7512 イオン北海道(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 | 1,132 | 1,139 | 1,117 | 1,118 | 121,300 | 1,118 |
| 2022-12-29 | 1,134 | 1,138 | 1,122 | 1,137 | 49,600 | 1,137 |
| 2022-12-28 | 1,135 | 1,138 | 1,126 | 1,138 | 50,000 | 1,138 |
| 2022-12-27 | 1,134 | 1,143 | 1,133 | 1,135 | 31,400 | 1,135 |
| 2022-12-26 | 1,129 | 1,130 | 1,121 | 1,126 | 25,300 | 1,126 |
| 2022-12-23 | 1,123 | 1,129 | 1,115 | 1,125 | 47,700 | 1,125 |
| 2022-12-22 | 1,115 | 1,133 | 1,106 | 1,129 | 45,100 | 1,129 |
| 2022-12-21 | 1,119 | 1,123 | 1,101 | 1,112 | 70,900 | 1,112 |
| 2022-12-20 | 1,139 | 1,146 | 1,120 | 1,124 | 72,100 | 1,124 |
| 2022-12-19 | 1,135 | 1,148 | 1,133 | 1,139 | 37,000 | 1,139 |
| 2022-12-16 | 1,137 | 1,150 | 1,136 | 1,142 | 63,400 | 1,142 |
| 2022-12-15 | 1,139 | 1,150 | 1,137 | 1,149 | 21,100 | 1,149 |
| 2022-12-14 | 1,141 | 1,144 | 1,133 | 1,143 | 35,400 | 1,143 |
| 2022-12-13 | 1,137 | 1,148 | 1,137 | 1,141 | 34,200 | 1,141 |
| 2022-12-12 | 1,134 | 1,144 | 1,132 | 1,136 | 38,600 | 1,136 |
| 2022-12-09 | 1,128 | 1,147 | 1,126 | 1,144 | 50,000 | 1,144 |
| 2022-12-08 | 1,146 | 1,146 | 1,132 | 1,142 | 34,600 | 1,142 |
| 2022-12-07 | 1,130 | 1,154 | 1,126 | 1,146 | 28,600 | 1,146 |
| 2022-12-06 | 1,140 | 1,144 | 1,130 | 1,131 | 49,800 | 1,131 |
| 2022-12-05 | 1,138 | 1,147 | 1,132 | 1,147 | 38,500 | 1,147 |
| 2022-12-02 | 1,161 | 1,163 | 1,134 | 1,138 | 68,600 | 1,138 |
| 2022-12-01 | 1,186 | 1,186 | 1,163 | 1,167 | 41,400 | 1,167 |
| 2022-11-30 | 1,190 | 1,206 | 1,176 | 1,178 | 56,200 | 1,178 |
| 2022-11-29 | 1,221 | 1,221 | 1,195 | 1,202 | 48,700 | 1,202 |
| 2022-11-28 | 1,228 | 1,228 | 1,206 | 1,221 | 46,800 | 1,221 |
| 2022-11-25 | 1,238 | 1,241 | 1,221 | 1,226 | 37,500 | 1,226 |
| 2022-11-24 | 1,226 | 1,238 | 1,224 | 1,238 | 45,500 | 1,238 |
| 2022-11-22 | 1,209 | 1,225 | 1,204 | 1,225 | 42,400 | 1,225 |
| 2022-11-21 | 1,204 | 1,210 | 1,199 | 1,208 | 33,900 | 1,208 |
| 2022-11-18 | 1,199 | 1,214 | 1,197 | 1,211 | 36,100 | 1,211 |
| 2022-11-17 | 1,195 | 1,203 | 1,191 | 1,197 | 22,000 | 1,197 |
| 2022-11-16 | 1,181 | 1,199 | 1,179 | 1,193 | 32,000 | 1,193 |
| 2022-11-15 | 1,175 | 1,187 | 1,170 | 1,181 | 24,900 | 1,181 |
| 2022-11-14 | 1,166 | 1,176 | 1,160 | 1,170 | 21,600 | 1,170 |
