6770 アルプスアルパイン(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 | 1,189 | 1,211 | 1,189 | 1,197 | 1,782,200 | 1,197 |
| 2022-12-29 | 1,187 | 1,193 | 1,175 | 1,189 | 1,881,300 | 1,189 |
| 2022-12-28 | 1,210 | 1,219 | 1,197 | 1,199 | 1,700,600 | 1,199 |
| 2022-12-27 | 1,225 | 1,228 | 1,219 | 1,223 | 723,200 | 1,223 |
| 2022-12-26 | 1,217 | 1,225 | 1,213 | 1,219 | 945,200 | 1,219 |
| 2022-12-23 | 1,191 | 1,213 | 1,187 | 1,210 | 1,740,300 | 1,210 |
| 2022-12-22 | 1,209 | 1,220 | 1,203 | 1,211 | 1,771,100 | 1,211 |
| 2022-12-21 | 1,230 | 1,232 | 1,191 | 1,198 | 2,770,400 | 1,198 |
| 2022-12-20 | 1,262 | 1,274 | 1,224 | 1,239 | 2,582,800 | 1,239 |
| 2022-12-19 | 1,273 | 1,277 | 1,262 | 1,265 | 1,085,400 | 1,265 |
| 2022-12-16 | 1,283 | 1,292 | 1,276 | 1,282 | 1,547,700 | 1,282 |
| 2022-12-15 | 1,288 | 1,300 | 1,282 | 1,298 | 751,100 | 1,298 |
| 2022-12-14 | 1,294 | 1,307 | 1,293 | 1,296 | 1,006,100 | 1,296 |
| 2022-12-13 | 1,315 | 1,315 | 1,291 | 1,296 | 1,153,000 | 1,296 |
| 2022-12-12 | 1,297 | 1,310 | 1,291 | 1,305 | 835,600 | 1,305 |
| 2022-12-09 | 1,298 | 1,311 | 1,298 | 1,300 | 1,354,400 | 1,300 |
| 2022-12-08 | 1,275 | 1,304 | 1,273 | 1,285 | 2,538,600 | 1,285 |
| 2022-12-07 | 1,280 | 1,291 | 1,278 | 1,285 | 1,047,900 | 1,285 |
| 2022-12-06 | 1,275 | 1,301 | 1,275 | 1,288 | 1,588,300 | 1,288 |
| 2022-12-05 | 1,281 | 1,296 | 1,273 | 1,281 | 1,541,100 | 1,281 |
| 2022-12-02 | 1,310 | 1,311 | 1,286 | 1,292 | 1,677,600 | 1,292 |
| 2022-12-01 | 1,321 | 1,326 | 1,308 | 1,316 | 1,484,900 | 1,316 |
| 2022-11-30 | 1,296 | 1,306 | 1,286 | 1,302 | 2,145,200 | 1,302 |
| 2022-11-29 | 1,320 | 1,322 | 1,295 | 1,303 | 2,632,400 | 1,303 |
| 2022-11-28 | 1,348 | 1,355 | 1,332 | 1,347 | 1,322,300 | 1,347 |
| 2022-11-25 | 1,364 | 1,374 | 1,355 | 1,357 | 856,600 | 1,357 |
| 2022-11-24 | 1,375 | 1,376 | 1,359 | 1,365 | 1,511,500 | 1,365 |
| 2022-11-22 | 1,332 | 1,359 | 1,331 | 1,356 | 2,091,000 | 1,356 |
| 2022-11-21 | 1,321 | 1,334 | 1,313 | 1,331 | 1,308,900 | 1,331 |
| 2022-11-18 | 1,326 | 1,333 | 1,319 | 1,327 | 2,497,400 | 1,327 |
| 2022-11-17 | 1,276 | 1,314 | 1,263 | 1,301 | 2,304,300 | 1,301 |
| 2022-11-16 | 1,260 | 1,283 | 1,256 | 1,268 | 1,559,600 | 1,268 |
| 2022-11-15 | 1,244 | 1,271 | 1,238 | 1,264 | 1,188,700 | 1,264 |
| 2022-11-14 | 1,262 | 1,278 | 1,249 | 1,255 | 1,345,300 | 1,255 |
