8167 (株)リテールパートナーズ 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 | 1,313 | 1,332 | 1,312 | 1,324 | 57,100 | 1,324 |
| 2022-12-29 | 1,304 | 1,318 | 1,290 | 1,314 | 66,800 | 1,314 |
| 2022-12-28 | 1,318 | 1,320 | 1,302 | 1,311 | 35,000 | 1,311 |
| 2022-12-27 | 1,290 | 1,322 | 1,290 | 1,322 | 73,700 | 1,322 |
| 2022-12-26 | 1,277 | 1,294 | 1,275 | 1,290 | 37,400 | 1,290 |
| 2022-12-23 | 1,270 | 1,282 | 1,264 | 1,269 | 58,700 | 1,269 |
| 2022-12-22 | 1,273 | 1,282 | 1,265 | 1,274 | 72,800 | 1,274 |
| 2022-12-21 | 1,264 | 1,274 | 1,262 | 1,271 | 50,700 | 1,271 |
| 2022-12-20 | 1,272 | 1,288 | 1,254 | 1,264 | 63,600 | 1,264 |
| 2022-12-19 | 1,268 | 1,285 | 1,267 | 1,272 | 36,600 | 1,272 |
| 2022-12-16 | 1,277 | 1,288 | 1,267 | 1,268 | 53,300 | 1,268 |
| 2022-12-15 | 1,286 | 1,297 | 1,284 | 1,284 | 28,000 | 1,284 |
| 2022-12-14 | 1,265 | 1,284 | 1,260 | 1,284 | 24,400 | 1,284 |
| 2022-12-13 | 1,255 | 1,265 | 1,252 | 1,258 | 39,900 | 1,258 |
| 2022-12-12 | 1,241 | 1,244 | 1,234 | 1,237 | 30,700 | 1,237 |
| 2022-12-09 | 1,223 | 1,251 | 1,223 | 1,241 | 59,800 | 1,241 |
| 2022-12-08 | 1,223 | 1,225 | 1,204 | 1,223 | 34,100 | 1,223 |
| 2022-12-07 | 1,212 | 1,233 | 1,212 | 1,221 | 34,700 | 1,221 |
| 2022-12-06 | 1,212 | 1,237 | 1,205 | 1,221 | 47,300 | 1,221 |
| 2022-12-05 | 1,213 | 1,219 | 1,203 | 1,212 | 37,800 | 1,212 |
| 2022-12-02 | 1,227 | 1,227 | 1,201 | 1,213 | 55,900 | 1,213 |
| 2022-12-01 | 1,250 | 1,252 | 1,224 | 1,235 | 48,800 | 1,235 |
| 2022-11-30 | 1,250 | 1,252 | 1,235 | 1,237 | 65,100 | 1,237 |
| 2022-11-29 | 1,290 | 1,290 | 1,249 | 1,258 | 58,700 | 1,258 |
| 2022-11-28 | 1,280 | 1,310 | 1,278 | 1,300 | 76,600 | 1,300 |
| 2022-11-25 | 1,270 | 1,278 | 1,256 | 1,278 | 57,000 | 1,278 |
| 2022-11-24 | 1,273 | 1,280 | 1,264 | 1,270 | 64,300 | 1,270 |
| 2022-11-22 | 1,259 | 1,276 | 1,259 | 1,273 | 72,200 | 1,273 |
| 2022-11-21 | 1,240 | 1,252 | 1,235 | 1,252 | 49,200 | 1,252 |
| 2022-11-18 | 1,241 | 1,255 | 1,233 | 1,233 | 69,800 | 1,233 |
| 2022-11-17 | 1,221 | 1,245 | 1,220 | 1,243 | 73,500 | 1,243 |
| 2022-11-16 | 1,222 | 1,223 | 1,196 | 1,210 | 81,100 | 1,210 |
| 2022-11-15 | 1,215 | 1,235 | 1,213 | 1,222 | 91,600 | 1,222 |
| 2022-11-14 | 1,232 | 1,235 | 1,210 | 1,211 | 89,700 | 1,211 |
