 | 1,415 |
| 2022-06-17 | 1,395 | 1,438 | 1,381 | 1,438 | 2,550,200 | 1,438 |
| 2022-06-16 | 1,393 | 1,415 | 1,387 | 1,394 | 1,276,400 | 1,394 |
| 2022-06-15 | 1,401 | 1,412 | 1,378 | 1,394 | 1,389,400 | 1,394 |
| 2022-06-14 | 1,412 | 1,439 | 1,412 | 1,422 | 1,513,900 | 1,422 |
| 2022-06-13 | 1,400 | 1,436 | 1,396 | 1,430 | 1,056,800 | 1,430 |
| 2022-06-10 | 1,424 | 1,425 | 1,409 | 1,412 | 1,215,700 | 1,412 |
| 2022-06-09 | 1,440 | 1,454 | 1,434 | 1,440 | 1,160,400 | 1,440 |
| 2022-06-08 | 1,453 | 1,468 | 1,447 | 1,451 | 1,183,000 | 1,451 |
| 2022-06-07 | 1,465 | 1,478 | 1,448 | 1,451 | 1,528,000 | 1,451 |
| 2022-06-06 | 1,462 | 1,471 | 1,447 | 1,459 | 1,053,200 | 1,459 |
| 2022-06-03 | 1,485 | 1,502 | 1,460 | 1,467 | 2,130,400 | 1,467 |
| 2022-06-02 | 1,499 | 1,511 | 1,482 | 1,484 | 2,456,600 | 1,484 |
| 2022-06-01 | 1,464 | 1,549 | 1,461 | 1,533 | 4,210,900 | 1,533 |
| 2022-05-31 | 1,402 | 1,460 | 1,389 | 1,439 | 19,976,200 | 1,439 |
| 2022-05-30 | 1,405 | 1,416 | 1,397 | 1,406 | 3,068,500 | 1,406 |
| 2022-05-27 | 1,367 | 1,398 | 1,363 | 1,397 | 2,362,800 | 1,397 |
| 2022-05-26 | 1,345 | 1,364 | 1,338 | 1,358 | 2,044,900 | 1,358 |
| 2022-05-25 | 1,356 | 1,361 | 1,327 | 1,351 | 1,988,700 | 1,351 |
| 2022-05-24 | 1,370 | 1,376 | 1,356 | 1,362 | 2,224,700 | 1,362 |
| 2022-05-23 | 1,340 | 1,377 | 1,339 | 1,376 | 1,941,200 | 1,376 |
| 2022-05-20 | 1,351 | 1,374 | 1,332 | 1,340 | 1,977,300 | 1,340 |
| 2022-05-19 | 1,330 | 1,366 | 1,326 | 1,359 | 1,441,400 | 1,359 |
| 2022-05-18 | 1,361 | 1,379 | 1,347 | 1,368 | 2,169,000 | 1,368 |
| 2022-05-17 | 1,364 | 1,394 | 1,364 | 1,372 | 2,147,900 | 1,372 |
| 2022-05-16 | 1,412 | 1,413 | 1,353 | 1,368 | 2,282,400 | 1,368 |
| 2022-05-13 | 1,396 | 1,415 | 1,367 | 1,414 | 2,877,100 | 1,414 |
| 2022-05-12 | 1,415 | 1,424 | 1,371 | 1,403 | 2,952,200 | 1,403 |
| 2022-05-11 | 1,449 | 1,454 | 1,395 | 1,428 | 3,374,600 | 1,428 |
| 2022-05-10 | 1,369 | 1,398 | 1,357 | 1,396 | 3,348,700 | 1,396 |
| 2022-05-09 | 1,357 | 1,362 | 1,337 | 1,351 | 1,227,300 | 1,351 |
| 2022-05-06 | 1,345 | 1,359 | 1,330 | 1,358 | 1,943,500 | 1,358 |
| 2022-05-02 | 1,363 | 1,367 | 1,335 | 1,353 | 1,646,100 | 1,353 |
| 2022-04-28 | 1,310 | 1,341 | 1,310 | 1,339 | 1,377,100 | 1,339 |
| 2022-04-27 | 1,308 | 1,326 | 1,304 | 1,309 | 2,873,000 | 1,309 |
| 2022-04-26 | 1,320 | 1,337 | 1,315 | 1,329 | 1,624,800 | 1,329 |
| 2022-04-25 | 1,295 | 1,320 | 1,294 | 1,319 | 1,579,400 | 1,319 |
| 2022-04-22 | 1,296 | 1,317 | 1,290 | 1,313 | 1,519,400 | 1,313 |