| 2022-11-11 | 1,284 | 1,285 | 1,260 | 1,270 | 2,202,900 | 1,270 |
| 2022-11-10 | 1,247 | 1,257 | 1,244 | 1,250 | 1,417,800 | 1,250 |
| 2022-11-09 | 1,247 | 1,267 | 1,247 | 1,263 | 1,667,100 | 1,263 |
| 2022-11-08 | 1,248 | 1,258 | 1,229 | 1,253 | 2,743,200 | 1,253 |
| 2022-11-07 | 1,256 | 1,261 | 1,244 | 1,249 | 1,539,300 | 1,249 |
| 2022-11-04 | 1,257 | 1,270 | 1,244 | 1,244 | 3,034,300 | 1,244 |
| 2022-11-02 | 1,293 | 1,303 | 1,278 | 1,283 | 2,273,500 | 1,283 |
| 2022-11-01 | 1,282 | 1,291 | 1,264 | 1,279 | 3,701,800 | 1,279 |
| 2022-10-31 | 1,288 | 1,335 | 1,274 | 1,280 | 10,402,200 | 1,280 |
| 2022-10-28 | 1,106 | 1,126 | 1,103 | 1,108 | 2,675,400 | 1,108 |
| 2022-10-27 | 1,115 | 1,128 | 1,114 | 1,121 | 1,101,800 | 1,121 |
| 2022-10-26 | 1,135 | 1,136 | 1,118 | 1,118 | 1,038,800 | 1,118 |
| 2022-10-25 | 1,125 | 1,134 | 1,115 | 1,130 | 1,160,100 | 1,130 |
| 2022-10-24 | 1,116 | 1,127 | 1,106 | 1,114 | 2,034,900 | 1,114 |
| 2022-10-21 | 1,088 | 1,106 | 1,088 | 1,095 | 1,418,400 | 1,095 |
| 2022-10-20 | 1,091 | 1,099 | 1,086 | 1,094 | 1,834,700 | 1,094 |
| 2022-10-19 | 1,089 | 1,104 | 1,081 | 1,092 | 1,370,800 | 1,092 |
| 2022-10-18 | 1,104 | 1,105 | 1,083 | 1,096 | 1,703,600 | 1,096 |
| 2022-10-17 | 1,079 | 1,090 | 1,077 | 1,084 | 2,033,300 | 1,084 |
| 2022-10-14 | 1,097 | 1,104 | 1,068 | 1,092 | 2,853,200 | 1,092 |
| 2022-10-13 | 1,062 | 1,077 | 1,053 | 1,075 | 1,394,600 | 1,075 |
| 2022-10-12 | 1,059 | 1,078 | 1,051 | 1,065 | 1,957,300 | 1,065 |
| 2022-10-11 | 1,080 | 1,089 | 1,062 | 1,067 | 2,450,100 | 1,067 |
| 2022-10-07 | 1,087 | 1,104 | 1,071 | 1,103 | 1,938,400 | 1,103 |
| 2022-10-06 | 1,104 | 1,125 | 1,104 | 1,115 | 1,808,800 | 1,115 |
| 2022-10-05 | 1,115 | 1,119 | 1,100 | 1,102 | 1,724,800 | 1,102 |
| 2022-10-04 | 1,096 | 1,109 | 1,090 | 1,095 | 2,486,400 | 1,095 |
| 2022-10-03 | 1,030 | 1,071 | 1,028 | 1,069 | 2,599,000 | 1,069 |
| 2022-09-30 | 1,075 | 1,079 | 1,038 | 1,046 | 4,355,300 | 1,046 |
| 2022-09-29 | 1,100 | 1,116 | 1,081 | 1,082 | 2,983,000 | 1,082 |
| 2022-09-28 | 1,106 | 1,126 | 1,081 | 1,099 | 4,374,600 | 1,099 |
| 2022-09-27 | 1,148 | 1,159 | 1,137 | 1,140 | 2,505,300 | 1,140 |
| 2022-09-26 | 1,182 | 1,185 | 1,128 | 1,136 | 3,652,700 | 1,136 |
| 2022-09-22 | 1,199 | 1,203 | 1,176 | 1,193 | 2,820,700 | 1,193 |
| 2022-09-21 | 1,221 | 1,223 | 1,206 | 1,210 | 1,927,400 | 1,210 |