| 2022-11-11 | 1,249 | 1,254 | 1,231 | 1,232 | 65,100 | 1,232 |
| 2022-11-10 | 1,225 | 1,239 | 1,215 | 1,238 | 60,000 | 1,238 |
| 2022-11-09 | 1,207 | 1,229 | 1,202 | 1,226 | 40,400 | 1,226 |
| 2022-11-08 | 1,187 | 1,223 | 1,187 | 1,209 | 65,000 | 1,209 |
| 2022-11-07 | 1,160 | 1,188 | 1,157 | 1,184 | 57,700 | 1,184 |
| 2022-11-04 | 1,193 | 1,193 | 1,153 | 1,158 | 69,700 | 1,158 |
| 2022-11-02 | 1,207 | 1,230 | 1,200 | 1,208 | 125,600 | 1,208 |
| 2022-11-01 | 1,227 | 1,236 | 1,211 | 1,219 | 38,400 | 1,219 |
| 2022-10-31 | 1,203 | 1,226 | 1,197 | 1,226 | 67,900 | 1,226 |
| 2022-10-28 | 1,184 | 1,214 | 1,178 | 1,194 | 246,300 | 1,194 |
| 2022-10-27 | 1,188 | 1,194 | 1,180 | 1,187 | 41,000 | 1,187 |
| 2022-10-26 | 1,182 | 1,194 | 1,173 | 1,188 | 58,500 | 1,188 |
| 2022-10-25 | 1,171 | 1,187 | 1,165 | 1,172 | 65,700 | 1,172 |
| 2022-10-24 | 1,181 | 1,181 | 1,155 | 1,166 | 36,600 | 1,166 |
| 2022-10-21 | 1,189 | 1,199 | 1,179 | 1,179 | 55,700 | 1,179 |
| 2022-10-20 | 1,178 | 1,192 | 1,178 | 1,189 | 61,000 | 1,189 |
| 2022-10-19 | 1,173 | 1,190 | 1,164 | 1,185 | 47,400 | 1,185 |
| 2022-10-18 | 1,167 | 1,182 | 1,156 | 1,173 | 96,600 | 1,173 |
| 2022-10-17 | 1,132 | 1,163 | 1,131 | 1,150 | 66,500 | 1,150 |
| 2022-10-14 | 1,130 | 1,145 | 1,115 | 1,141 | 117,200 | 1,141 |
| 2022-10-13 | 1,098 | 1,113 | 1,090 | 1,093 | 53,100 | 1,093 |
| 2022-10-12 | 1,090 | 1,125 | 1,090 | 1,111 | 53,100 | 1,111 |
| 2022-10-11 | 1,109 | 1,119 | 1,082 | 1,090 | 46,100 | 1,090 |
| 2022-10-07 | 1,116 | 1,129 | 1,107 | 1,120 | 33,900 | 1,120 |
| 2022-10-06 | 1,127 | 1,129 | 1,121 | 1,128 | 41,200 | 1,128 |
| 2022-10-05 | 1,133 | 1,133 | 1,119 | 1,119 | 35,300 | 1,119 |
| 2022-10-04 | 1,089 | 1,133 | 1,088 | 1,133 | 63,900 | 1,133 |
| 2022-10-03 | 1,106 | 1,106 | 1,069 | 1,076 | 48,700 | 1,076 |
| 2022-09-30 | 1,120 | 1,129 | 1,110 | 1,112 | 44,500 | 1,112 |
| 2022-09-29 | 1,115 | 1,128 | 1,111 | 1,128 | 64,100 | 1,128 |
| 2022-09-28 | 1,098 | 1,108 | 1,086 | 1,107 | 53,100 | 1,107 |
| 2022-09-27 | 1,085 | 1,107 | 1,084 | 1,106 | 62,600 | 1,106 |
| 2022-09-26 | 1,078 | 1,088 | 1,066 | 1,087 | 67,300 | 1,087 |
| 2022-09-22 | 1,070 | 1,085 | 1,061 | 1,078 | 35,700 | 1,078 |
