7453 (株)良品計画 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 | 1,555 | 1,578 | 1,552 | 1,566 | 1,744,900 | 1,566 |
| 2022-12-29 | 1,550 | 1,559 | 1,534 | 1,545 | 1,764,300 | 1,545 |
| 2022-12-28 | 1,579 | 1,585 | 1,554 | 1,572 | 2,313,500 | 1,572 |
| 2022-12-27 | 1,521 | 1,590 | 1,520 | 1,582 | 4,829,900 | 1,582 |
| 2022-12-26 | 1,491 | 1,501 | 1,482 | 1,491 | 1,426,800 | 1,491 |
| 2022-12-23 | 1,468 | 1,490 | 1,460 | 1,478 | 1,365,800 | 1,478 |
| 2022-12-22 | 1,476 | 1,485 | 1,456 | 1,481 | 1,919,100 | 1,481 |
| 2022-12-21 | 1,451 | 1,505 | 1,446 | 1,478 | 2,299,900 | 1,478 |
| 2022-12-20 | 1,465 | 1,491 | 1,438 | 1,460 | 2,780,300 | 1,460 |
| 2022-12-19 | 1,495 | 1,498 | 1,478 | 1,479 | 1,685,300 | 1,479 |
| 2022-12-16 | 1,517 | 1,525 | 1,502 | 1,507 | 1,795,400 | 1,507 |
| 2022-12-15 | 1,527 | 1,541 | 1,517 | 1,525 | 1,799,500 | 1,525 |
| 2022-12-14 | 1,540 | 1,547 | 1,511 | 1,515 | 1,779,600 | 1,515 |
| 2022-12-13 | 1,537 | 1,556 | 1,529 | 1,529 | 2,879,100 | 1,529 |
| 2022-12-12 | 1,496 | 1,547 | 1,491 | 1,541 | 4,451,100 | 1,541 |
| 2022-12-09 | 1,474 | 1,497 | 1,474 | 1,489 | 2,337,700 | 1,489 |
| 2022-12-08 | 1,431 | 1,467 | 1,430 | 1,465 | 2,927,500 | 1,465 |
| 2022-12-07 | 1,415 | 1,443 | 1,413 | 1,419 | 1,536,900 | 1,419 |
| 2022-12-06 | 1,421 | 1,429 | 1,408 | 1,422 | 1,754,400 | 1,422 |
| 2022-12-05 | 1,411 | 1,435 | 1,406 | 1,435 | 2,140,400 | 1,435 |
| 2022-12-02 | 1,438 | 1,439 | 1,404 | 1,414 | 3,141,300 | 1,414 |
| 2022-12-01 | 1,455 | 1,463 | 1,436 | 1,455 | 3,330,800 | 1,455 |
| 2022-11-30 | 1,470 | 1,474 | 1,448 | 1,449 | 2,304,800 | 1,449 |
| 2022-11-29 | 1,471 | 1,479 | 1,462 | 1,479 | 1,730,300 | 1,479 |
| 2022-11-28 | 1,489 | 1,491 | 1,464 | 1,476 | 1,588,200 | 1,476 |
| 2022-11-25 | 1,512 | 1,516 | 1,481 | 1,488 | 1,807,900 | 1,488 |
| 2022-11-24 | 1,488 | 1,508 | 1,480 | 1,502 | 4,210,400 | 1,502 |
| 2022-11-22 | 1,458 | 1,472 | 1,453 | 1,469 | 2,117,700 | 1,469 |
| 2022-11-21 | 1,450 | 1,453 | 1,426 | 1,451 | 1,870,100 | 1,451 |
| 2022-11-18 | 1,459 | 1,461 | 1,437 | 1,450 | 1,869,300 | 1,450 |
| 2022-11-17 | 1,440 | 1,452 | 1,438 | 1,450 | 1,466,400 | 1,450 |
| 2022-11-16 | 1,451 | 1,454 | 1,424 | 1,444 | 1,559,700 | 1,444 |
| 2022-11-15 | 1,469 | 1,469 | 1,431 | 1,451 | 2,778,300 | 1,451 |
| 2022-11-14 | 1,427 | 1,475 | 1,427 | 1,465 | 4,508,300 | 1,465 |