| 2022-09-20 | 1,228 | 1,255 | 1,228 | 1,233 | 2,664,800 | 1,233 |
| 2022-09-16 | 1,220 | 1,222 | 1,204 | 1,211 | 2,681,700 | 1,211 |
| 2022-09-15 | 1,246 | 1,253 | 1,234 | 1,239 | 1,478,600 | 1,239 |
| 2022-09-14 | 1,240 | 1,250 | 1,234 | 1,238 | 2,069,600 | 1,238 |
| 2022-09-13 | 1,277 | 1,287 | 1,263 | 1,282 | 1,542,700 | 1,282 |
| 2022-09-12 | 1,267 | 1,273 | 1,260 | 1,264 | 1,463,500 | 1,264 |
| 2022-09-09 | 1,249 | 1,273 | 1,247 | 1,256 | 1,991,900 | 1,256 |
| 2022-09-08 | 1,231 | 1,260 | 1,230 | 1,260 | 2,351,200 | 1,260 |
| 2022-09-07 | 1,219 | 1,221 | 1,201 | 1,211 | 1,563,000 | 1,211 |
| 2022-09-06 | 1,231 | 1,234 | 1,219 | 1,231 | 1,024,400 | 1,231 |
| 2022-09-05 | 1,220 | 1,230 | 1,208 | 1,229 | 2,003,500 | 1,229 |
| 2022-09-02 | 1,225 | 1,234 | 1,218 | 1,227 | 1,670,600 | 1,227 |
| 2022-09-01 | 1,230 | 1,238 | 1,220 | 1,229 | 1,721,600 | 1,229 |
| 2022-08-31 | 1,238 | 1,266 | 1,233 | 1,253 | 2,192,200 | 1,253 |
| 2022-08-30 | 1,255 | 1,258 | 1,244 | 1,254 | 1,381,700 | 1,254 |
| 2022-08-29 | 1,238 | 1,251 | 1,235 | 1,246 | 1,521,500 | 1,246 |
| 2022-08-26 | 1,268 | 1,279 | 1,264 | 1,272 | 1,386,200 | 1,272 |
| 2022-08-25 | 1,265 | 1,284 | 1,257 | 1,266 | 1,725,000 | 1,266 |
| 2022-08-24 | 1,251 | 1,263 | 1,244 | 1,259 | 1,278,300 | 1,259 |
| 2022-08-23 | 1,263 | 1,267 | 1,247 | 1,247 | 2,252,200 | 1,247 |
| 2022-08-22 | 1,273 | 1,283 | 1,261 | 1,281 | 1,472,900 | 1,281 |
| 2022-08-19 | 1,297 | 1,308 | 1,287 | 1,293 | 1,689,600 | 1,293 |
| 2022-08-18 | 1,272 | 1,287 | 1,263 | 1,277 | 1,213,000 | 1,277 |
| 2022-08-17 | 1,292 | 1,298 | 1,278 | 1,285 | 1,575,100 | 1,285 |
| 2022-08-16 | 1,294 | 1,302 | 1,274 | 1,275 | 1,668,500 | 1,275 |
| 2022-08-15 | 1,294 | 1,315 | 1,294 | 1,296 | 1,944,200 | 1,296 |
| 2022-08-12 | 1,288 | 1,298 | 1,268 | 1,298 | 3,858,900 | 1,298 |
| 2022-08-10 | 1,260 | 1,271 | 1,238 | 1,261 | 2,327,200 | 1,261 |
| 2022-08-09 | 1,240 | 1,268 | 1,236 | 1,264 | 2,529,200 | 1,264 |
| 2022-08-08 | 1,225 | 1,249 | 1,223 | 1,240 | 2,406,500 | 1,240 |
| 2022-08-05 | 1,218 | 1,234 | 1,203 | 1,227 | 2,377,800 | 1,227 |
| 2022-08-04 | 1,193 | 1,221 | 1,183 | 1,218 | 3,390,800 | 1,218 |
| 2022-08-03 | 1,181 | 1,207 | 1,172 | 1,196 | 3,232,500 | 1,196 |
| 2022-08-02 | 1,204 | 1,204 | 1,171 | 1,179 | 4,610,900 | 1,179 |
| 2022-08-01 | 1,215 | 1,224 | 1,166 | 1,193 | 10,718,700 | 1,193 |
| 2022-07-29 | 1,385 | 1,399 | 1,372 | 1,377 | 2,846,500 | 1,377 |