| 2022-04-21 | 1,278 | 1,320 | 1,278 | 1,319 | 1,822,300 | 1,319 |
| 2022-04-20 | 1,278 | 1,296 | 1,273 | 1,281 | 1,557,400 | 1,281 |
| 2022-04-19 | 1,278 | 1,294 | 1,267 | 1,268 | 1,562,200 | 1,268 |
| 2022-04-18 | 1,276 | 1,280 | 1,263 | 1,277 | 1,059,900 | 1,277 |
| 2022-04-15 | 1,298 | 1,300 | 1,277 | 1,283 | 1,317,600 | 1,283 |
| 2022-04-14 | 1,314 | 1,322 | 1,307 | 1,308 | 1,655,800 | 1,308 |
| 2022-04-13 | 1,265 | 1,320 | 1,264 | 1,316 | 3,336,400 | 1,316 |
| 2022-04-12 | 1,288 | 1,297 | 1,265 | 1,272 | 2,170,200 | 1,272 |
| 2022-04-11 | 1,310 | 1,316 | 1,290 | 1,296 | 1,679,200 | 1,296 |
| 2022-04-08 | 1,324 | 1,339 | 1,304 | 1,318 | 2,254,300 | 1,318 |
| 2022-04-07 | 1,327 | 1,333 | 1,311 | 1,321 | 1,574,300 | 1,321 |
| 2022-04-06 | 1,351 | 1,365 | 1,336 | 1,337 | 2,069,900 | 1,337 |
| 2022-04-05 | 1,379 | 1,380 | 1,349 | 1,374 | 1,841,900 | 1,374 |
| 2022-04-04 | 1,358 | 1,378 | 1,357 | 1,368 | 1,308,800 | 1,368 |
| 2022-04-01 | 1,350 | 1,367 | 1,334 | 1,349 | 1,818,700 | 1,349 |
| 2022-03-31 | 1,380 | 1,398 | 1,359 | 1,362 | 1,692,700 | 1,362 |
| 2022-03-30 | 1,400 | 1,414 | 1,377 | 1,383 | 2,009,700 | 1,383 |
| 2022-03-29 | 1,392 | 1,399 | 1,379 | 1,385 | 1,438,000 | 1,385 |
| 2022-03-28 | 1,391 | 1,396 | 1,378 | 1,392 | 1,190,500 | 1,392 |
| 2022-03-25 | 1,412 | 1,415 | 1,391 | 1,393 | 1,518,700 | 1,393 |
| 2022-03-24 | 1,428 | 1,441 | 1,402 | 1,409 | 1,153,500 | 1,409 |
| 2022-03-23 | 1,438 | 1,448 | 1,428 | 1,436 | 1,226,400 | 1,436 |
| 2022-03-22 | 1,429 | 1,440 | 1,419 | 1,427 | 1,156,800 | 1,427 |
| 2022-03-18 | 1,452 | 1,462 | 1,422 | 1,427 | 1,511,300 | 1,427 |
| 2022-03-17 | 1,443 | 1,450 | 1,424 | 1,444 | 1,219,000 | 1,444 |
| 2022-03-16 | 1,430 | 1,444 | 1,422 | 1,422 | 1,153,600 | 1,422 |
| 2022-03-15 | 1,407 | 1,423 | 1,397 | 1,418 | 1,006,600 | 1,418 |
| 2022-03-14 | 1,412 | 1,415 | 1,379 | 1,395 | 1,006,600 | 1,395 |
| 2022-03-11 | 1,412 | 1,425 | 1,406 | 1,411 | 1,132,700 | 1,411 |
| 2022-03-10 | 1,429 | 1,440 | 1,415 | 1,437 | 1,392,800 | 1,437 |
| 2022-03-09 | 1,375 | 1,414 | 1,367 | 1,410 | 1,726,800 | 1,410 |
| 2022-03-08 | 1,366 | 1,396 | 1,360 | 1,378 | 2,346,700 | 1,378 |
| 2022-03-07 | 1,401 | 1,403 | 1,364 | 1,376 | 2,633,500 | 1,376 |
| 2022-03-04 | 1,440 | 1,444 | 1,403 | 1,408 | 1,553,700 | 1,408 |
| 2022-03-03 | 1,456 | 1,460 | 1,445 | 1,446 | 872,500 | 1,446 |
| 2022-03-02 | 1,466 | 1,472 | 1,448 | 1,452 | 1,168,500 | 1,452 |
| 2022-03-01 | 1,506 | 1,512 | 1,485 | 1,485 | 885,100 | 1,485 |