| 2022-11-11 | 1,435 | 1,442 | 1,407 | 1,417 | 2,781,300 | 1,417 |
| 2022-11-10 | 1,394 | 1,399 | 1,378 | 1,378 | 1,968,100 | 1,378 |
| 2022-11-09 | 1,418 | 1,424 | 1,403 | 1,410 | 1,408,700 | 1,410 |
| 2022-11-08 | 1,442 | 1,445 | 1,419 | 1,420 | 1,792,700 | 1,420 |
| 2022-11-07 | 1,406 | 1,445 | 1,405 | 1,434 | 2,766,100 | 1,434 |
| 2022-11-04 | 1,416 | 1,416 | 1,380 | 1,395 | 3,968,800 | 1,395 |
| 2022-11-02 | 1,460 | 1,468 | 1,432 | 1,446 | 3,440,600 | 1,446 |
| 2022-11-01 | 1,415 | 1,457 | 1,404 | 1,451 | 3,977,700 | 1,451 |
| 2022-10-31 | 1,416 | 1,419 | 1,384 | 1,401 | 2,521,500 | 1,401 |
| 2022-10-28 | 1,416 | 1,419 | 1,400 | 1,402 | 4,393,200 | 1,402 |
| 2022-10-27 | 1,409 | 1,412 | 1,395 | 1,407 | 2,667,300 | 1,407 |
| 2022-10-26 | 1,409 | 1,426 | 1,396 | 1,415 | 2,570,500 | 1,415 |
| 2022-10-25 | 1,410 | 1,419 | 1,382 | 1,407 | 3,798,300 | 1,407 |
| 2022-10-24 | 1,432 | 1,454 | 1,408 | 1,411 | 5,551,900 | 1,411 |
| 2022-10-21 | 1,367 | 1,422 | 1,367 | 1,417 | 6,923,700 | 1,417 |
| 2022-10-20 | 1,317 | 1,364 | 1,315 | 1,360 | 6,397,300 | 1,360 |
| 2022-10-19 | 1,327 | 1,337 | 1,313 | 1,313 | 3,571,100 | 1,313 |
| 2022-10-18 | 1,325 | 1,335 | 1,308 | 1,327 | 3,760,100 | 1,327 |
| 2022-10-17 | 1,270 | 1,329 | 1,258 | 1,307 | 5,308,200 | 1,307 |
| 2022-10-14 | 1,280 | 1,328 | 1,253 | 1,289 | 13,144,100 | 1,289 |
| 2022-10-13 | 1,179 | 1,199 | 1,177 | 1,197 | 2,847,800 | 1,197 |
| 2022-10-12 | 1,191 | 1,196 | 1,175 | 1,178 | 2,442,900 | 1,178 |
| 2022-10-11 | 1,190 | 1,198 | 1,173 | 1,190 | 2,851,300 | 1,190 |
| 2022-10-07 | 1,200 | 1,210 | 1,194 | 1,195 | 3,503,100 | 1,195 |
| 2022-10-06 | 1,221 | 1,236 | 1,215 | 1,219 | 1,989,800 | 1,219 |
| 2022-10-05 | 1,250 | 1,258 | 1,213 | 1,213 | 3,363,100 | 1,213 |
| 2022-10-04 | 1,225 | 1,255 | 1,225 | 1,253 | 2,482,200 | 1,253 |
| 2022-10-03 | 1,198 | 1,211 | 1,175 | 1,206 | 2,827,200 | 1,206 |
| 2022-09-30 | 1,218 | 1,240 | 1,206 | 1,209 | 2,414,400 | 1,209 |
| 2022-09-29 | 1,223 | 1,243 | 1,213 | 1,232 | 2,591,000 | 1,232 |
| 2022-09-28 | 1,224 | 1,227 | 1,187 | 1,210 | 3,337,800 | 1,210 |
| 2022-09-27 | 1,239 | 1,247 | 1,231 | 1,237 | 1,921,300 | 1,237 |
| 2022-09-26 | 1,237 | 1,247 | 1,226 | 1,235 | 1,910,700 | 1,235 |
| 2022-09-22 | 1,260 | 1,265 | 1,247 | 1,253 | 1,953,400 | 1,253 |
| 2022-09-21 | 1,266 | 1,273 | 1,246 | 1,253 | 2,419,000 | 1,253 |
