7545 (株)西松屋チェーン 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 | 1,516 | 1,557 | 1,515 | 1,550 | 509,400 | 1,550 |
| 2022-12-29 | 1,531 | 1,538 | 1,512 | 1,524 | 331,000 | 1,524 |
| 2022-12-28 | 1,530 | 1,546 | 1,521 | 1,530 | 290,400 | 1,530 |
| 2022-12-27 | 1,520 | 1,530 | 1,506 | 1,525 | 339,500 | 1,525 |
| 2022-12-26 | 1,507 | 1,520 | 1,502 | 1,518 | 280,500 | 1,518 |
| 2022-12-23 | 1,504 | 1,509 | 1,492 | 1,502 | 359,800 | 1,502 |
| 2022-12-22 | 1,478 | 1,504 | 1,472 | 1,504 | 497,900 | 1,504 |
| 2022-12-21 | 1,444 | 1,502 | 1,444 | 1,478 | 1,065,300 | 1,478 |
| 2022-12-20 | 1,430 | 1,443 | 1,416 | 1,434 | 684,900 | 1,434 |
| 2022-12-19 | 1,370 | 1,466 | 1,363 | 1,436 | 2,291,100 | 1,436 |
| 2022-12-16 | 1,363 | 1,364 | 1,345 | 1,354 | 479,800 | 1,354 |
| 2022-12-15 | 1,370 | 1,373 | 1,363 | 1,366 | 197,500 | 1,366 |
| 2022-12-14 | 1,377 | 1,377 | 1,365 | 1,372 | 160,100 | 1,372 |
| 2022-12-13 | 1,368 | 1,374 | 1,365 | 1,369 | 187,800 | 1,369 |
| 2022-12-12 | 1,361 | 1,369 | 1,353 | 1,369 | 256,900 | 1,369 |
| 2022-12-09 | 1,365 | 1,382 | 1,362 | 1,376 | 173,400 | 1,376 |
| 2022-12-08 | 1,369 | 1,373 | 1,359 | 1,369 | 179,900 | 1,369 |
| 2022-12-07 | 1,359 | 1,378 | 1,358 | 1,368 | 137,900 | 1,368 |
| 2022-12-06 | 1,360 | 1,370 | 1,354 | 1,368 | 149,000 | 1,368 |
| 2022-12-05 | 1,377 | 1,378 | 1,353 | 1,360 | 232,800 | 1,360 |
| 2022-12-02 | 1,373 | 1,381 | 1,357 | 1,371 | 281,100 | 1,371 |
| 2022-12-01 | 1,393 | 1,393 | 1,376 | 1,382 | 282,300 | 1,382 |
| 2022-11-30 | 1,409 | 1,409 | 1,393 | 1,395 | 185,200 | 1,395 |
| 2022-11-29 | 1,405 | 1,422 | 1,395 | 1,410 | 267,900 | 1,410 |
| 2022-11-28 | 1,412 | 1,412 | 1,397 | 1,410 | 230,600 | 1,410 |
| 2022-11-25 | 1,408 | 1,412 | 1,400 | 1,408 | 210,700 | 1,408 |
| 2022-11-24 | 1,395 | 1,404 | 1,391 | 1,402 | 252,200 | 1,402 |
| 2022-11-22 | 1,365 | 1,394 | 1,363 | 1,386 | 395,500 | 1,386 |
| 2022-11-21 | 1,379 | 1,388 | 1,374 | 1,378 | 241,500 | 1,378 |
| 2022-11-18 | 1,385 | 1,388 | 1,379 | 1,380 | 147,200 | 1,380 |
| 2022-11-17 | 1,387 | 1,387 | 1,372 | 1,380 | 190,800 | 1,380 |
| 2022-11-16 | 1,379 | 1,391 | 1,369 | 1,387 | 231,600 | 1,387 |
| 2022-11-15 | 1,365 | 1,375 | 1,359 | 1,374 | 171,100 | 1,374 |
| 2022-11-14 | 1,372 | 1,378 | 1,358 | 1,371 | 249,500 | 1,371 |