| 2022-07-28 | 1,390 | 1,405 | 1,373 | 1,383 | 2,051,600 | 1,383 |
| 2022-07-27 | 1,384 | 1,397 | 1,366 | 1,394 | 2,158,400 | 1,394 |
| 2022-07-26 | 1,363 | 1,374 | 1,353 | 1,373 | 1,606,100 | 1,373 |
| 2022-07-25 | 1,365 | 1,374 | 1,342 | 1,355 | 1,437,000 | 1,355 |
| 2022-07-22 | 1,356 | 1,378 | 1,350 | 1,370 | 2,191,300 | 1,370 |
| 2022-07-21 | 1,319 | 1,350 | 1,313 | 1,350 | 2,141,700 | 1,350 |
| 2022-07-20 | 1,321 | 1,327 | 1,310 | 1,322 | 2,017,000 | 1,322 |
| 2022-07-19 | 1,316 | 1,321 | 1,291 | 1,296 | 2,142,700 | 1,296 |
| 2022-07-15 | 1,307 | 1,307 | 1,275 | 1,288 | 1,824,500 | 1,288 |
| 2022-07-14 | 1,276 | 1,308 | 1,273 | 1,301 | 1,592,600 | 1,301 |
| 2022-07-13 | 1,275 | 1,281 | 1,262 | 1,278 | 1,791,300 | 1,278 |
| 2022-07-12 | 1,300 | 1,301 | 1,252 | 1,266 | 2,513,500 | 1,266 |
| 2022-07-11 | 1,329 | 1,329 | 1,305 | 1,316 | 1,559,800 | 1,316 |
| 2022-07-08 | 1,321 | 1,343 | 1,308 | 1,308 | 2,299,200 | 1,308 |
| 2022-07-07 | 1,316 | 1,324 | 1,284 | 1,306 | 1,901,900 | 1,306 |
| 2022-07-06 | 1,298 | 1,305 | 1,271 | 1,295 | 2,592,600 | 1,295 |
| 2022-07-05 | 1,336 | 1,341 | 1,317 | 1,332 | 1,699,600 | 1,332 |
| 2022-07-04 | 1,327 | 1,338 | 1,303 | 1,328 | 1,994,000 | 1,328 |
| 2022-07-01 | 1,385 | 1,387 | 1,305 | 1,324 | 3,493,500 | 1,324 |
| 2022-06-30 | 1,416 | 1,418 | 1,366 | 1,377 | 2,707,700 | 1,377 |
| 2022-06-29 | 1,437 | 1,444 | 1,422 | 1,427 | 1,600,100 | 1,427 |
| 2022-06-28 | 1,455 | 1,459 | 1,432 | 1,444 | 1,541,100 | 1,444 |
| 2022-06-27 | 1,463 | 1,475 | 1,436 | 1,441 | 1,832,300 | 1,441 |
| 2022-06-24 | 1,431 | 1,453 | 1,411 | 1,444 | 1,818,100 | 1,444 |
| 2022-06-23 | 1,422 | 1,462 | 1,422 | 1,446 | 1,303,500 | 1,446 |
| 2022-06-22 | 1,462 | 1,466 | 1,429 | 1,438 | 1,656,300 | 1,438 |
| 2022-06-21 | 1,432 | 1,465 | 1,414 | 1,448 | 2,066,400 | 1,448 |
| 2022-06-20 | 1,489 | 1,493 | 1,394 | 1,406 | 3,300,000 | 1,406 |
| 2022-06-17 | 1,458 | 1,486 | 1,426 | 1,481 | 3,531,400 | 1,481 |
| 2022-06-16 | 1,500 | 1,520 | 1,494 | 1,502 | 2,028,800 | 1,502 |
| 2022-06-15 | 1,499 | 1,500 | 1,443 | 1,457 | 2,141,600 | 1,457 |
| 2022-06-14 | 1,417 | 1,500 | 1,417 | 1,491 | 3,099,500 | 1,491 |
| 2022-06-13 | 1,470 | 1,483 | 1,458 | 1,477 | 2,632,100 | 1,477 |
| 2022-06-10 | 1,535 | 1,540 | 1,495 | 1,502 | 2,440,800 | 1,502 |
| 2022-06-09 | 1,520 | 1,540 | 1,515 | 1,531 | 2,025,600 | 1,531 |