| 2022-11-11 | 1,174 | 1,174 | 1,160 | 1,172 | 40,500 | 1,172 |
| 2022-11-10 | 1,149 | 1,162 | 1,149 | 1,153 | 16,000 | 1,153 |
| 2022-11-09 | 1,164 | 1,169 | 1,157 | 1,159 | 16,400 | 1,159 |
| 2022-11-08 | 1,141 | 1,169 | 1,141 | 1,167 | 29,200 | 1,167 |
| 2022-11-07 | 1,144 | 1,146 | 1,135 | 1,143 | 28,800 | 1,143 |
| 2022-11-04 | 1,167 | 1,172 | 1,135 | 1,136 | 52,900 | 1,136 |
| 2022-11-02 | 1,157 | 1,192 | 1,155 | 1,177 | 52,900 | 1,177 |
| 2022-11-01 | 1,176 | 1,176 | 1,159 | 1,163 | 19,500 | 1,163 |
| 2022-10-31 | 1,158 | 1,181 | 1,158 | 1,176 | 66,600 | 1,176 |
| 2022-10-28 | 1,150 | 1,175 | 1,147 | 1,157 | 168,900 | 1,157 |
| 2022-10-27 | 1,165 | 1,176 | 1,152 | 1,155 | 31,500 | 1,155 |
| 2022-10-26 | 1,153 | 1,180 | 1,153 | 1,165 | 43,300 | 1,165 |
| 2022-10-25 | 1,167 | 1,174 | 1,144 | 1,153 | 39,200 | 1,153 |
| 2022-10-24 | 1,188 | 1,188 | 1,160 | 1,160 | 30,900 | 1,160 |
| 2022-10-21 | 1,190 | 1,190 | 1,179 | 1,179 | 23,000 | 1,179 |
| 2022-10-20 | 1,176 | 1,196 | 1,176 | 1,193 | 21,700 | 1,193 |
| 2022-10-19 | 1,187 | 1,200 | 1,182 | 1,187 | 25,400 | 1,187 |
| 2022-10-18 | 1,206 | 1,211 | 1,184 | 1,184 | 44,000 | 1,184 |
| 2022-10-17 | 1,203 | 1,211 | 1,188 | 1,190 | 37,000 | 1,190 |
| 2022-10-14 | 1,223 | 1,229 | 1,215 | 1,216 | 52,100 | 1,216 |
| 2022-10-13 | 1,219 | 1,219 | 1,192 | 1,199 | 48,600 | 1,199 |
| 2022-10-12 | 1,183 | 1,218 | 1,183 | 1,210 | 71,000 | 1,210 |
| 2022-10-11 | 1,178 | 1,197 | 1,173 | 1,188 | 85,500 | 1,188 |
| 2022-10-07 | 1,170 | 1,185 | 1,165 | 1,178 | 38,100 | 1,178 |
| 2022-10-06 | 1,187 | 1,187 | 1,166 | 1,183 | 94,000 | 1,183 |
| 2022-10-05 | 1,162 | 1,169 | 1,157 | 1,158 | 54,400 | 1,158 |
| 2022-10-04 | 1,143 | 1,163 | 1,141 | 1,160 | 57,700 | 1,160 |
| 2022-10-03 | 1,120 | 1,127 | 1,105 | 1,127 | 31,400 | 1,127 |
| 2022-09-30 | 1,151 | 1,155 | 1,128 | 1,130 | 42,600 | 1,130 |
| 2022-09-29 | 1,130 | 1,151 | 1,130 | 1,151 | 42,900 | 1,151 |
| 2022-09-28 | 1,107 | 1,120 | 1,100 | 1,117 | 55,100 | 1,117 |
| 2022-09-27 | 1,107 | 1,125 | 1,103 | 1,107 | 63,800 | 1,107 |
| 2022-09-26 | 1,101 | 1,107 | 1,096 | 1,097 | 68,000 | 1,097 |
| 2022-09-22 | 1,134 | 1,136 | 1,115 | 1,120 | 69,900 | 1,120 |
| 2022-09-21 | 1,164 | 1,167 | 1,141 | 1,144 | 44,700 | 1,144 |
