7172 (株)ジャパンインベストメントアドバイザー 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 | 1,153 | 1,178 | 1,153 | 1,166 | 69,600 | 1,166 |
| 2022-12-29 | 1,151 | 1,155 | 1,135 | 1,150 | 99,800 | 1,150 |
| 2022-12-28 | 1,186 | 1,187 | 1,172 | 1,174 | 220,300 | 1,174 |
| 2022-12-27 | 1,181 | 1,192 | 1,178 | 1,182 | 120,700 | 1,182 |
| 2022-12-26 | 1,165 | 1,170 | 1,161 | 1,168 | 56,300 | 1,168 |
| 2022-12-23 | 1,165 | 1,167 | 1,158 | 1,161 | 68,900 | 1,161 |
| 2022-12-22 | 1,169 | 1,179 | 1,163 | 1,176 | 52,000 | 1,176 |
| 2022-12-21 | 1,183 | 1,189 | 1,165 | 1,166 | 81,800 | 1,166 |
| 2022-12-20 | 1,211 | 1,220 | 1,182 | 1,189 | 84,500 | 1,189 |
| 2022-12-19 | 1,213 | 1,219 | 1,200 | 1,211 | 62,400 | 1,211 |
| 2022-12-16 | 1,237 | 1,246 | 1,223 | 1,226 | 74,400 | 1,226 |
| 2022-12-15 | 1,230 | 1,246 | 1,227 | 1,243 | 46,600 | 1,243 |
| 2022-12-14 | 1,231 | 1,238 | 1,224 | 1,237 | 69,700 | 1,237 |
| 2022-12-13 | 1,226 | 1,230 | 1,220 | 1,224 | 41,300 | 1,224 |
| 2022-12-12 | 1,205 | 1,218 | 1,200 | 1,216 | 74,400 | 1,216 |
| 2022-12-09 | 1,191 | 1,203 | 1,191 | 1,203 | 64,600 | 1,203 |
| 2022-12-08 | 1,201 | 1,205 | 1,171 | 1,187 | 110,900 | 1,187 |
| 2022-12-07 | 1,186 | 1,204 | 1,185 | 1,202 | 74,400 | 1,202 |
| 2022-12-06 | 1,198 | 1,202 | 1,190 | 1,190 | 67,700 | 1,190 |
| 2022-12-05 | 1,211 | 1,215 | 1,197 | 1,198 | 75,000 | 1,198 |
| 2022-12-02 | 1,212 | 1,217 | 1,196 | 1,207 | 96,800 | 1,207 |
| 2022-12-01 | 1,238 | 1,238 | 1,211 | 1,214 | 108,500 | 1,214 |
| 2022-11-30 | 1,234 | 1,236 | 1,224 | 1,227 | 80,300 | 1,227 |
| 2022-11-29 | 1,259 | 1,259 | 1,233 | 1,235 | 146,600 | 1,235 |
| 2022-11-28 | 1,268 | 1,273 | 1,264 | 1,265 | 61,700 | 1,265 |
| 2022-11-25 | 1,272 | 1,279 | 1,267 | 1,268 | 70,700 | 1,268 |
| 2022-11-24 | 1,276 | 1,286 | 1,275 | 1,286 | 49,600 | 1,286 |
| 2022-11-22 | 1,274 | 1,279 | 1,269 | 1,272 | 46,700 | 1,272 |
| 2022-11-21 | 1,270 | 1,284 | 1,263 | 1,268 | 38,200 | 1,268 |
| 2022-11-18 | 1,265 | 1,275 | 1,260 | 1,263 | 28,700 | 1,263 |
| 2022-11-17 | 1,245 | 1,266 | 1,245 | 1,254 | 55,500 | 1,254 |
| 2022-11-16 | 1,270 | 1,275 | 1,248 | 1,253 | 39,200 | 1,253 |
| 2022-11-15 | 1,266 | 1,275 | 1,264 | 1,265 | 25,500 | 1,265 |
| 2022-11-14 | 1,286 | 1,286 | 1,262 | 1,262 | 33,700 | 1,262 |