| 2022-09-20 | 1,294 | 1,295 | 1,273 | 1,284 | 1,940,900 | 1,284 |
| 2022-09-16 | 1,294 | 1,307 | 1,286 | 1,300 | 1,792,400 | 1,300 |
| 2022-09-15 | 1,302 | 1,305 | 1,285 | 1,295 | 1,189,600 | 1,295 |
| 2022-09-14 | 1,282 | 1,304 | 1,282 | 1,297 | 2,319,800 | 1,297 |
| 2022-09-13 | 1,298 | 1,324 | 1,290 | 1,321 | 3,267,300 | 1,321 |
| 2022-09-12 | 1,278 | 1,299 | 1,275 | 1,297 | 1,964,900 | 1,297 |
| 2022-09-09 | 1,264 | 1,272 | 1,261 | 1,268 | 2,148,900 | 1,268 |
| 2022-09-08 | 1,253 | 1,284 | 1,253 | 1,273 | 3,116,900 | 1,273 |
| 2022-09-07 | 1,261 | 1,266 | 1,221 | 1,230 | 3,334,500 | 1,230 |
| 2022-09-06 | 1,257 | 1,279 | 1,250 | 1,258 | 1,935,200 | 1,258 |
| 2022-09-05 | 1,262 | 1,274 | 1,249 | 1,249 | 2,051,100 | 1,249 |
| 2022-09-02 | 1,273 | 1,280 | 1,245 | 1,258 | 2,564,300 | 1,258 |
| 2022-09-01 | 1,286 | 1,295 | 1,271 | 1,272 | 1,940,700 | 1,272 |
| 2022-08-31 | 1,280 | 1,301 | 1,272 | 1,300 | 2,350,400 | 1,300 |
| 2022-08-30 | 1,269 | 1,287 | 1,261 | 1,275 | 2,617,100 | 1,275 |
| 2022-08-29 | 1,276 | 1,291 | 1,267 | 1,286 | 6,489,900 | 1,286 |
| 2022-08-26 | 1,320 | 1,328 | 1,312 | 1,312 | 1,820,200 | 1,312 |
| 2022-08-25 | 1,338 | 1,338 | 1,313 | 1,317 | 2,353,700 | 1,317 |
| 2022-08-24 | 1,329 | 1,348 | 1,327 | 1,337 | 2,498,900 | 1,337 |
| 2022-08-23 | 1,307 | 1,336 | 1,305 | 1,331 | 2,009,700 | 1,331 |
| 2022-08-22 | 1,305 | 1,316 | 1,292 | 1,314 | 1,594,800 | 1,314 |
| 2022-08-19 | 1,313 | 1,333 | 1,310 | 1,313 | 2,734,200 | 1,313 |
| 2022-08-18 | 1,310 | 1,314 | 1,297 | 1,311 | 2,318,700 | 1,311 |
| 2022-08-17 | 1,306 | 1,323 | 1,297 | 1,319 | 3,366,600 | 1,319 |
| 2022-08-16 | 1,303 | 1,304 | 1,287 | 1,295 | 1,561,000 | 1,295 |
| 2022-08-15 | 1,321 | 1,321 | 1,292 | 1,299 | 2,904,500 | 1,299 |
| 2022-08-12 | 1,311 | 1,311 | 1,295 | 1,308 | 3,251,200 | 1,308 |
| 2022-08-10 | 1,285 | 1,306 | 1,282 | 1,305 | 1,889,200 | 1,305 |
| 2022-08-09 | 1,300 | 1,315 | 1,286 | 1,287 | 1,372,100 | 1,287 |
| 2022-08-08 | 1,285 | 1,297 | 1,269 | 1,291 | 2,165,800 | 1,291 |
| 2022-08-05 | 1,299 | 1,315 | 1,281 | 1,290 | 2,252,500 | 1,290 |
| 2022-08-04 | 1,306 | 1,307 | 1,275 | 1,300 | 2,909,600 | 1,300 |
| 2022-08-03 | 1,352 | 1,359 | 1,294 | 1,298 | 5,256,600 | 1,298 |
| 2022-08-02 | 1,370 | 1,370 | 1,341 | 1,353 | 2,575,100 | 1,353 |
| 2022-08-01 | 1,336 | 1,374 | 1,334 | 1,373 | 2,456,100 | 1,373 |