| 2022-09-20 | 1,149 | 1,171 | 1,149 | 1,168 | 50,600 | 1,168 |
| 2022-09-16 | 1,135 | 1,155 | 1,131 | 1,149 | 68,400 | 1,149 |
| 2022-09-15 | 1,140 | 1,145 | 1,131 | 1,142 | 31,300 | 1,142 |
| 2022-09-14 | 1,137 | 1,146 | 1,130 | 1,140 | 35,800 | 1,140 |
| 2022-09-13 | 1,150 | 1,158 | 1,147 | 1,158 | 27,200 | 1,158 |
| 2022-09-12 | 1,144 | 1,150 | 1,132 | 1,150 | 31,800 | 1,150 |
| 2022-09-09 | 1,133 | 1,146 | 1,127 | 1,136 | 97,900 | 1,136 |
| 2022-09-08 | 1,146 | 1,169 | 1,146 | 1,163 | 73,300 | 1,163 |
| 2022-09-07 | 1,164 | 1,164 | 1,131 | 1,134 | 43,100 | 1,134 |
| 2022-09-06 | 1,149 | 1,172 | 1,149 | 1,164 | 81,200 | 1,164 |
| 2022-09-05 | 1,151 | 1,167 | 1,149 | 1,149 | 48,000 | 1,149 |
| 2022-09-02 | 1,145 | 1,159 | 1,145 | 1,150 | 42,400 | 1,150 |
| 2022-09-01 | 1,161 | 1,170 | 1,140 | 1,140 | 49,300 | 1,140 |
| 2022-08-31 | 1,165 | 1,180 | 1,161 | 1,161 | 70,300 | 1,161 |
| 2022-08-30 | 1,158 | 1,182 | 1,157 | 1,177 | 42,400 | 1,177 |
| 2022-08-29 | 1,132 | 1,150 | 1,126 | 1,146 | 63,600 | 1,146 |
| 2022-08-26 | 1,165 | 1,173 | 1,148 | 1,156 | 48,000 | 1,156 |
| 2022-08-25 | 1,152 | 1,169 | 1,152 | 1,160 | 40,000 | 1,160 |
| 2022-08-24 | 1,133 | 1,164 | 1,133 | 1,152 | 59,600 | 1,152 |
| 2022-08-23 | 1,127 | 1,143 | 1,120 | 1,133 | 45,800 | 1,133 |
| 2022-08-22 | 1,122 | 1,138 | 1,120 | 1,137 | 32,800 | 1,137 |
| 2022-08-19 | 1,119 | 1,129 | 1,106 | 1,127 | 33,500 | 1,127 |
| 2022-08-18 | 1,117 | 1,119 | 1,108 | 1,110 | 27,300 | 1,110 |
| 2022-08-17 | 1,116 | 1,128 | 1,113 | 1,122 | 35,600 | 1,122 |
| 2022-08-16 | 1,133 | 1,133 | 1,109 | 1,109 | 69,400 | 1,109 |
| 2022-08-15 | 1,115 | 1,129 | 1,113 | 1,129 | 51,800 | 1,129 |
| 2022-08-12 | 1,077 | 1,113 | 1,077 | 1,111 | 85,900 | 1,111 |
| 2022-08-10 | 1,073 | 1,076 | 1,064 | 1,068 | 17,200 | 1,068 |
| 2022-08-09 | 1,070 | 1,082 | 1,064 | 1,065 | 26,800 | 1,065 |
| 2022-08-08 | 1,081 | 1,081 | 1,064 | 1,067 | 32,600 | 1,067 |
| 2022-08-05 | 1,055 | 1,089 | 1,055 | 1,084 | 75,300 | 1,084 |
| 2022-08-04 | 1,051 | 1,060 | 1,045 | 1,055 | 49,800 | 1,055 |
| 2022-08-03 | 1,049 | 1,059 | 1,041 | 1,046 | 39,500 | 1,046 |
| 2022-08-02 | 1,064 | 1,065 | 1,046 | 1,049 | 64,400 | 1,049 |
| 2022-08-01 | 1,055 | 1,075 | 1,054 | 1,075 | 39,900 | 1,075 |