| 2022-02-28 | 1,477 | 1,509 | 1,468 | 1,505 | 1,291,100 | 1,505 |
| 2022-02-25 | 1,459 | 1,475 | 1,444 | 1,472 | 1,278,000 | 1,472 |
| 2022-02-24 | 1,485 | 1,487 | 1,455 | 1,456 | 1,701,200 | 1,456 |
| 2022-02-22 | 1,498 | 1,507 | 1,491 | 1,504 | 1,167,700 | 1,504 |
| 2022-02-21 | 1,490 | 1,518 | 1,489 | 1,516 | 1,009,800 | 1,516 |
| 2022-02-18 | 1,462 | 1,522 | 1,461 | 1,509 | 2,143,300 | 1,509 |
| 2022-02-17 | 1,495 | 1,505 | 1,465 | 1,470 | 2,350,000 | 1,470 |
| 2022-02-16 | 1,493 | 1,510 | 1,487 | 1,506 | 1,654,800 | 1,506 |
| 2022-02-15 | 1,465 | 1,505 | 1,459 | 1,498 | 2,886,100 | 1,498 |
| 2022-02-14 | 1,526 | 1,535 | 1,494 | 1,520 | 1,434,800 | 1,520 |
| 2022-02-10 | 1,528 | 1,537 | 1,521 | 1,525 | 899,900 | 1,525 |
| 2022-02-09 | 1,518 | 1,525 | 1,508 | 1,523 | 829,200 | 1,523 |
| 2022-02-08 | 1,512 | 1,539 | 1,506 | 1,525 | 887,900 | 1,525 |
| 2022-02-07 | 1,533 | 1,544 | 1,513 | 1,513 | 1,114,600 | 1,513 |
| 2022-02-04 | 1,516 | 1,533 | 1,511 | 1,532 | 803,100 | 1,532 |
| 2022-02-03 | 1,530 | 1,540 | 1,508 | 1,518 | 631,000 | 1,518 |
| 2022-02-02 | 1,522 | 1,544 | 1,522 | 1,533 | 1,330,300 | 1,533 |
| 2022-02-01 | 1,513 | 1,524 | 1,507 | 1,517 | 835,700 | 1,517 |
| 2022-01-31 | 1,536 | 1,536 | 1,498 | 1,498 | 975,300 | 1,498 |
| 2022-01-28 | 1,508 | 1,528 | 1,507 | 1,520 | 852,000 | 1,520 |
| 2022-01-27 | 1,516 | 1,522 | 1,483 | 1,498 | 1,135,600 | 1,498 |
| 2022-01-26 | 1,543 | 1,547 | 1,522 | 1,523 | 642,100 | 1,523 |
| 2022-01-25 | 1,529 | 1,558 | 1,514 | 1,555 | 1,012,700 | 1,555 |
| 2022-01-24 | 1,515 | 1,542 | 1,509 | 1,540 | 879,300 | 1,540 |
| 2022-01-21 | 1,501 | 1,535 | 1,500 | 1,531 | 1,034,000 | 1,531 |
| 2022-01-20 | 1,494 | 1,531 | 1,494 | 1,511 | 1,003,200 | 1,511 |
| 2022-01-19 | 1,505 | 1,532 | 1,483 | 1,490 | 1,373,600 | 1,490 |
| 2022-01-18 | 1,511 | 1,528 | 1,504 | 1,510 | 883,600 | 1,510 |
| 2022-01-17 | 1,496 | 1,516 | 1,492 | 1,506 | 883,700 | 1,506 |
| 2022-01-14 | 1,516 | 1,527 | 1,478 | 1,487 | 1,728,900 | 1,487 |
| 2022-01-13 | 1,539 | 1,548 | 1,523 | 1,523 | 1,031,100 | 1,523 |
| 2022-01-12 | 1,539 | 1,561 | 1,535 | 1,549 | 1,056,000 | 1,549 |
| 2022-01-11 | 1,539 | 1,546 | 1,525 | 1,534 | 1,198,400 | 1,534 |
| 2022-01-07 | 1,559 | 1,562 | 1,528 | 1,538 | 1,065,300 | 1,538 |
| 2022-01-06 | 1,569 | 1,572 | 1,551 | 1,558 | 820,000 | 1,558 |
| 2022-01-05 | 1,555 | 1,574 | 1,554 | 1,565 | 1,129,100 | 1,565 |
| 2022-01-04 | 1,546 | 1,569 | 1,541 | 1,563 | 988,100 | 1,563 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