| 2022-07-29 | 1,331 | 1,334 | 1,314 | 1,327 | 2,479,300 | 1,327 |
| 2022-07-28 | 1,338 | 1,342 | 1,318 | 1,324 | 2,982,100 | 1,324 |
| 2022-07-27 | 1,330 | 1,337 | 1,320 | 1,328 | 4,086,300 | 1,328 |
| 2022-07-26 | 1,362 | 1,371 | 1,342 | 1,359 | 2,325,800 | 1,359 |
| 2022-07-25 | 1,365 | 1,385 | 1,361 | 1,382 | 1,867,300 | 1,382 |
| 2022-07-22 | 1,341 | 1,374 | 1,338 | 1,370 | 1,986,900 | 1,370 |
| 2022-07-21 | 1,321 | 1,364 | 1,317 | 1,362 | 2,620,700 | 1,362 |
| 2022-07-20 | 1,308 | 1,339 | 1,300 | 1,329 | 3,124,600 | 1,329 |
| 2022-07-19 | 1,302 | 1,306 | 1,276 | 1,289 | 2,640,400 | 1,289 |
| 2022-07-15 | 1,277 | 1,296 | 1,270 | 1,273 | 2,851,400 | 1,273 |
| 2022-07-14 | 1,270 | 1,293 | 1,263 | 1,288 | 2,845,200 | 1,288 |
| 2022-07-13 | 1,259 | 1,277 | 1,244 | 1,277 | 4,986,000 | 1,277 |
| 2022-07-12 | 1,258 | 1,268 | 1,223 | 1,235 | 4,673,800 | 1,235 |
| 2022-07-11 | 1,272 | 1,298 | 1,254 | 1,269 | 5,323,700 | 1,269 |
| 2022-07-08 | 1,284 | 1,293 | 1,266 | 1,268 | 5,017,300 | 1,268 |
| 2022-07-07 | 1,234 | 1,249 | 1,225 | 1,239 | 3,172,300 | 1,239 |
| 2022-07-06 | 1,220 | 1,250 | 1,219 | 1,246 | 4,596,400 | 1,246 |
| 2022-07-05 | 1,250 | 1,254 | 1,207 | 1,219 | 6,179,100 | 1,219 |
| 2022-07-04 | 1,219 | 1,256 | 1,218 | 1,234 | 8,555,700 | 1,234 |
| 2022-07-01 | 1,212 | 1,234 | 1,185 | 1,196 | 16,351,500 | 1,196 |
| 2022-06-30 | 1,394 | 1,394 | 1,373 | 1,383 | 2,223,200 | 1,383 |
| 2022-06-29 | 1,369 | 1,386 | 1,359 | 1,384 | 4,163,300 | 1,384 |
| 2022-06-28 | 1,370 | 1,389 | 1,365 | 1,389 | 1,995,400 | 1,389 |
| 2022-06-27 | 1,395 | 1,395 | 1,364 | 1,376 | 2,103,800 | 1,376 |
| 2022-06-24 | 1,341 | 1,376 | 1,341 | 1,372 | 2,905,100 | 1,372 |
| 2022-06-23 | 1,319 | 1,344 | 1,319 | 1,330 | 2,734,800 | 1,330 |
| 2022-06-22 | 1,345 | 1,345 | 1,307 | 1,323 | 4,046,600 | 1,323 |
| 2022-06-21 | 1,347 | 1,353 | 1,333 | 1,335 | 2,486,300 | 1,335 |
| 2022-06-20 | 1,350 | 1,361 | 1,321 | 1,335 | 2,246,600 | 1,335 |
| 2022-06-17 | 1,330 | 1,342 | 1,323 | 1,342 | 4,170,000 | 1,342 |
| 2022-06-16 | 1,370 | 1,389 | 1,356 | 1,359 | 3,405,100 | 1,359 |
| 2022-06-15 | 1,355 | 1,359 | 1,341 | 1,341 | 2,416,700 | 1,341 |
| 2022-06-14 | 1,323 | 1,363 | 1,314 | 1,360 | 3,511,900 | 1,360 |
| 2022-06-13 | 1,341 | 1,363 | 1,334 | 1,352 | 3,613,600 | 1,352 |
| 2022-06-10 | 1,406 | 1,408 | 1,373 | 1,386 | 4,374,700 | 1,386 |
| 2022-06-09 | 1,406 | 1,426 | 1,395 | 1,415 | 3,712,200 | 1,415 |