| 2022-07-29 | 1,061 | 1,072 | 1,053 | 1,055 | 41,000 | 1,055 |
| 2022-07-28 | 1,070 | 1,076 | 1,052 | 1,061 | 118,900 | 1,061 |
| 2022-07-27 | 1,066 | 1,080 | 1,061 | 1,075 | 45,800 | 1,075 |
| 2022-07-26 | 1,064 | 1,070 | 1,061 | 1,066 | 31,600 | 1,066 |
| 2022-07-25 | 1,079 | 1,079 | 1,065 | 1,066 | 37,000 | 1,066 |
| 2022-07-22 | 1,078 | 1,086 | 1,073 | 1,080 | 36,700 | 1,080 |
| 2022-07-21 | 1,069 | 1,079 | 1,067 | 1,079 | 31,000 | 1,079 |
| 2022-07-20 | 1,074 | 1,078 | 1,063 | 1,075 | 65,500 | 1,075 |
| 2022-07-19 | 1,065 | 1,065 | 1,051 | 1,058 | 33,000 | 1,058 |
| 2022-07-15 | 1,065 | 1,068 | 1,044 | 1,057 | 53,600 | 1,057 |
| 2022-07-14 | 1,065 | 1,065 | 1,046 | 1,054 | 67,200 | 1,054 |
| 2022-07-13 | 1,067 | 1,086 | 1,061 | 1,065 | 90,700 | 1,065 |
| 2022-07-12 | 1,091 | 1,091 | 1,062 | 1,062 | 83,500 | 1,062 |
| 2022-07-11 | 1,084 | 1,093 | 1,082 | 1,091 | 64,300 | 1,091 |
| 2022-07-08 | 1,079 | 1,098 | 1,074 | 1,079 | 130,300 | 1,079 |
| 2022-07-07 | 1,062 | 1,098 | 1,046 | 1,081 | 218,000 | 1,081 |
| 2022-07-06 | 1,055 | 1,063 | 1,034 | 1,034 | 75,300 | 1,034 |
| 2022-07-05 | 1,068 | 1,072 | 1,057 | 1,059 | 63,600 | 1,059 |
| 2022-07-04 | 1,083 | 1,084 | 1,057 | 1,060 | 122,400 | 1,060 |
| 2022-07-01 | 1,082 | 1,095 | 1,054 | 1,063 | 61,400 | 1,063 |
| 2022-06-30 | 1,085 | 1,097 | 1,082 | 1,086 | 66,700 | 1,086 |
| 2022-06-29 | 1,064 | 1,090 | 1,055 | 1,089 | 286,700 | 1,089 |
| 2022-06-28 | 1,065 | 1,082 | 1,058 | 1,081 | 69,400 | 1,081 |
| 2022-06-27 | 1,080 | 1,082 | 1,064 | 1,077 | 99,200 | 1,077 |
| 2022-06-24 | 1,055 | 1,084 | 1,053 | 1,075 | 83,800 | 1,075 |
| 2022-06-23 | 1,060 | 1,074 | 1,046 | 1,056 | 62,800 | 1,056 |
| 2022-06-22 | 1,075 | 1,079 | 1,061 | 1,071 | 64,200 | 1,071 |
| 2022-06-21 | 1,068 | 1,077 | 1,060 | 1,075 | 80,600 | 1,075 |
| 2022-06-20 | 1,048 | 1,057 | 1,031 | 1,057 | 66,700 | 1,057 |
| 2022-06-17 | 1,031 | 1,058 | 1,023 | 1,048 | 134,100 | 1,048 |
| 2022-06-16 | 1,064 | 1,067 | 1,049 | 1,053 | 31,300 | 1,053 |
| 2022-06-15 | 1,057 | 1,060 | 1,040 | 1,048 | 75,000 | 1,048 |
| 2022-06-14 | 1,065 | 1,070 | 1,045 | 1,051 | 66,900 | 1,051 |
| 2022-06-13 | 1,066 | 1,081 | 1,060 | 1,077 | 61,800 | 1,077 |
| 2022-06-10 | 1,080 | 1,092 | 1,069 | 1,080 | 91,400 | 1,080 |