| 2022-06-08 | 1,498 | 1,523 | 1,494 | 1,514 | 2,341,500 | 1,514 |
| 2022-06-07 | 1,466 | 1,499 | 1,462 | 1,487 | 2,251,000 | 1,487 |
| 2022-06-06 | 1,457 | 1,464 | 1,433 | 1,456 | 1,832,700 | 1,456 |
| 2022-06-03 | 1,474 | 1,493 | 1,471 | 1,474 | 2,182,800 | 1,474 |
| 2022-06-02 | 1,436 | 1,470 | 1,429 | 1,467 | 2,154,900 | 1,467 |
| 2022-06-01 | 1,399 | 1,444 | 1,383 | 1,438 | 2,395,700 | 1,438 |
| 2022-05-31 | 1,391 | 1,405 | 1,380 | 1,385 | 2,691,100 | 1,385 |
| 2022-05-30 | 1,412 | 1,417 | 1,387 | 1,395 | 1,739,200 | 1,395 |
| 2022-05-27 | 1,393 | 1,406 | 1,386 | 1,400 | 1,687,500 | 1,400 |
| 2022-05-26 | 1,378 | 1,389 | 1,369 | 1,376 | 1,578,900 | 1,376 |
| 2022-05-25 | 1,397 | 1,406 | 1,375 | 1,381 | 1,507,500 | 1,381 |
| 2022-05-24 | 1,420 | 1,429 | 1,396 | 1,401 | 1,399,400 | 1,401 |
| 2022-05-23 | 1,400 | 1,414 | 1,393 | 1,411 | 1,620,800 | 1,411 |
| 2022-05-20 | 1,370 | 1,407 | 1,369 | 1,400 | 2,232,900 | 1,400 |
| 2022-05-19 | 1,330 | 1,390 | 1,321 | 1,380 | 2,811,500 | 1,380 |
| 2022-05-18 | 1,375 | 1,393 | 1,361 | 1,381 | 2,315,400 | 1,381 |
| 2022-05-17 | 1,334 | 1,373 | 1,310 | 1,360 | 3,328,100 | 1,360 |
| 2022-05-16 | 1,334 | 1,342 | 1,310 | 1,325 | 2,123,300 | 1,325 |
| 2022-05-13 | 1,299 | 1,323 | 1,288 | 1,323 | 2,244,700 | 1,323 |
| 2022-05-12 | 1,275 | 1,314 | 1,262 | 1,294 | 2,521,500 | 1,294 |
| 2022-05-11 | 1,315 | 1,324 | 1,278 | 1,284 | 2,636,900 | 1,284 |
| 2022-05-10 | 1,343 | 1,347 | 1,279 | 1,326 | 3,101,700 | 1,326 |
| 2022-05-09 | 1,315 | 1,357 | 1,308 | 1,357 | 2,700,000 | 1,357 |
| 2022-05-06 | 1,285 | 1,327 | 1,277 | 1,323 | 3,107,100 | 1,323 |
| 2022-05-02 | 1,300 | 1,324 | 1,285 | 1,313 | 9,631,500 | 1,313 |
| 2022-04-28 | 1,121 | 1,156 | 1,111 | 1,155 | 2,947,800 | 1,155 |
| 2022-04-27 | 1,143 | 1,145 | 1,104 | 1,122 | 3,483,600 | 1,122 |
| 2022-04-26 | 1,195 | 1,195 | 1,164 | 1,168 | 2,069,700 | 1,168 |
| 2022-04-25 | 1,195 | 1,199 | 1,172 | 1,183 | 2,209,800 | 1,183 |
| 2022-04-22 | 1,229 | 1,230 | 1,208 | 1,213 | 1,592,500 | 1,213 |
| 2022-04-21 | 1,227 | 1,240 | 1,222 | 1,238 | 1,693,600 | 1,238 |
| 2022-04-20 | 1,246 | 1,246 | 1,219 | 1,227 | 1,663,400 | 1,227 |
| 2022-04-19 | 1,183 | 1,220 | 1,180 | 1,216 | 2,520,200 | 1,216 |
| 2022-04-18 | 1,182 | 1,201 | 1,161 | 1,174 | 1,795,500 | 1,174 |
| 2022-04-15 | 1,209 | 1,210 | 1,188 | 1,193 | 1,594,600 | 1,193 |