| 2022-11-11 | 1,372 | 1,380 | 1,363 | 1,372 | 388,200 | 1,372 |
| 2022-11-10 | 1,346 | 1,353 | 1,333 | 1,344 | 372,200 | 1,344 |
| 2022-11-09 | 1,377 | 1,381 | 1,366 | 1,372 | 162,600 | 1,372 |
| 2022-11-08 | 1,368 | 1,376 | 1,364 | 1,367 | 216,700 | 1,367 |
| 2022-11-07 | 1,360 | 1,367 | 1,352 | 1,365 | 184,100 | 1,365 |
| 2022-11-04 | 1,360 | 1,362 | 1,352 | 1,360 | 244,400 | 1,360 |
| 2022-11-02 | 1,372 | 1,372 | 1,356 | 1,365 | 263,900 | 1,365 |
| 2022-11-01 | 1,368 | 1,376 | 1,360 | 1,369 | 247,100 | 1,369 |
| 2022-10-31 | 1,347 | 1,365 | 1,343 | 1,365 | 361,300 | 1,365 |
| 2022-10-28 | 1,358 | 1,363 | 1,346 | 1,346 | 630,800 | 1,346 |
| 2022-10-27 | 1,357 | 1,369 | 1,356 | 1,368 | 355,900 | 1,368 |
| 2022-10-26 | 1,372 | 1,372 | 1,353 | 1,354 | 472,200 | 1,354 |
| 2022-10-25 | 1,365 | 1,374 | 1,346 | 1,358 | 576,300 | 1,358 |
| 2022-10-24 | 1,424 | 1,424 | 1,350 | 1,360 | 1,689,600 | 1,360 |
| 2022-10-21 | 1,380 | 1,429 | 1,379 | 1,427 | 872,200 | 1,427 |
| 2022-10-20 | 1,340 | 1,376 | 1,337 | 1,375 | 529,700 | 1,375 |
| 2022-10-19 | 1,354 | 1,359 | 1,343 | 1,347 | 313,000 | 1,347 |
| 2022-10-18 | 1,358 | 1,364 | 1,342 | 1,356 | 313,000 | 1,356 |
| 2022-10-17 | 1,336 | 1,342 | 1,331 | 1,335 | 253,500 | 1,335 |
| 2022-10-14 | 1,321 | 1,342 | 1,320 | 1,328 | 414,700 | 1,328 |
| 2022-10-13 | 1,305 | 1,316 | 1,299 | 1,314 | 420,500 | 1,314 |
| 2022-10-12 | 1,325 | 1,330 | 1,308 | 1,308 | 421,700 | 1,308 |
| 2022-10-11 | 1,330 | 1,344 | 1,312 | 1,317 | 704,200 | 1,317 |
| 2022-10-07 | 1,344 | 1,362 | 1,340 | 1,354 | 391,400 | 1,354 |
| 2022-10-06 | 1,340 | 1,364 | 1,329 | 1,354 | 651,200 | 1,354 |
| 2022-10-05 | 1,347 | 1,363 | 1,327 | 1,327 | 752,200 | 1,327 |
| 2022-10-04 | 1,351 | 1,359 | 1,324 | 1,329 | 986,100 | 1,329 |
| 2022-10-03 | 1,335 | 1,337 | 1,296 | 1,331 | 781,600 | 1,331 |
| 2022-09-30 | 1,349 | 1,377 | 1,336 | 1,344 | 1,083,500 | 1,344 |
| 2022-09-29 | 1,351 | 1,371 | 1,302 | 1,334 | 2,739,100 | 1,334 |
| 2022-09-28 | 1,483 | 1,487 | 1,421 | 1,450 | 689,700 | 1,450 |
| 2022-09-27 | 1,478 | 1,494 | 1,470 | 1,483 | 387,000 | 1,483 |
| 2022-09-26 | 1,474 | 1,487 | 1,459 | 1,482 | 558,000 | 1,482 |
| 2022-09-22 | 1,450 | 1,483 | 1,446 | 1,477 | 527,100 | 1,477 |
| 2022-09-21 | 1,526 | 1,530 | 1,456 | 1,470 | 532,200 | 1,470 |