| 2022-11-11 | 1,287 | 1,287 | 1,261 | 1,270 | 43,400 | 1,270 |
| 2022-11-10 | 1,258 | 1,272 | 1,255 | 1,263 | 33,300 | 1,263 |
| 2022-11-09 | 1,253 | 1,263 | 1,252 | 1,262 | 48,900 | 1,262 |
| 2022-11-08 | 1,245 | 1,263 | 1,244 | 1,253 | 55,100 | 1,253 |
| 2022-11-07 | 1,231 | 1,252 | 1,228 | 1,244 | 72,000 | 1,244 |
| 2022-11-04 | 1,245 | 1,245 | 1,214 | 1,217 | 167,400 | 1,217 |
| 2022-11-02 | 1,286 | 1,292 | 1,255 | 1,255 | 164,700 | 1,255 |
| 2022-11-01 | 1,325 | 1,338 | 1,282 | 1,286 | 359,300 | 1,286 |
| 2022-10-31 | 1,389 | 1,399 | 1,375 | 1,395 | 121,200 | 1,395 |
| 2022-10-28 | 1,343 | 1,375 | 1,343 | 1,360 | 134,200 | 1,360 |
| 2022-10-27 | 1,351 | 1,356 | 1,341 | 1,346 | 27,100 | 1,346 |
| 2022-10-26 | 1,325 | 1,360 | 1,325 | 1,351 | 74,000 | 1,351 |
| 2022-10-25 | 1,331 | 1,337 | 1,318 | 1,322 | 36,100 | 1,322 |
| 2022-10-24 | 1,352 | 1,355 | 1,316 | 1,325 | 54,800 | 1,325 |
| 2022-10-21 | 1,315 | 1,331 | 1,315 | 1,323 | 25,000 | 1,323 |
| 2022-10-20 | 1,312 | 1,319 | 1,306 | 1,319 | 41,500 | 1,319 |
| 2022-10-19 | 1,315 | 1,331 | 1,313 | 1,328 | 33,200 | 1,328 |
| 2022-10-18 | 1,327 | 1,327 | 1,308 | 1,311 | 50,700 | 1,311 |
| 2022-10-17 | 1,321 | 1,333 | 1,305 | 1,309 | 44,500 | 1,309 |
| 2022-10-14 | 1,321 | 1,327 | 1,299 | 1,317 | 63,400 | 1,317 |
| 2022-10-13 | 1,319 | 1,319 | 1,286 | 1,286 | 37,100 | 1,286 |
| 2022-10-12 | 1,318 | 1,324 | 1,305 | 1,313 | 42,500 | 1,313 |
| 2022-10-11 | 1,342 | 1,346 | 1,322 | 1,322 | 46,100 | 1,322 |
| 2022-10-07 | 1,326 | 1,363 | 1,326 | 1,356 | 39,000 | 1,356 |
| 2022-10-06 | 1,337 | 1,355 | 1,337 | 1,341 | 27,800 | 1,341 |
| 2022-10-05 | 1,367 | 1,368 | 1,337 | 1,337 | 36,400 | 1,337 |
| 2022-10-04 | 1,343 | 1,352 | 1,336 | 1,349 | 38,000 | 1,349 |
| 2022-10-03 | 1,311 | 1,330 | 1,295 | 1,330 | 42,600 | 1,330 |
| 2022-09-30 | 1,345 | 1,345 | 1,311 | 1,322 | 43,400 | 1,322 |
| 2022-09-29 | 1,351 | 1,367 | 1,335 | 1,350 | 35,000 | 1,350 |
| 2022-09-28 | 1,347 | 1,347 | 1,304 | 1,328 | 66,300 | 1,328 |
| 2022-09-27 | 1,338 | 1,353 | 1,331 | 1,347 | 39,900 | 1,347 |
| 2022-09-26 | 1,345 | 1,357 | 1,320 | 1,338 | 66,900 | 1,338 |
| 2022-09-22 | 1,332 | 1,356 | 1,321 | 1,356 | 43,400 | 1,356 |
| 2022-09-21 | 1,365 | 1,365 | 1,345 | 1,349 | 44,500 | 1,349 |