| 2022-06-09 | 1,100 | 1,111 | 1,090 | 1,101 | 64,000 | 1,101 |
| 2022-06-08 | 1,090 | 1,118 | 1,090 | 1,114 | 97,900 | 1,114 |
| 2022-06-07 | 1,086 | 1,086 | 1,067 | 1,076 | 50,400 | 1,076 |
| 2022-06-06 | 1,074 | 1,089 | 1,067 | 1,086 | 55,800 | 1,086 |
| 2022-06-03 | 1,074 | 1,077 | 1,064 | 1,074 | 65,400 | 1,074 |
| 2022-06-02 | 1,073 | 1,076 | 1,049 | 1,058 | 69,400 | 1,058 |
| 2022-06-01 | 1,069 | 1,083 | 1,069 | 1,078 | 58,200 | 1,078 |
| 2022-05-31 | 1,065 | 1,074 | 1,040 | 1,068 | 256,200 | 1,068 |
| 2022-05-30 | 1,039 | 1,067 | 1,033 | 1,067 | 362,000 | 1,067 |
| 2022-05-27 | 1,029 | 1,031 | 1,005 | 1,025 | 113,600 | 1,025 |
| 2022-05-26 | 1,035 | 1,045 | 1,024 | 1,024 | 104,400 | 1,024 |
| 2022-05-25 | 1,075 | 1,075 | 1,035 | 1,045 | 110,200 | 1,045 |
| 2022-05-24 | 1,097 | 1,097 | 1,077 | 1,079 | 57,800 | 1,079 |
| 2022-05-23 | 1,084 | 1,092 | 1,074 | 1,089 | 61,100 | 1,089 |
| 2022-05-20 | 1,081 | 1,081 | 1,061 | 1,070 | 75,200 | 1,070 |
| 2022-05-19 | 1,061 | 1,079 | 1,052 | 1,077 | 60,900 | 1,077 |
| 2022-05-18 | 1,071 | 1,079 | 1,065 | 1,078 | 49,700 | 1,078 |
| 2022-05-17 | 1,050 | 1,075 | 1,048 | 1,063 | 68,600 | 1,063 |
| 2022-05-16 | 1,070 | 1,081 | 1,052 | 1,061 | 67,600 | 1,061 |
| 2022-05-13 | 1,032 | 1,068 | 1,032 | 1,067 | 98,100 | 1,067 |
| 2022-05-12 | 1,037 | 1,043 | 1,026 | 1,034 | 73,400 | 1,034 |
| 2022-05-11 | 1,017 | 1,038 | 1,015 | 1,037 | 65,100 | 1,037 |
| 2022-05-10 | 1,002 | 1,028 | 997 | 1,023 | 85,600 | 1,023 |
| 2022-05-09 | 1,030 | 1,030 | 1,005 | 1,005 | 73,900 | 1,005 |
| 2022-05-06 | 1,038 | 1,052 | 1,022 | 1,039 | 75,700 | 1,039 |
| 2022-05-02 | 1,029 | 1,040 | 1,020 | 1,024 | 50,900 | 1,024 |
| 2022-04-28 | 1,003 | 1,037 | 1,001 | 1,037 | 83,300 | 1,037 |
| 2022-04-27 | 1,010 | 1,020 | 999 | 1,010 | 347,500 | 1,010 |
| 2022-04-26 | 1,012 | 1,027 | 1,001 | 1,025 | 102,900 | 1,025 |
| 2022-04-25 | 997 | 1,011 | 995 | 1,011 | 62,400 | 1,011 |
| 2022-04-22 | 1,009 | 1,013 | 998 | 1,010 | 63,800 | 1,010 |
| 2022-04-21 | 996 | 1,017 | 995 | 1,014 | 95,000 | 1,014 |
| 2022-04-20 | 989 | 997 | 985 | 995 | 65,100 | 995 |
| 2022-04-19 | 989 | 990 | 975 | 979 | 65,600 | 979 |
| 2022-04-18 | 994 | 994 | 972 | 984 | 109,000 | 984 |
| 2022-04-15 | 1,010 | 1,010 | 993 | 1,001 | 112,500 | 1,001 |