| 2022-09-20 | 1,515 | 1,520 | 1,507 | 1,519 | 244,900 | 1,519 |
| 2022-09-16 | 1,515 | 1,518 | 1,506 | 1,518 | 178,300 | 1,518 |
| 2022-09-15 | 1,550 | 1,550 | 1,516 | 1,524 | 160,700 | 1,524 |
| 2022-09-14 | 1,550 | 1,555 | 1,534 | 1,536 | 189,200 | 1,536 |
| 2022-09-13 | 1,565 | 1,578 | 1,560 | 1,576 | 164,400 | 1,576 |
| 2022-09-12 | 1,573 | 1,573 | 1,558 | 1,565 | 114,600 | 1,565 |
| 2022-09-09 | 1,564 | 1,573 | 1,555 | 1,559 | 184,800 | 1,559 |
| 2022-09-08 | 1,568 | 1,573 | 1,554 | 1,565 | 162,900 | 1,565 |
| 2022-09-07 | 1,554 | 1,559 | 1,531 | 1,541 | 160,700 | 1,541 |
| 2022-09-06 | 1,575 | 1,584 | 1,546 | 1,563 | 242,500 | 1,563 |
| 2022-09-05 | 1,577 | 1,599 | 1,570 | 1,585 | 120,800 | 1,585 |
| 2022-09-02 | 1,598 | 1,608 | 1,567 | 1,581 | 238,800 | 1,581 |
| 2022-09-01 | 1,620 | 1,627 | 1,587 | 1,587 | 275,500 | 1,587 |
| 2022-08-31 | 1,645 | 1,645 | 1,621 | 1,635 | 207,200 | 1,635 |
| 2022-08-30 | 1,634 | 1,647 | 1,623 | 1,639 | 154,200 | 1,639 |
| 2022-08-29 | 1,616 | 1,633 | 1,615 | 1,627 | 220,000 | 1,627 |
| 2022-08-26 | 1,662 | 1,662 | 1,627 | 1,635 | 332,300 | 1,635 |
| 2022-08-25 | 1,650 | 1,667 | 1,648 | 1,652 | 225,400 | 1,652 |
| 2022-08-24 | 1,651 | 1,663 | 1,640 | 1,658 | 262,200 | 1,658 |
| 2022-08-23 | 1,636 | 1,667 | 1,631 | 1,639 | 468,600 | 1,639 |
| 2022-08-22 | 1,624 | 1,668 | 1,614 | 1,665 | 386,000 | 1,665 |
| 2022-08-19 | 1,648 | 1,674 | 1,634 | 1,643 | 485,800 | 1,643 |
| 2022-08-18 | 1,709 | 1,710 | 1,641 | 1,646 | 2,048,700 | 1,646 |
| 2022-08-17 | 1,710 | 1,739 | 1,709 | 1,731 | 1,470,500 | 1,731 |
| 2022-08-16 | 1,707 | 1,716 | 1,701 | 1,705 | 393,700 | 1,705 |
| 2022-08-15 | 1,692 | 1,706 | 1,692 | 1,696 | 415,700 | 1,696 |
| 2022-08-12 | 1,705 | 1,707 | 1,685 | 1,690 | 474,900 | 1,690 |
| 2022-08-10 | 1,698 | 1,699 | 1,669 | 1,682 | 575,700 | 1,682 |
| 2022-08-09 | 1,704 | 1,723 | 1,696 | 1,697 | 452,900 | 1,697 |
| 2022-08-08 | 1,675 | 1,701 | 1,674 | 1,694 | 567,000 | 1,694 |
| 2022-08-05 | 1,661 | 1,676 | 1,659 | 1,669 | 235,600 | 1,669 |
| 2022-08-04 | 1,672 | 1,676 | 1,656 | 1,656 | 361,200 | 1,656 |
| 2022-08-03 | 1,661 | 1,669 | 1,655 | 1,664 | 299,600 | 1,664 |
| 2022-08-02 | 1,642 | 1,676 | 1,637 | 1,674 | 405,900 | 1,674 |
| 2022-08-01 | 1,640 | 1,648 | 1,634 | 1,636 | 376,000 | 1,636 |