| 2022-09-20 | 1,373 | 1,387 | 1,367 | 1,383 | 45,500 | 1,383 |
| 2022-09-16 | 1,366 | 1,388 | 1,360 | 1,368 | 31,600 | 1,368 |
| 2022-09-15 | 1,395 | 1,396 | 1,377 | 1,381 | 35,400 | 1,381 |
| 2022-09-14 | 1,344 | 1,397 | 1,342 | 1,391 | 79,000 | 1,391 |
| 2022-09-13 | 1,398 | 1,398 | 1,372 | 1,372 | 35,600 | 1,372 |
| 2022-09-12 | 1,391 | 1,401 | 1,381 | 1,389 | 43,500 | 1,389 |
| 2022-09-09 | 1,352 | 1,378 | 1,352 | 1,368 | 55,300 | 1,368 |
| 2022-09-08 | 1,343 | 1,361 | 1,330 | 1,357 | 61,700 | 1,357 |
| 2022-09-07 | 1,336 | 1,336 | 1,306 | 1,331 | 74,300 | 1,331 |
| 2022-09-06 | 1,337 | 1,346 | 1,326 | 1,336 | 68,300 | 1,336 |
| 2022-09-05 | 1,340 | 1,340 | 1,313 | 1,337 | 72,500 | 1,337 |
| 2022-09-02 | 1,350 | 1,368 | 1,342 | 1,348 | 92,000 | 1,348 |
| 2022-09-01 | 1,349 | 1,351 | 1,331 | 1,331 | 52,700 | 1,331 |
| 2022-08-31 | 1,341 | 1,364 | 1,341 | 1,354 | 46,000 | 1,354 |
| 2022-08-30 | 1,341 | 1,358 | 1,333 | 1,341 | 86,500 | 1,341 |
| 2022-08-29 | 1,315 | 1,343 | 1,315 | 1,336 | 51,500 | 1,336 |
| 2022-08-26 | 1,367 | 1,367 | 1,350 | 1,352 | 39,500 | 1,352 |
| 2022-08-25 | 1,357 | 1,367 | 1,353 | 1,357 | 30,400 | 1,357 |
| 2022-08-24 | 1,365 | 1,370 | 1,347 | 1,357 | 63,600 | 1,357 |
| 2022-08-23 | 1,363 | 1,377 | 1,353 | 1,370 | 42,100 | 1,370 |
| 2022-08-22 | 1,405 | 1,410 | 1,381 | 1,381 | 41,400 | 1,381 |
| 2022-08-19 | 1,423 | 1,423 | 1,401 | 1,411 | 29,400 | 1,411 |
| 2022-08-18 | 1,395 | 1,424 | 1,391 | 1,410 | 53,600 | 1,410 |
| 2022-08-17 | 1,430 | 1,430 | 1,399 | 1,400 | 62,200 | 1,400 |
| 2022-08-16 | 1,389 | 1,422 | 1,379 | 1,419 | 64,400 | 1,419 |
| 2022-08-15 | 1,385 | 1,396 | 1,378 | 1,389 | 38,800 | 1,389 |
| 2022-08-12 | 1,368 | 1,403 | 1,356 | 1,384 | 93,700 | 1,384 |
| 2022-08-10 | 1,367 | 1,367 | 1,341 | 1,342 | 60,700 | 1,342 |
| 2022-08-09 | 1,390 | 1,395 | 1,370 | 1,373 | 29,800 | 1,373 |
| 2022-08-08 | 1,384 | 1,384 | 1,365 | 1,384 | 49,900 | 1,384 |
| 2022-08-05 | 1,371 | 1,397 | 1,370 | 1,384 | 44,700 | 1,384 |
| 2022-08-04 | 1,405 | 1,405 | 1,368 | 1,380 | 69,000 | 1,380 |
| 2022-08-03 | 1,417 | 1,417 | 1,394 | 1,406 | 44,300 | 1,406 |
| 2022-08-02 | 1,453 | 1,453 | 1,398 | 1,406 | 144,800 | 1,406 |
| 2022-08-01 | 1,419 | 1,499 | 1,393 | 1,451 | 359,600 | 1,451 |