| 2022-09-21 | 1,088 | 1,091 | 1,079 | 1,079 | 34,900 | 1,079 |
| 2022-09-20 | 1,084 | 1,091 | 1,081 | 1,088 | 45,700 | 1,088 |
| 2022-09-16 | 1,071 | 1,085 | 1,071 | 1,084 | 63,000 | 1,084 |
| 2022-09-15 | 1,070 | 1,082 | 1,065 | 1,075 | 37,700 | 1,075 |
| 2022-09-14 | 1,064 | 1,069 | 1,056 | 1,065 | 39,800 | 1,065 |
| 2022-09-13 | 1,062 | 1,079 | 1,060 | 1,077 | 36,600 | 1,077 |
| 2022-09-12 | 1,075 | 1,078 | 1,062 | 1,065 | 33,000 | 1,065 |
| 2022-09-09 | 1,055 | 1,074 | 1,055 | 1,071 | 63,400 | 1,071 |
| 2022-09-08 | 1,046 | 1,068 | 1,046 | 1,062 | 70,200 | 1,062 |
| 2022-09-07 | 1,050 | 1,050 | 1,020 | 1,031 | 88,700 | 1,031 |
| 2022-09-06 | 1,057 | 1,068 | 1,053 | 1,054 | 48,200 | 1,054 |
| 2022-09-05 | 1,057 | 1,060 | 1,047 | 1,057 | 66,100 | 1,057 |
| 2022-09-02 | 1,058 | 1,069 | 1,047 | 1,069 | 124,700 | 1,069 |
| 2022-09-01 | 1,066 | 1,073 | 1,054 | 1,068 | 107,800 | 1,068 |
| 2022-08-31 | 1,073 | 1,081 | 1,061 | 1,073 | 166,200 | 1,073 |
| 2022-08-30 | 1,090 | 1,100 | 1,074 | 1,074 | 429,800 | 1,074 |
| 2022-08-29 | 1,140 | 1,140 | 1,114 | 1,119 | 459,700 | 1,119 |
| 2022-08-26 | 1,172 | 1,173 | 1,142 | 1,142 | 175,600 | 1,142 |
| 2022-08-25 | 1,178 | 1,190 | 1,175 | 1,182 | 116,500 | 1,182 |
| 2022-08-24 | 1,179 | 1,183 | 1,173 | 1,182 | 43,500 | 1,182 |
| 2022-08-23 | 1,184 | 1,191 | 1,176 | 1,181 | 70,000 | 1,181 |
| 2022-08-22 | 1,187 | 1,196 | 1,182 | 1,194 | 116,000 | 1,194 |
| 2022-08-19 | 1,203 | 1,211 | 1,199 | 1,200 | 118,600 | 1,200 |
| 2022-08-18 | 1,209 | 1,224 | 1,206 | 1,206 | 56,100 | 1,206 |
| 2022-08-17 | 1,207 | 1,226 | 1,203 | 1,222 | 42,900 | 1,222 |
| 2022-08-16 | 1,194 | 1,204 | 1,186 | 1,201 | 39,900 | 1,201 |
| 2022-08-15 | 1,192 | 1,192 | 1,180 | 1,189 | 50,300 | 1,189 |
| 2022-08-12 | 1,166 | 1,195 | 1,166 | 1,192 | 65,600 | 1,192 |
| 2022-08-10 | 1,164 | 1,169 | 1,159 | 1,160 | 38,900 | 1,160 |
| 2022-08-09 | 1,192 | 1,204 | 1,162 | 1,162 | 88,800 | 1,162 |
| 2022-08-08 | 1,188 | 1,202 | 1,185 | 1,195 | 34,100 | 1,195 |
| 2022-08-05 | 1,165 | 1,188 | 1,165 | 1,188 | 95,500 | 1,188 |
| 2022-08-04 | 1,180 | 1,180 | 1,163 | 1,166 | 47,200 | 1,166 |
| 2022-08-03 | 1,183 | 1,185 | 1,171 | 1,176 | 37,200 | 1,176 |
| 2022-08-02 | 1,219 | 1,220 | 1,183 | 1,192 | 85,100 | 1,192 |