| 2022-07-29 | 1,645 | 1,652 | 1,632 | 1,640 | 371,400 | 1,640 |
| 2022-07-28 | 1,648 | 1,650 | 1,626 | 1,634 | 312,500 | 1,634 |
| 2022-07-27 | 1,682 | 1,682 | 1,631 | 1,633 | 513,800 | 1,633 |
| 2022-07-26 | 1,661 | 1,686 | 1,641 | 1,681 | 527,300 | 1,681 |
| 2022-07-25 | 1,697 | 1,722 | 1,677 | 1,678 | 396,400 | 1,678 |
| 2022-07-22 | 1,695 | 1,718 | 1,673 | 1,688 | 1,135,200 | 1,688 |
| 2022-07-21 | 1,623 | 1,714 | 1,623 | 1,700 | 1,180,000 | 1,700 |
| 2022-07-20 | 1,594 | 1,637 | 1,590 | 1,623 | 574,100 | 1,623 |
| 2022-07-19 | 1,570 | 1,592 | 1,553 | 1,592 | 332,900 | 1,592 |
| 2022-07-15 | 1,599 | 1,599 | 1,572 | 1,572 | 1,212,400 | 1,572 |
| 2022-07-14 | 1,549 | 1,574 | 1,549 | 1,569 | 305,700 | 1,569 |
| 2022-07-13 | 1,515 | 1,545 | 1,515 | 1,543 | 273,000 | 1,543 |
| 2022-07-12 | 1,517 | 1,517 | 1,499 | 1,508 | 214,100 | 1,508 |
| 2022-07-11 | 1,504 | 1,519 | 1,496 | 1,512 | 236,100 | 1,512 |
| 2022-07-08 | 1,490 | 1,507 | 1,486 | 1,498 | 645,300 | 1,498 |
| 2022-07-07 | 1,477 | 1,483 | 1,451 | 1,479 | 293,100 | 1,479 |
| 2022-07-06 | 1,457 | 1,484 | 1,454 | 1,484 | 394,200 | 1,484 |
| 2022-07-05 | 1,437 | 1,457 | 1,429 | 1,451 | 261,400 | 1,451 |
| 2022-07-04 | 1,427 | 1,438 | 1,415 | 1,422 | 201,400 | 1,422 |
| 2022-07-01 | 1,442 | 1,442 | 1,416 | 1,432 | 365,500 | 1,432 |
| 2022-06-30 | 1,462 | 1,466 | 1,429 | 1,429 | 346,100 | 1,429 |
| 2022-06-29 | 1,449 | 1,465 | 1,436 | 1,463 | 323,700 | 1,463 |
| 2022-06-28 | 1,443 | 1,471 | 1,438 | 1,463 | 355,900 | 1,463 |
| 2022-06-27 | 1,434 | 1,451 | 1,431 | 1,437 | 338,600 | 1,437 |
| 2022-06-24 | 1,409 | 1,429 | 1,405 | 1,428 | 343,000 | 1,428 |
| 2022-06-23 | 1,371 | 1,412 | 1,370 | 1,402 | 436,200 | 1,402 |
| 2022-06-22 | 1,385 | 1,386 | 1,354 | 1,366 | 730,600 | 1,366 |
| 2022-06-21 | 1,397 | 1,410 | 1,353 | 1,392 | 622,200 | 1,392 |
| 2022-06-20 | 1,430 | 1,434 | 1,382 | 1,382 | 455,500 | 1,382 |
| 2022-06-17 | 1,380 | 1,429 | 1,360 | 1,428 | 860,600 | 1,428 |
| 2022-06-16 | 1,434 | 1,434 | 1,391 | 1,401 | 734,700 | 1,401 |
| 2022-06-15 | 1,450 | 1,457 | 1,412 | 1,418 | 354,100 | 1,418 |
| 2022-06-14 | 1,429 | 1,450 | 1,426 | 1,449 | 191,200 | 1,449 |
| 2022-06-13 | 1,444 | 1,446 | 1,426 | 1,437 | 319,000 | 1,437 |
| 2022-06-10 | 1,490 | 1,490 | 1,461 | 1,461 | 272,600 | 1,461 |