| 2022-04-14 | 1,210 | 1,244 | 1,192 | 1,218 | 3,956,900 | 1,218 |
| 2022-04-13 | 1,144 | 1,172 | 1,142 | 1,170 | 1,673,800 | 1,170 |
| 2022-04-12 | 1,131 | 1,158 | 1,130 | 1,138 | 1,420,900 | 1,138 |
| 2022-04-11 | 1,161 | 1,174 | 1,137 | 1,143 | 1,727,900 | 1,143 |
| 2022-04-08 | 1,176 | 1,179 | 1,145 | 1,161 | 1,821,000 | 1,161 |
| 2022-04-07 | 1,154 | 1,165 | 1,140 | 1,162 | 1,896,600 | 1,162 |
| 2022-04-06 | 1,209 | 1,211 | 1,165 | 1,175 | 1,921,600 | 1,175 |
| 2022-04-05 | 1,220 | 1,229 | 1,208 | 1,210 | 1,170,500 | 1,210 |
| 2022-04-04 | 1,214 | 1,217 | 1,192 | 1,204 | 1,277,800 | 1,204 |
| 2022-04-01 | 1,198 | 1,226 | 1,190 | 1,219 | 1,666,700 | 1,219 |
| 2022-03-31 | 1,194 | 1,222 | 1,186 | 1,211 | 1,788,400 | 1,211 |
| 2022-03-30 | 1,205 | 1,226 | 1,199 | 1,217 | 2,229,800 | 1,217 |
| 2022-03-29 | 1,175 | 1,208 | 1,173 | 1,202 | 2,564,400 | 1,202 |
| 2022-03-28 | 1,159 | 1,174 | 1,155 | 1,172 | 2,499,200 | 1,172 |
| 2022-03-25 | 1,150 | 1,151 | 1,133 | 1,148 | 1,635,000 | 1,148 |
| 2022-03-24 | 1,112 | 1,138 | 1,109 | 1,135 | 1,259,000 | 1,135 |
| 2022-03-23 | 1,123 | 1,134 | 1,108 | 1,132 | 1,985,500 | 1,132 |
| 2022-03-22 | 1,107 | 1,115 | 1,094 | 1,108 | 1,696,500 | 1,108 |
| 2022-03-18 | 1,092 | 1,097 | 1,079 | 1,089 | 3,703,700 | 1,089 |
| 2022-03-17 | 1,116 | 1,120 | 1,085 | 1,106 | 2,770,900 | 1,106 |
| 2022-03-16 | 1,081 | 1,099 | 1,071 | 1,088 | 2,372,000 | 1,088 |
| 2022-03-15 | 1,053 | 1,081 | 1,052 | 1,068 | 1,758,300 | 1,068 |
| 2022-03-14 | 1,050 | 1,079 | 1,040 | 1,058 | 2,422,400 | 1,058 |
| 2022-03-11 | 1,053 | 1,066 | 1,037 | 1,050 | 2,484,900 | 1,050 |
| 2022-03-10 | 1,056 | 1,071 | 1,038 | 1,057 | 3,210,300 | 1,057 |
| 2022-03-09 | 1,052 | 1,057 | 1,014 | 1,026 | 2,683,800 | 1,026 |
| 2022-03-08 | 1,050 | 1,068 | 1,042 | 1,047 | 3,715,600 | 1,047 |
| 2022-03-07 | 1,081 | 1,089 | 1,045 | 1,072 | 3,929,600 | 1,072 |
| 2022-03-04 | 1,103 | 1,106 | 1,087 | 1,102 | 2,586,800 | 1,102 |
| 2022-03-03 | 1,127 | 1,128 | 1,103 | 1,107 | 1,910,300 | 1,107 |
| 2022-03-02 | 1,111 | 1,119 | 1,094 | 1,110 | 2,215,400 | 1,110 |
| 2022-03-01 | 1,154 | 1,159 | 1,134 | 1,137 | 1,880,000 | 1,137 |
| 2022-02-28 | 1,146 | 1,162 | 1,141 | 1,150 | 1,578,700 | 1,150 |
| 2022-02-25 | 1,155 | 1,162 | 1,140 | 1,152 | 1,674,700 | 1,152 |
| 2022-02-24 | 1,170 | 1,176 | 1,123 | 1,140 | 3,140,900 | 1,140 |