| 2022-07-29 | 1,430 | 1,447 | 1,400 | 1,404 | 141,800 | 1,404 |
| 2022-07-28 | 1,430 | 1,431 | 1,395 | 1,430 | 365,300 | 1,430 |
| 2022-07-27 | 1,424 | 1,439 | 1,416 | 1,430 | 119,800 | 1,430 |
| 2022-07-26 | 1,445 | 1,454 | 1,423 | 1,430 | 182,300 | 1,430 |
| 2022-07-25 | 1,424 | 1,472 | 1,421 | 1,442 | 386,100 | 1,442 |
| 2022-07-22 | 1,405 | 1,486 | 1,353 | 1,452 | 1,303,400 | 1,452 |
| 2022-07-21 | 1,294 | 1,307 | 1,280 | 1,304 | 34,500 | 1,304 |
| 2022-07-20 | 1,275 | 1,295 | 1,264 | 1,292 | 47,500 | 1,292 |
| 2022-07-19 | 1,256 | 1,257 | 1,242 | 1,255 | 25,300 | 1,255 |
| 2022-07-15 | 1,255 | 1,255 | 1,236 | 1,249 | 26,000 | 1,249 |
| 2022-07-14 | 1,256 | 1,260 | 1,245 | 1,252 | 36,200 | 1,252 |
| 2022-07-13 | 1,245 | 1,264 | 1,240 | 1,264 | 30,700 | 1,264 |
| 2022-07-12 | 1,262 | 1,262 | 1,234 | 1,249 | 61,200 | 1,249 |
| 2022-07-11 | 1,236 | 1,284 | 1,236 | 1,276 | 54,600 | 1,276 |
| 2022-07-08 | 1,243 | 1,262 | 1,230 | 1,235 | 63,900 | 1,235 |
| 2022-07-07 | 1,260 | 1,264 | 1,228 | 1,251 | 54,700 | 1,251 |
| 2022-07-06 | 1,264 | 1,271 | 1,247 | 1,251 | 31,400 | 1,251 |
| 2022-07-05 | 1,253 | 1,288 | 1,253 | 1,270 | 38,600 | 1,270 |
| 2022-07-04 | 1,273 | 1,289 | 1,245 | 1,253 | 35,200 | 1,253 |
| 2022-07-01 | 1,286 | 1,293 | 1,271 | 1,273 | 62,600 | 1,273 |
| 2022-06-30 | 1,295 | 1,317 | 1,283 | 1,286 | 55,600 | 1,286 |
| 2022-06-29 | 1,293 | 1,307 | 1,281 | 1,307 | 85,100 | 1,307 |
| 2022-06-28 | 1,308 | 1,325 | 1,297 | 1,320 | 77,000 | 1,320 |
| 2022-06-27 | 1,303 | 1,317 | 1,287 | 1,307 | 53,900 | 1,307 |
| 2022-06-24 | 1,305 | 1,305 | 1,274 | 1,303 | 53,000 | 1,303 |
| 2022-06-23 | 1,296 | 1,319 | 1,296 | 1,296 | 42,400 | 1,296 |
| 2022-06-22 | 1,300 | 1,311 | 1,289 | 1,305 | 45,500 | 1,305 |
| 2022-06-21 | 1,294 | 1,320 | 1,285 | 1,310 | 47,300 | 1,310 |
| 2022-06-20 | 1,315 | 1,328 | 1,280 | 1,292 | 55,400 | 1,292 |
| 2022-06-17 | 1,320 | 1,320 | 1,286 | 1,304 | 106,100 | 1,304 |
| 2022-06-16 | 1,395 | 1,398 | 1,358 | 1,362 | 77,700 | 1,362 |
| 2022-06-15 | 1,388 | 1,418 | 1,387 | 1,395 | 83,000 | 1,395 |
| 2022-06-14 | 1,352 | 1,388 | 1,330 | 1,385 | 117,800 | 1,385 |
| 2022-06-13 | 1,372 | 1,395 | 1,352 | 1,356 | 140,700 | 1,356 |
| 2022-06-10 | 1,408 | 1,408 | 1,372 | 1,390 | 142,500 | 1,390 |
| 2022-06-09 | 1,337 | 1,430 | 1,335 | 1,401 | 309,700 | 1,401 |