| 2022-06-09 | 1,453 | 1,502 | 1,450 | 1,493 | 504,400 | 1,493 |
| 2022-06-08 | 1,480 | 1,485 | 1,452 | 1,456 | 505,900 | 1,456 |
| 2022-06-07 | 1,484 | 1,490 | 1,477 | 1,477 | 192,000 | 1,477 |
| 2022-06-06 | 1,484 | 1,491 | 1,476 | 1,484 | 226,100 | 1,484 |
| 2022-06-03 | 1,515 | 1,515 | 1,483 | 1,484 | 214,400 | 1,484 |
| 2022-06-02 | 1,474 | 1,502 | 1,466 | 1,502 | 295,200 | 1,502 |
| 2022-06-01 | 1,468 | 1,482 | 1,468 | 1,477 | 192,600 | 1,477 |
| 2022-05-31 | 1,477 | 1,480 | 1,463 | 1,467 | 232,100 | 1,467 |
| 2022-05-30 | 1,461 | 1,479 | 1,455 | 1,471 | 350,200 | 1,471 |
| 2022-05-27 | 1,465 | 1,466 | 1,441 | 1,450 | 229,800 | 1,450 |
| 2022-05-26 | 1,449 | 1,464 | 1,440 | 1,446 | 201,600 | 1,446 |
| 2022-05-25 | 1,462 | 1,463 | 1,438 | 1,449 | 326,100 | 1,449 |
| 2022-05-24 | 1,515 | 1,523 | 1,467 | 1,470 | 791,600 | 1,470 |
| 2022-05-23 | 1,558 | 1,604 | 1,556 | 1,559 | 352,600 | 1,559 |
| 2022-05-20 | 1,524 | 1,579 | 1,522 | 1,559 | 298,200 | 1,559 |
| 2022-05-19 | 1,494 | 1,523 | 1,489 | 1,519 | 211,400 | 1,519 |
| 2022-05-18 | 1,531 | 1,535 | 1,511 | 1,518 | 177,000 | 1,518 |
| 2022-05-17 | 1,545 | 1,545 | 1,522 | 1,534 | 127,900 | 1,534 |
| 2022-05-16 | 1,571 | 1,571 | 1,533 | 1,538 | 145,500 | 1,538 |
| 2022-05-13 | 1,502 | 1,562 | 1,500 | 1,557 | 202,000 | 1,557 |
| 2022-05-12 | 1,520 | 1,538 | 1,503 | 1,503 | 171,800 | 1,503 |
| 2022-05-11 | 1,536 | 1,551 | 1,531 | 1,539 | 159,100 | 1,539 |
| 2022-05-10 | 1,529 | 1,564 | 1,517 | 1,553 | 194,300 | 1,553 |
| 2022-05-09 | 1,570 | 1,585 | 1,531 | 1,531 | 198,700 | 1,531 |
| 2022-05-06 | 1,577 | 1,577 | 1,552 | 1,577 | 185,800 | 1,577 |
| 2022-05-02 | 1,600 | 1,612 | 1,580 | 1,580 | 305,000 | 1,580 |
| 2022-04-28 | 1,577 | 1,594 | 1,570 | 1,592 | 218,800 | 1,592 |
| 2022-04-27 | 1,568 | 1,592 | 1,562 | 1,592 | 286,400 | 1,592 |
| 2022-04-26 | 1,579 | 1,604 | 1,574 | 1,589 | 432,000 | 1,589 |
| 2022-04-25 | 1,533 | 1,595 | 1,532 | 1,576 | 501,700 | 1,576 |
| 2022-04-22 | 1,535 | 1,564 | 1,515 | 1,555 | 858,500 | 1,555 |
| 2022-04-21 | 1,463 | 1,484 | 1,463 | 1,477 | 175,800 | 1,477 |
| 2022-04-20 | 1,495 | 1,507 | 1,462 | 1,463 | 253,200 | 1,463 |
| 2022-04-19 | 1,533 | 1,536 | 1,483 | 1,489 | 369,500 | 1,489 |
| 2022-04-18 | 1,517 | 1,529 | 1,501 | 1,529 | 177,400 | 1,529 |
| 2022-04-15 | 1,513 | 1,535 | 1,503 | 1,522 | 210,600 | 1,522 |