| 2022-02-22 | 1,172 | 1,185 | 1,147 | 1,181 | 2,433,200 | 1,181 |
| 2022-02-21 | 1,201 | 1,214 | 1,171 | 1,209 | 1,799,600 | 1,209 |
| 2022-02-18 | 1,213 | 1,229 | 1,204 | 1,225 | 1,394,600 | 1,225 |
| 2022-02-17 | 1,237 | 1,241 | 1,209 | 1,226 | 1,617,700 | 1,226 |
| 2022-02-16 | 1,248 | 1,259 | 1,226 | 1,227 | 2,618,900 | 1,227 |
| 2022-02-15 | 1,276 | 1,282 | 1,225 | 1,243 | 2,440,000 | 1,243 |
| 2022-02-14 | 1,269 | 1,284 | 1,263 | 1,275 | 2,519,000 | 1,275 |
| 2022-02-10 | 1,326 | 1,337 | 1,294 | 1,299 | 2,764,400 | 1,299 |
| 2022-02-09 | 1,276 | 1,314 | 1,275 | 1,302 | 3,403,500 | 1,302 |
| 2022-02-08 | 1,270 | 1,289 | 1,253 | 1,256 | 1,561,000 | 1,256 |
| 2022-02-07 | 1,244 | 1,271 | 1,234 | 1,268 | 2,025,600 | 1,268 |
| 2022-02-04 | 1,260 | 1,281 | 1,247 | 1,269 | 2,043,600 | 1,269 |
| 2022-02-03 | 1,255 | 1,281 | 1,248 | 1,269 | 2,072,500 | 1,269 |
| 2022-02-02 | 1,294 | 1,314 | 1,253 | 1,260 | 3,873,200 | 1,260 |
| 2022-02-01 | 1,270 | 1,324 | 1,256 | 1,263 | 7,530,000 | 1,263 |
| 2022-01-31 | 1,240 | 1,277 | 1,203 | 1,244 | 12,276,700 | 1,244 |
| 2022-01-28 | 1,031 | 1,062 | 1,022 | 1,060 | 3,756,800 | 1,060 |
| 2022-01-27 | 1,063 | 1,076 | 1,018 | 1,026 | 2,839,300 | 1,026 |
| 2022-01-26 | 1,066 | 1,071 | 1,047 | 1,054 | 2,108,900 | 1,054 |
| 2022-01-25 | 1,098 | 1,098 | 1,060 | 1,075 | 2,527,900 | 1,075 |
| 2022-01-24 | 1,085 | 1,119 | 1,085 | 1,106 | 1,952,900 | 1,106 |
| 2022-01-21 | 1,100 | 1,102 | 1,074 | 1,095 | 2,105,700 | 1,095 |
| 2022-01-20 | 1,105 | 1,131 | 1,105 | 1,122 | 1,197,000 | 1,122 |
| 2022-01-19 | 1,143 | 1,143 | 1,112 | 1,120 | 2,423,100 | 1,120 |
| 2022-01-18 | 1,178 | 1,190 | 1,155 | 1,161 | 1,531,100 | 1,161 |
| 2022-01-17 | 1,157 | 1,186 | 1,150 | 1,176 | 1,905,300 | 1,176 |
| 2022-01-14 | 1,159 | 1,163 | 1,129 | 1,149 | 2,278,900 | 1,149 |
| 2022-01-13 | 1,179 | 1,182 | 1,163 | 1,174 | 1,309,300 | 1,174 |
| 2022-01-12 | 1,165 | 1,185 | 1,161 | 1,179 | 1,442,500 | 1,179 |
| 2022-01-11 | 1,181 | 1,195 | 1,152 | 1,160 | 1,872,900 | 1,160 |
| 2022-01-07 | 1,170 | 1,186 | 1,163 | 1,176 | 1,646,800 | 1,176 |
| 2022-01-06 | 1,180 | 1,190 | 1,164 | 1,165 | 2,181,000 | 1,165 |
| 2022-01-05 | 1,149 | 1,182 | 1,149 | 1,180 | 3,656,000 | 1,180 |
| 2022-01-04 | 1,096 | 1,150 | 1,096 | 1,139 | 3,428,800 | 1,139 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