| 2022-06-08 | 1,439 | 1,439 | 1,408 | 1,418 | 5,553,300 | 1,418 |
| 2022-06-07 | 1,433 | 1,442 | 1,418 | 1,440 | 4,867,400 | 1,440 |
| 2022-06-06 | 1,417 | 1,439 | 1,402 | 1,429 | 4,769,500 | 1,429 |
| 2022-06-03 | 1,443 | 1,465 | 1,417 | 1,441 | 9,517,500 | 1,441 |
| 2022-06-02 | 1,385 | 1,396 | 1,372 | 1,387 | 3,602,700 | 1,387 |
| 2022-06-01 | 1,373 | 1,392 | 1,361 | 1,389 | 5,068,900 | 1,389 |
| 2022-05-31 | 1,353 | 1,383 | 1,329 | 1,371 | 22,654,800 | 1,371 |
| 2022-05-30 | 1,330 | 1,378 | 1,324 | 1,353 | 6,438,400 | 1,353 |
| 2022-05-27 | 1,326 | 1,329 | 1,309 | 1,324 | 5,093,800 | 1,324 |
| 2022-05-26 | 1,297 | 1,327 | 1,288 | 1,307 | 4,646,900 | 1,307 |
| 2022-05-25 | 1,275 | 1,296 | 1,264 | 1,287 | 3,985,500 | 1,287 |
| 2022-05-24 | 1,320 | 1,321 | 1,283 | 1,285 | 6,388,000 | 1,285 |
| 2022-05-23 | 1,300 | 1,338 | 1,286 | 1,326 | 7,503,700 | 1,326 |
| 2022-05-20 | 1,297 | 1,305 | 1,268 | 1,276 | 4,289,100 | 1,276 |
| 2022-05-19 | 1,243 | 1,289 | 1,237 | 1,280 | 5,157,700 | 1,280 |
| 2022-05-18 | 1,277 | 1,307 | 1,257 | 1,302 | 6,296,000 | 1,302 |
| 2022-05-17 | 1,222 | 1,266 | 1,221 | 1,266 | 5,331,600 | 1,266 |
| 2022-05-16 | 1,250 | 1,251 | 1,215 | 1,233 | 3,773,800 | 1,233 |
| 2022-05-13 | 1,190 | 1,234 | 1,189 | 1,225 | 4,967,300 | 1,225 |
| 2022-05-12 | 1,223 | 1,229 | 1,184 | 1,191 | 5,499,400 | 1,191 |
| 2022-05-11 | 1,259 | 1,270 | 1,237 | 1,249 | 4,717,700 | 1,249 |
| 2022-05-10 | 1,179 | 1,269 | 1,171 | 1,264 | 9,582,000 | 1,264 |
| 2022-05-09 | 1,183 | 1,221 | 1,182 | 1,187 | 5,030,800 | 1,187 |
| 2022-05-06 | 1,179 | 1,197 | 1,163 | 1,194 | 4,297,100 | 1,194 |
| 2022-05-02 | 1,167 | 1,195 | 1,157 | 1,187 | 4,174,500 | 1,187 |
| 2022-04-28 | 1,161 | 1,169 | 1,149 | 1,169 | 4,574,900 | 1,169 |
| 2022-04-27 | 1,115 | 1,147 | 1,109 | 1,140 | 6,076,400 | 1,140 |
| 2022-04-26 | 1,169 | 1,173 | 1,144 | 1,145 | 6,003,300 | 1,145 |
| 2022-04-25 | 1,173 | 1,185 | 1,162 | 1,164 | 6,554,200 | 1,164 |
| 2022-04-22 | 1,216 | 1,233 | 1,204 | 1,209 | 5,889,600 | 1,209 |
| 2022-04-21 | 1,225 | 1,241 | 1,220 | 1,241 | 4,798,400 | 1,241 |
| 2022-04-20 | 1,241 | 1,252 | 1,213 | 1,221 | 5,679,300 | 1,221 |
| 2022-04-19 | 1,177 | 1,221 | 1,174 | 1,212 | 6,652,300 | 1,212 |
| 2022-04-18 | 1,181 | 1,199 | 1,169 | 1,178 | 6,629,500 | 1,178 |
| 2022-04-15 | 1,180 | 1,208 | 1,172 | 1,179 | 15,074,100 | 1,179 |