| 2022-04-14 | 1,542 | 1,550 | 1,528 | 1,528 | 210,300 | 1,528 |
| 2022-04-13 | 1,560 | 1,564 | 1,526 | 1,553 | 217,900 | 1,553 |
| 2022-04-12 | 1,589 | 1,608 | 1,552 | 1,553 | 256,600 | 1,553 |
| 2022-04-11 | 1,634 | 1,640 | 1,569 | 1,589 | 518,600 | 1,589 |
| 2022-04-08 | 1,614 | 1,649 | 1,592 | 1,633 | 591,300 | 1,633 |
| 2022-04-07 | 1,602 | 1,623 | 1,584 | 1,584 | 578,800 | 1,584 |
| 2022-04-06 | 1,596 | 1,610 | 1,570 | 1,597 | 407,200 | 1,597 |
| 2022-04-05 | 1,555 | 1,607 | 1,542 | 1,603 | 766,800 | 1,603 |
| 2022-04-04 | 1,541 | 1,570 | 1,520 | 1,551 | 380,900 | 1,551 |
| 2022-04-01 | 1,565 | 1,591 | 1,506 | 1,545 | 823,000 | 1,545 |
| 2022-03-31 | 1,500 | 1,589 | 1,486 | 1,578 | 2,061,400 | 1,578 |
| 2022-03-30 | 1,470 | 1,485 | 1,448 | 1,484 | 450,800 | 1,484 |
| 2022-03-29 | 1,450 | 1,463 | 1,443 | 1,462 | 315,600 | 1,462 |
| 2022-03-28 | 1,433 | 1,449 | 1,429 | 1,438 | 238,700 | 1,438 |
| 2022-03-25 | 1,435 | 1,439 | 1,412 | 1,427 | 207,300 | 1,427 |
| 2022-03-24 | 1,416 | 1,436 | 1,404 | 1,426 | 233,600 | 1,426 |
| 2022-03-23 | 1,413 | 1,436 | 1,399 | 1,427 | 426,500 | 1,427 |
| 2022-03-22 | 1,418 | 1,422 | 1,381 | 1,385 | 314,000 | 1,385 |
| 2022-03-18 | 1,419 | 1,431 | 1,401 | 1,416 | 341,800 | 1,416 |
| 2022-03-17 | 1,451 | 1,459 | 1,418 | 1,432 | 222,200 | 1,432 |
| 2022-03-16 | 1,454 | 1,454 | 1,418 | 1,430 | 216,800 | 1,430 |
| 2022-03-15 | 1,432 | 1,463 | 1,432 | 1,442 | 280,000 | 1,442 |
| 2022-03-14 | 1,430 | 1,445 | 1,412 | 1,435 | 243,900 | 1,435 |
| 2022-03-11 | 1,411 | 1,430 | 1,408 | 1,419 | 153,600 | 1,419 |
| 2022-03-10 | 1,400 | 1,425 | 1,393 | 1,424 | 186,400 | 1,424 |
| 2022-03-09 | 1,373 | 1,394 | 1,360 | 1,377 | 183,100 | 1,377 |
| 2022-03-08 | 1,400 | 1,403 | 1,351 | 1,357 | 340,000 | 1,357 |
| 2022-03-07 | 1,422 | 1,431 | 1,399 | 1,426 | 199,000 | 1,426 |
| 2022-03-04 | 1,450 | 1,459 | 1,430 | 1,430 | 267,800 | 1,430 |
| 2022-03-03 | 1,425 | 1,453 | 1,423 | 1,451 | 254,100 | 1,451 |
| 2022-03-02 | 1,423 | 1,457 | 1,411 | 1,411 | 284,200 | 1,411 |
| 2022-03-01 | 1,434 | 1,442 | 1,420 | 1,422 | 239,100 | 1,422 |
| 2022-02-28 | 1,412 | 1,427 | 1,393 | 1,426 | 276,800 | 1,426 |
| 2022-02-25 | 1,380 | 1,422 | 1,372 | 1,418 | 519,800 | 1,418 |
| 2022-02-24 | 1,327 | 1,370 | 1,320 | 1,366 | 454,800 | 1,366 |