| 2022-06-08 | 1,259 | 1,337 | 1,250 | 1,336 | 133,900 | 1,336 |
| 2022-06-07 | 1,255 | 1,272 | 1,254 | 1,259 | 33,200 | 1,259 |
| 2022-06-06 | 1,232 | 1,267 | 1,228 | 1,265 | 56,800 | 1,265 |
| 2022-06-03 | 1,255 | 1,258 | 1,234 | 1,245 | 65,200 | 1,245 |
| 2022-06-02 | 1,255 | 1,270 | 1,236 | 1,260 | 51,300 | 1,260 |
| 2022-06-01 | 1,253 | 1,273 | 1,250 | 1,259 | 41,200 | 1,259 |
| 2022-05-31 | 1,266 | 1,278 | 1,250 | 1,258 | 63,200 | 1,258 |
| 2022-05-30 | 1,289 | 1,289 | 1,235 | 1,287 | 146,100 | 1,287 |
| 2022-05-27 | 1,305 | 1,320 | 1,263 | 1,268 | 227,900 | 1,268 |
| 2022-05-26 | 1,195 | 1,328 | 1,195 | 1,319 | 344,800 | 1,319 |
| 2022-05-25 | 1,190 | 1,207 | 1,182 | 1,195 | 45,400 | 1,195 |
| 2022-05-24 | 1,222 | 1,222 | 1,196 | 1,197 | 37,400 | 1,197 |
| 2022-05-23 | 1,210 | 1,230 | 1,206 | 1,230 | 58,300 | 1,230 |
| 2022-05-20 | 1,160 | 1,202 | 1,160 | 1,201 | 43,400 | 1,201 |
| 2022-05-19 | 1,185 | 1,185 | 1,162 | 1,168 | 44,600 | 1,168 |
| 2022-05-18 | 1,216 | 1,216 | 1,191 | 1,198 | 38,200 | 1,198 |
| 2022-05-17 | 1,187 | 1,216 | 1,180 | 1,215 | 56,300 | 1,215 |
| 2022-05-16 | 1,190 | 1,198 | 1,174 | 1,188 | 49,800 | 1,188 |
| 2022-05-13 | 1,130 | 1,183 | 1,130 | 1,183 | 49,600 | 1,183 |
| 2022-05-12 | 1,150 | 1,151 | 1,131 | 1,132 | 38,000 | 1,132 |
| 2022-05-11 | 1,143 | 1,172 | 1,143 | 1,161 | 38,900 | 1,161 |
| 2022-05-10 | 1,150 | 1,152 | 1,120 | 1,137 | 57,400 | 1,137 |
| 2022-05-09 | 1,190 | 1,190 | 1,163 | 1,169 | 46,300 | 1,169 |
| 2022-05-06 | 1,161 | 1,202 | 1,143 | 1,191 | 76,200 | 1,191 |
| 2022-05-02 | 1,187 | 1,192 | 1,161 | 1,161 | 71,400 | 1,161 |
| 2022-04-28 | 1,168 | 1,190 | 1,163 | 1,187 | 44,900 | 1,187 |
| 2022-04-27 | 1,155 | 1,180 | 1,142 | 1,180 | 89,700 | 1,180 |
| 2022-04-26 | 1,172 | 1,172 | 1,156 | 1,161 | 27,500 | 1,161 |
| 2022-04-25 | 1,163 | 1,176 | 1,161 | 1,165 | 40,000 | 1,165 |
| 2022-04-22 | 1,220 | 1,220 | 1,188 | 1,188 | 32,000 | 1,188 |
| 2022-04-21 | 1,220 | 1,234 | 1,214 | 1,220 | 38,600 | 1,220 |
| 2022-04-20 | 1,212 | 1,235 | 1,212 | 1,222 | 67,600 | 1,222 |
| 2022-04-19 | 1,191 | 1,210 | 1,185 | 1,210 | 30,100 | 1,210 |
| 2022-04-18 | 1,197 | 1,209 | 1,182 | 1,204 | 45,600 | 1,204 |
| 2022-04-15 | 1,178 | 1,197 | 1,169 | 1,197 | 27,400 | 1,197 |