| 2022-04-14 | 1,012 | 1,025 | 1,011 | 1,024 | 81,000 | 1,024 |
| 2022-04-13 | 988 | 1,009 | 988 | 1,006 | 125,300 | 1,006 |
| 2022-04-12 | 1,014 | 1,026 | 985 | 987 | 184,900 | 987 |
| 2022-04-11 | 1,060 | 1,063 | 1,005 | 1,018 | 201,700 | 1,018 |
| 2022-04-08 | 1,091 | 1,095 | 1,073 | 1,078 | 179,200 | 1,078 |
| 2022-04-07 | 1,114 | 1,116 | 1,090 | 1,116 | 142,100 | 1,116 |
| 2022-04-06 | 1,137 | 1,137 | 1,115 | 1,123 | 135,600 | 1,123 |
| 2022-04-05 | 1,133 | 1,155 | 1,121 | 1,145 | 158,900 | 1,145 |
| 2022-04-04 | 1,129 | 1,132 | 1,116 | 1,132 | 51,100 | 1,132 |
| 2022-04-01 | 1,115 | 1,131 | 1,096 | 1,124 | 93,200 | 1,124 |
| 2022-03-31 | 1,144 | 1,153 | 1,116 | 1,124 | 108,800 | 1,124 |
| 2022-03-30 | 1,197 | 1,197 | 1,145 | 1,162 | 98,400 | 1,162 |
| 2022-03-29 | 1,188 | 1,189 | 1,171 | 1,189 | 90,100 | 1,189 |
| 2022-03-28 | 1,214 | 1,214 | 1,189 | 1,194 | 78,700 | 1,194 |
| 2022-03-25 | 1,209 | 1,217 | 1,198 | 1,211 | 57,100 | 1,211 |
| 2022-03-24 | 1,218 | 1,223 | 1,191 | 1,211 | 61,100 | 1,211 |
| 2022-03-23 | 1,204 | 1,235 | 1,204 | 1,225 | 108,300 | 1,225 |
| 2022-03-22 | 1,240 | 1,244 | 1,193 | 1,202 | 101,500 | 1,202 |
| 2022-03-18 | 1,228 | 1,240 | 1,212 | 1,240 | 163,200 | 1,240 |
| 2022-03-17 | 1,250 | 1,256 | 1,225 | 1,230 | 113,600 | 1,230 |
| 2022-03-16 | 1,243 | 1,253 | 1,221 | 1,242 | 108,000 | 1,242 |
| 2022-03-15 | 1,220 | 1,239 | 1,216 | 1,232 | 88,100 | 1,232 |
| 2022-03-14 | 1,214 | 1,224 | 1,210 | 1,218 | 70,100 | 1,218 |
| 2022-03-11 | 1,200 | 1,214 | 1,187 | 1,209 | 98,600 | 1,209 |
| 2022-03-10 | 1,180 | 1,212 | 1,174 | 1,211 | 145,800 | 1,211 |
| 2022-03-09 | 1,164 | 1,185 | 1,148 | 1,154 | 131,400 | 1,154 |
| 2022-03-08 | 1,135 | 1,170 | 1,130 | 1,151 | 117,400 | 1,151 |
| 2022-03-07 | 1,118 | 1,160 | 1,104 | 1,153 | 97,000 | 1,153 |
| 2022-03-04 | 1,135 | 1,144 | 1,118 | 1,131 | 99,000 | 1,131 |
| 2022-03-03 | 1,156 | 1,169 | 1,146 | 1,150 | 91,300 | 1,150 |
| 2022-03-02 | 1,133 | 1,155 | 1,130 | 1,152 | 108,100 | 1,152 |
| 2022-03-01 | 1,175 | 1,177 | 1,143 | 1,146 | 162,400 | 1,146 |
| 2022-02-28 | 1,119 | 1,174 | 1,119 | 1,171 | 203,500 | 1,171 |
| 2022-02-25 | 1,136 | 1,136 | 1,105 | 1,116 | 497,000 | 1,116 |
| 2022-02-24 | 1,127 | 1,167 | 1,122 | 1,165 | 782,600 | 1,165 |