| 2022-02-22 | 1,350 | 1,358 | 1,340 | 1,344 | 283,600 | 1,344 |
| 2022-02-21 | 1,358 | 1,381 | 1,351 | 1,356 | 494,600 | 1,356 |
| 2022-02-18 | 1,360 | 1,397 | 1,358 | 1,393 | 405,800 | 1,393 |
| 2022-02-17 | 1,414 | 1,414 | 1,376 | 1,376 | 1,213,800 | 1,376 |
| 2022-02-16 | 1,427 | 1,443 | 1,425 | 1,433 | 1,693,900 | 1,433 |
| 2022-02-15 | 1,440 | 1,446 | 1,423 | 1,427 | 502,000 | 1,427 |
| 2022-02-14 | 1,448 | 1,467 | 1,440 | 1,453 | 491,100 | 1,453 |
| 2022-02-10 | 1,477 | 1,486 | 1,462 | 1,478 | 352,000 | 1,478 |
| 2022-02-09 | 1,494 | 1,494 | 1,470 | 1,472 | 330,600 | 1,472 |
| 2022-02-08 | 1,499 | 1,507 | 1,481 | 1,483 | 245,200 | 1,483 |
| 2022-02-07 | 1,482 | 1,499 | 1,479 | 1,491 | 273,100 | 1,491 |
| 2022-02-04 | 1,509 | 1,509 | 1,483 | 1,492 | 367,300 | 1,492 |
| 2022-02-03 | 1,484 | 1,509 | 1,476 | 1,504 | 420,900 | 1,504 |
| 2022-02-02 | 1,488 | 1,503 | 1,485 | 1,500 | 478,500 | 1,500 |
| 2022-02-01 | 1,462 | 1,489 | 1,455 | 1,486 | 403,000 | 1,486 |
| 2022-01-31 | 1,463 | 1,468 | 1,452 | 1,457 | 327,500 | 1,457 |
| 2022-01-28 | 1,427 | 1,458 | 1,424 | 1,457 | 807,200 | 1,457 |
| 2022-01-27 | 1,426 | 1,436 | 1,392 | 1,397 | 450,600 | 1,397 |
| 2022-01-26 | 1,413 | 1,436 | 1,409 | 1,432 | 361,900 | 1,432 |
| 2022-01-25 | 1,400 | 1,412 | 1,376 | 1,407 | 447,600 | 1,407 |
| 2022-01-24 | 1,370 | 1,414 | 1,368 | 1,408 | 450,800 | 1,408 |
| 2022-01-21 | 1,366 | 1,383 | 1,344 | 1,383 | 1,449,200 | 1,383 |
| 2022-01-20 | 1,350 | 1,382 | 1,345 | 1,378 | 324,100 | 1,378 |
| 2022-01-19 | 1,347 | 1,358 | 1,341 | 1,346 | 275,500 | 1,346 |
| 2022-01-18 | 1,351 | 1,368 | 1,346 | 1,353 | 260,100 | 1,353 |
| 2022-01-17 | 1,338 | 1,356 | 1,331 | 1,347 | 346,600 | 1,347 |
| 2022-01-14 | 1,370 | 1,371 | 1,338 | 1,341 | 742,000 | 1,341 |
| 2022-01-13 | 1,393 | 1,393 | 1,372 | 1,373 | 262,400 | 1,373 |
| 2022-01-12 | 1,376 | 1,403 | 1,376 | 1,395 | 358,900 | 1,395 |
| 2022-01-11 | 1,354 | 1,365 | 1,341 | 1,364 | 294,100 | 1,364 |
| 2022-01-07 | 1,373 | 1,382 | 1,351 | 1,362 | 385,900 | 1,362 |
| 2022-01-06 | 1,382 | 1,399 | 1,371 | 1,373 | 295,600 | 1,373 |
| 2022-01-05 | 1,414 | 1,417 | 1,381 | 1,397 | 445,700 | 1,397 |
| 2022-01-04 | 1,410 | 1,417 | 1,394 | 1,408 | 412,700 | 1,408 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