| 2022-04-14 | 1,177 | 1,190 | 1,170 | 1,188 | 27,200 | 1,188 |
| 2022-04-13 | 1,182 | 1,184 | 1,165 | 1,181 | 44,100 | 1,181 |
| 2022-04-12 | 1,180 | 1,200 | 1,175 | 1,175 | 43,400 | 1,175 |
| 2022-04-11 | 1,194 | 1,210 | 1,191 | 1,197 | 43,500 | 1,197 |
| 2022-04-08 | 1,202 | 1,203 | 1,171 | 1,188 | 76,500 | 1,188 |
| 2022-04-07 | 1,182 | 1,186 | 1,169 | 1,184 | 61,300 | 1,184 |
| 2022-04-06 | 1,228 | 1,229 | 1,196 | 1,202 | 87,300 | 1,202 |
| 2022-04-05 | 1,247 | 1,270 | 1,239 | 1,249 | 92,300 | 1,249 |
| 2022-04-04 | 1,240 | 1,256 | 1,238 | 1,248 | 71,900 | 1,248 |
| 2022-04-01 | 1,215 | 1,237 | 1,202 | 1,235 | 42,600 | 1,235 |
| 2022-03-31 | 1,223 | 1,237 | 1,217 | 1,231 | 38,500 | 1,231 |
| 2022-03-30 | 1,216 | 1,235 | 1,210 | 1,235 | 53,200 | 1,235 |
| 2022-03-29 | 1,230 | 1,231 | 1,217 | 1,229 | 42,400 | 1,229 |
| 2022-03-28 | 1,227 | 1,250 | 1,200 | 1,234 | 60,700 | 1,234 |
| 2022-03-25 | 1,238 | 1,244 | 1,215 | 1,227 | 49,200 | 1,227 |
| 2022-03-24 | 1,182 | 1,235 | 1,180 | 1,235 | 71,000 | 1,235 |
| 2022-03-23 | 1,202 | 1,227 | 1,194 | 1,201 | 105,400 | 1,201 |
| 2022-03-22 | 1,180 | 1,195 | 1,165 | 1,184 | 75,000 | 1,184 |
| 2022-03-18 | 1,138 | 1,173 | 1,131 | 1,168 | 106,500 | 1,168 |
| 2022-03-17 | 1,148 | 1,166 | 1,123 | 1,145 | 81,100 | 1,145 |
| 2022-03-16 | 1,095 | 1,135 | 1,075 | 1,135 | 129,200 | 1,135 |
| 2022-03-15 | 1,060 | 1,109 | 1,040 | 1,072 | 314,900 | 1,072 |
| 2022-03-14 | 1,055 | 1,081 | 1,055 | 1,070 | 44,800 | 1,070 |
| 2022-03-11 | 1,060 | 1,080 | 1,050 | 1,057 | 70,000 | 1,057 |
| 2022-03-10 | 1,064 | 1,085 | 1,064 | 1,085 | 80,700 | 1,085 |
| 2022-03-09 | 1,026 | 1,053 | 1,023 | 1,029 | 68,200 | 1,029 |
| 2022-03-08 | 1,040 | 1,069 | 1,026 | 1,035 | 76,100 | 1,035 |
| 2022-03-07 | 1,121 | 1,128 | 1,053 | 1,069 | 124,200 | 1,069 |
| 2022-03-04 | 1,140 | 1,140 | 1,107 | 1,133 | 76,600 | 1,133 |
| 2022-03-03 | 1,181 | 1,188 | 1,136 | 1,147 | 115,000 | 1,147 |
| 2022-03-02 | 1,144 | 1,162 | 1,138 | 1,162 | 110,200 | 1,162 |
| 2022-03-01 | 1,185 | 1,185 | 1,166 | 1,172 | 46,900 | 1,172 |
| 2022-02-28 | 1,150 | 1,175 | 1,144 | 1,158 | 53,000 | 1,158 |
| 2022-02-25 | 1,134 | 1,157 | 1,131 | 1,154 | 55,100 | 1,154 |
| 2022-02-24 | 1,130 | 1,135 | 1,109 | 1,134 | 76,200 | 1,134 |