| 2022-04-14 | 1,250 | 1,258 | 1,230 | 1,242 | 6,105,300 | 1,242 |
| 2022-04-13 | 1,200 | 1,220 | 1,186 | 1,212 | 5,329,400 | 1,212 |
| 2022-04-12 | 1,250 | 1,254 | 1,212 | 1,215 | 4,710,300 | 1,215 |
| 2022-04-11 | 1,259 | 1,268 | 1,233 | 1,248 | 4,578,200 | 1,248 |
| 2022-04-08 | 1,302 | 1,305 | 1,258 | 1,267 | 6,056,500 | 1,267 |
| 2022-04-07 | 1,351 | 1,353 | 1,293 | 1,297 | 6,597,600 | 1,297 |
| 2022-04-06 | 1,418 | 1,422 | 1,373 | 1,377 | 4,298,900 | 1,377 |
| 2022-04-05 | 1,421 | 1,424 | 1,385 | 1,413 | 8,017,100 | 1,413 |
| 2022-04-04 | 1,459 | 1,488 | 1,455 | 1,468 | 3,454,400 | 1,468 |
| 2022-04-01 | 1,435 | 1,455 | 1,428 | 1,442 | 3,612,200 | 1,442 |
| 2022-03-31 | 1,450 | 1,457 | 1,431 | 1,431 | 4,412,800 | 1,431 |
| 2022-03-30 | 1,489 | 1,497 | 1,448 | 1,468 | 3,361,100 | 1,468 |
| 2022-03-29 | 1,437 | 1,492 | 1,419 | 1,486 | 6,307,400 | 1,486 |
| 2022-03-28 | 1,495 | 1,498 | 1,451 | 1,453 | 4,527,900 | 1,453 |
| 2022-03-25 | 1,537 | 1,545 | 1,504 | 1,505 | 2,035,800 | 1,505 |
| 2022-03-24 | 1,511 | 1,527 | 1,501 | 1,521 | 2,132,300 | 1,521 |
| 2022-03-23 | 1,534 | 1,559 | 1,520 | 1,541 | 2,568,400 | 1,541 |
| 2022-03-22 | 1,528 | 1,532 | 1,492 | 1,498 | 3,793,100 | 1,498 |
| 2022-03-18 | 1,541 | 1,568 | 1,519 | 1,532 | 2,891,800 | 1,532 |
| 2022-03-17 | 1,543 | 1,581 | 1,529 | 1,561 | 3,012,800 | 1,561 |
| 2022-03-16 | 1,507 | 1,527 | 1,502 | 1,514 | 2,195,800 | 1,514 |
| 2022-03-15 | 1,495 | 1,536 | 1,492 | 1,507 | 1,997,700 | 1,507 |
| 2022-03-14 | 1,489 | 1,526 | 1,477 | 1,508 | 2,063,100 | 1,508 |
| 2022-03-11 | 1,536 | 1,551 | 1,493 | 1,507 | 2,803,700 | 1,507 |
| 2022-03-10 | 1,530 | 1,576 | 1,525 | 1,570 | 3,387,300 | 1,570 |
| 2022-03-09 | 1,475 | 1,511 | 1,453 | 1,487 | 2,053,500 | 1,487 |
| 2022-03-08 | 1,497 | 1,530 | 1,472 | 1,473 | 3,789,800 | 1,473 |
| 2022-03-07 | 1,577 | 1,579 | 1,491 | 1,516 | 4,856,800 | 1,516 |
| 2022-03-04 | 1,648 | 1,654 | 1,597 | 1,617 | 2,521,700 | 1,617 |
| 2022-03-03 | 1,677 | 1,683 | 1,639 | 1,655 | 2,093,800 | 1,655 |
| 2022-03-02 | 1,660 | 1,667 | 1,625 | 1,645 | 2,551,800 | 1,645 |
| 2022-03-01 | 1,712 | 1,734 | 1,675 | 1,677 | 2,762,900 | 1,677 |
| 2022-02-28 | 1,705 | 1,712 | 1,663 | 1,689 | 2,556,600 | 1,689 |
| 2022-02-25 | 1,708 | 1,714 | 1,687 | 1,711 | 1,595,400 | 1,711 |
| 2022-02-24 | 1,760 | 1,762 | 1,693 | 1,719 | 3,281,200 | 1,719 |