| 2022-02-22 | 1,131 | 1,149 | 1,123 | 1,145 | 133,300 | 1,145 |
| 2022-02-21 | 1,171 | 1,171 | 1,139 | 1,144 | 291,500 | 1,144 |
| 2022-02-18 | 1,190 | 1,194 | 1,168 | 1,178 | 214,700 | 1,178 |
| 2022-02-17 | 1,223 | 1,225 | 1,200 | 1,211 | 176,800 | 1,211 |
| 2022-02-16 | 1,224 | 1,224 | 1,204 | 1,214 | 136,800 | 1,214 |
| 2022-02-15 | 1,180 | 1,217 | 1,171 | 1,194 | 208,100 | 1,194 |
| 2022-02-14 | 1,197 | 1,197 | 1,166 | 1,181 | 222,600 | 1,181 |
| 2022-02-10 | 1,215 | 1,222 | 1,197 | 1,213 | 263,400 | 1,213 |
| 2022-02-09 | 1,199 | 1,210 | 1,185 | 1,195 | 176,300 | 1,195 |
| 2022-02-08 | 1,151 | 1,188 | 1,150 | 1,188 | 183,600 | 1,188 |
| 2022-02-07 | 1,156 | 1,170 | 1,134 | 1,144 | 220,300 | 1,144 |
| 2022-02-04 | 1,226 | 1,226 | 1,161 | 1,165 | 762,800 | 1,165 |
| 2022-02-03 | 1,135 | 1,166 | 1,119 | 1,136 | 311,800 | 1,136 |
| 2022-02-02 | 1,079 | 1,123 | 1,079 | 1,119 | 124,100 | 1,119 |
| 2022-02-01 | 1,080 | 1,103 | 1,076 | 1,077 | 145,800 | 1,077 |
| 2022-01-31 | 1,070 | 1,084 | 1,065 | 1,068 | 104,100 | 1,068 |
| 2022-01-28 | 1,060 | 1,077 | 1,054 | 1,077 | 226,600 | 1,077 |
| 2022-01-27 | 1,087 | 1,087 | 1,047 | 1,048 | 120,300 | 1,048 |
| 2022-01-26 | 1,077 | 1,093 | 1,077 | 1,079 | 63,000 | 1,079 |
| 2022-01-25 | 1,090 | 1,095 | 1,073 | 1,077 | 95,400 | 1,077 |
| 2022-01-24 | 1,063 | 1,099 | 1,061 | 1,095 | 107,200 | 1,095 |
| 2022-01-21 | 1,091 | 1,096 | 1,069 | 1,076 | 222,700 | 1,076 |
| 2022-01-20 | 1,085 | 1,124 | 1,085 | 1,100 | 100,700 | 1,100 |
| 2022-01-19 | 1,110 | 1,120 | 1,084 | 1,086 | 104,900 | 1,086 |
| 2022-01-18 | 1,141 | 1,154 | 1,124 | 1,125 | 99,900 | 1,125 |
| 2022-01-17 | 1,155 | 1,167 | 1,136 | 1,136 | 104,800 | 1,136 |
| 2022-01-14 | 1,226 | 1,226 | 1,156 | 1,162 | 243,500 | 1,162 |
| 2022-01-13 | 1,225 | 1,232 | 1,199 | 1,219 | 102,500 | 1,219 |
| 2022-01-12 | 1,215 | 1,242 | 1,215 | 1,225 | 72,600 | 1,225 |
| 2022-01-11 | 1,220 | 1,221 | 1,195 | 1,210 | 81,100 | 1,210 |
| 2022-01-07 | 1,236 | 1,258 | 1,217 | 1,221 | 128,300 | 1,221 |
| 2022-01-06 | 1,266 | 1,266 | 1,234 | 1,234 | 70,000 | 1,234 |
| 2022-01-05 | 1,281 | 1,285 | 1,270 | 1,272 | 53,100 | 1,272 |
| 2022-01-04 | 1,266 | 1,274 | 1,249 | 1,274 | 78,700 | 1,274 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