| 2022-02-22 | 1,150 | 1,150 | 1,123 | 1,137 | 38,600 | 1,137 |
| 2022-02-21 | 1,167 | 1,167 | 1,139 | 1,147 | 44,500 | 1,147 |
| 2022-02-18 | 1,145 | 1,189 | 1,145 | 1,170 | 54,100 | 1,170 |
| 2022-02-17 | 1,149 | 1,185 | 1,138 | 1,174 | 98,500 | 1,174 |
| 2022-02-16 | 1,115 | 1,150 | 1,113 | 1,149 | 107,200 | 1,149 |
| 2022-02-15 | 1,111 | 1,126 | 1,090 | 1,091 | 94,300 | 1,091 |
| 2022-02-14 | 1,112 | 1,137 | 1,076 | 1,121 | 206,900 | 1,121 |
| 2022-02-10 | 1,212 | 1,239 | 1,196 | 1,220 | 171,800 | 1,220 |
| 2022-02-09 | 1,170 | 1,193 | 1,167 | 1,186 | 92,800 | 1,186 |
| 2022-02-08 | 1,158 | 1,180 | 1,150 | 1,158 | 55,600 | 1,158 |
| 2022-02-07 | 1,194 | 1,195 | 1,162 | 1,165 | 63,800 | 1,165 |
| 2022-02-04 | 1,168 | 1,191 | 1,155 | 1,185 | 94,900 | 1,185 |
| 2022-02-03 | 1,156 | 1,163 | 1,137 | 1,149 | 105,800 | 1,149 |
| 2022-02-02 | 1,118 | 1,174 | 1,117 | 1,174 | 116,300 | 1,174 |
| 2022-02-01 | 1,104 | 1,136 | 1,097 | 1,110 | 162,500 | 1,110 |
| 2022-01-31 | 1,042 | 1,072 | 1,040 | 1,066 | 63,000 | 1,066 |
| 2022-01-28 | 1,021 | 1,037 | 1,013 | 1,030 | 60,800 | 1,030 |
| 2022-01-27 | 1,047 | 1,056 | 1,000 | 1,014 | 142,200 | 1,014 |
| 2022-01-26 | 1,045 | 1,065 | 1,045 | 1,047 | 53,100 | 1,047 |
| 2022-01-25 | 1,081 | 1,081 | 1,040 | 1,045 | 100,400 | 1,045 |
| 2022-01-24 | 1,073 | 1,085 | 1,056 | 1,085 | 64,200 | 1,085 |
| 2022-01-21 | 1,052 | 1,089 | 1,040 | 1,089 | 92,500 | 1,089 |
| 2022-01-20 | 1,043 | 1,072 | 1,040 | 1,061 | 113,700 | 1,061 |
| 2022-01-19 | 1,096 | 1,099 | 1,042 | 1,047 | 146,800 | 1,047 |
| 2022-01-18 | 1,095 | 1,129 | 1,092 | 1,101 | 96,400 | 1,101 |
| 2022-01-17 | 1,109 | 1,126 | 1,093 | 1,099 | 117,700 | 1,099 |
| 2022-01-14 | 1,130 | 1,130 | 1,103 | 1,112 | 112,700 | 1,112 |
| 2022-01-13 | 1,190 | 1,190 | 1,136 | 1,136 | 152,400 | 1,136 |
| 2022-01-12 | 1,191 | 1,213 | 1,188 | 1,207 | 70,900 | 1,207 |
| 2022-01-11 | 1,182 | 1,201 | 1,168 | 1,195 | 79,300 | 1,195 |
| 2022-01-07 | 1,224 | 1,235 | 1,177 | 1,190 | 184,200 | 1,190 |
| 2022-01-06 | 1,256 | 1,263 | 1,222 | 1,223 | 120,600 | 1,223 |
| 2022-01-05 | 1,319 | 1,323 | 1,275 | 1,279 | 106,700 | 1,279 |
| 2022-01-04 | 1,310 | 1,318 | 1,294 | 1,311 | 125,200 | 1,311 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