| 2022-02-22 | 1,740 | 1,744 | 1,712 | 1,738 | 1,728,900 | 1,738 |
| 2022-02-21 | 1,728 | 1,777 | 1,726 | 1,764 | 1,822,800 | 1,764 |
| 2022-02-18 | 1,715 | 1,752 | 1,706 | 1,743 | 1,913,400 | 1,743 |
| 2022-02-17 | 1,731 | 1,742 | 1,716 | 1,729 | 1,644,800 | 1,729 |
| 2022-02-16 | 1,764 | 1,770 | 1,725 | 1,737 | 1,568,900 | 1,737 |
| 2022-02-15 | 1,765 | 1,765 | 1,726 | 1,739 | 2,237,000 | 1,739 |
| 2022-02-14 | 1,722 | 1,772 | 1,714 | 1,766 | 2,359,600 | 1,766 |
| 2022-02-10 | 1,753 | 1,762 | 1,728 | 1,745 | 1,753,000 | 1,745 |
| 2022-02-09 | 1,757 | 1,761 | 1,722 | 1,736 | 1,549,200 | 1,736 |
| 2022-02-08 | 1,750 | 1,764 | 1,727 | 1,744 | 1,937,600 | 1,744 |
| 2022-02-07 | 1,749 | 1,766 | 1,732 | 1,763 | 1,882,200 | 1,763 |
| 2022-02-04 | 1,731 | 1,778 | 1,730 | 1,768 | 2,861,100 | 1,768 |
| 2022-02-03 | 1,701 | 1,747 | 1,695 | 1,732 | 3,466,500 | 1,732 |
| 2022-02-02 | 1,694 | 1,740 | 1,684 | 1,718 | 4,247,400 | 1,718 |
| 2022-02-01 | 1,666 | 1,688 | 1,649 | 1,654 | 2,601,700 | 1,654 |
| 2022-01-31 | 1,586 | 1,643 | 1,581 | 1,636 | 2,727,000 | 1,636 |
| 2022-01-28 | 1,580 | 1,593 | 1,547 | 1,581 | 2,597,600 | 1,581 |
| 2022-01-27 | 1,578 | 1,619 | 1,533 | 1,553 | 4,139,000 | 1,553 |
| 2022-01-26 | 1,594 | 1,629 | 1,582 | 1,616 | 3,705,700 | 1,616 |
| 2022-01-25 | 1,570 | 1,585 | 1,549 | 1,580 | 3,089,600 | 1,580 |
| 2022-01-24 | 1,504 | 1,569 | 1,500 | 1,561 | 3,577,000 | 1,561 |
| 2022-01-21 | 1,508 | 1,523 | 1,475 | 1,499 | 3,235,800 | 1,499 |
| 2022-01-20 | 1,523 | 1,545 | 1,497 | 1,535 | 3,485,500 | 1,535 |
| 2022-01-19 | 1,569 | 1,586 | 1,525 | 1,530 | 3,972,500 | 1,530 |
| 2022-01-18 | 1,630 | 1,634 | 1,587 | 1,594 | 2,482,200 | 1,594 |
| 2022-01-17 | 1,625 | 1,640 | 1,614 | 1,616 | 1,596,700 | 1,616 |
| 2022-01-14 | 1,655 | 1,656 | 1,615 | 1,628 | 2,467,600 | 1,628 |
| 2022-01-13 | 1,678 | 1,690 | 1,636 | 1,657 | 2,652,100 | 1,657 |
| 2022-01-12 | 1,668 | 1,696 | 1,662 | 1,679 | 2,876,000 | 1,679 |
| 2022-01-11 | 1,658 | 1,668 | 1,596 | 1,646 | 7,495,300 | 1,646 |
| 2022-01-07 | 1,752 | 1,752 | 1,700 | 1,724 | 3,248,000 | 1,724 |
| 2022-01-06 | 1,763 | 1,775 | 1,717 | 1,726 | 3,065,900 | 1,726 |
| 2022-01-05 | 1,793 | 1,796 | 1,751 | 1,761 | 2,069,000 | 1,761 |
| 2022-01-04 | 1,762 | 1,779 | 1,742 | 1,775 | 2,251,500 | 1,775 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