| 2022-08-01 | 1,209 | 1,236 | 1,208 | 1,222 | 109,500 | 1,222 |
| 2022-07-29 | 1,240 | 1,264 | 1,214 | 1,215 | 260,500 | 1,215 |
| 2022-07-28 | 1,280 | 1,283 | 1,263 | 1,275 | 118,500 | 1,275 |
| 2022-07-27 | 1,280 | 1,287 | 1,268 | 1,282 | 58,500 | 1,282 |
| 2022-07-26 | 1,275 | 1,288 | 1,270 | 1,277 | 48,500 | 1,277 |
| 2022-07-25 | 1,264 | 1,282 | 1,259 | 1,275 | 57,100 | 1,275 |
| 2022-07-22 | 1,266 | 1,274 | 1,249 | 1,269 | 229,000 | 1,269 |
| 2022-07-21 | 1,240 | 1,267 | 1,240 | 1,260 | 60,800 | 1,260 |
| 2022-07-20 | 1,219 | 1,245 | 1,212 | 1,240 | 68,700 | 1,240 |
| 2022-07-19 | 1,218 | 1,224 | 1,190 | 1,200 | 80,100 | 1,200 |
| 2022-07-15 | 1,203 | 1,224 | 1,196 | 1,222 | 141,500 | 1,222 |
| 2022-07-14 | 1,195 | 1,205 | 1,175 | 1,196 | 75,200 | 1,196 |
| 2022-07-13 | 1,209 | 1,209 | 1,186 | 1,201 | 58,500 | 1,201 |
| 2022-07-12 | 1,196 | 1,205 | 1,181 | 1,200 | 87,400 | 1,200 |
| 2022-07-11 | 1,175 | 1,197 | 1,175 | 1,185 | 80,500 | 1,185 |
| 2022-07-08 | 1,168 | 1,182 | 1,158 | 1,165 | 122,400 | 1,165 |
| 2022-07-07 | 1,148 | 1,162 | 1,146 | 1,157 | 46,200 | 1,157 |
| 2022-07-06 | 1,161 | 1,166 | 1,145 | 1,146 | 44,000 | 1,146 |
| 2022-07-05 | 1,145 | 1,164 | 1,145 | 1,155 | 44,500 | 1,155 |
| 2022-07-04 | 1,139 | 1,157 | 1,137 | 1,149 | 55,300 | 1,149 |
| 2022-07-01 | 1,143 | 1,152 | 1,118 | 1,127 | 125,200 | 1,127 |
| 2022-06-30 | 1,142 | 1,167 | 1,136 | 1,140 | 68,300 | 1,140 |
| 2022-06-29 | 1,147 | 1,179 | 1,135 | 1,135 | 275,900 | 1,135 |
| 2022-06-28 | 1,150 | 1,167 | 1,148 | 1,166 | 67,900 | 1,166 |
| 2022-06-27 | 1,144 | 1,149 | 1,126 | 1,147 | 49,300 | 1,147 |
| 2022-06-24 | 1,123 | 1,140 | 1,116 | 1,138 | 81,600 | 1,138 |
| 2022-06-23 | 1,110 | 1,121 | 1,107 | 1,120 | 43,400 | 1,120 |
| 2022-06-22 | 1,140 | 1,140 | 1,112 | 1,112 | 79,900 | 1,112 |
| 2022-06-21 | 1,114 | 1,136 | 1,114 | 1,136 | 64,300 | 1,136 |
| 2022-06-20 | 1,131 | 1,137 | 1,107 | 1,113 | 57,700 | 1,113 |
| 2022-06-17 | 1,097 | 1,138 | 1,091 | 1,127 | 109,600 | 1,127 |
| 2022-06-16 | 1,118 | 1,129 | 1,104 | 1,113 | 41,200 | 1,113 |
| 2022-06-15 | 1,128 | 1,131 | 1,100 | 1,100 | 61,400 | 1,100 |
| 2022-06-14 | 1,112 | 1,120 | 1,101 | 1,118 | 63,500 | 1,118 |
| 2022-06-13 | 1,111 | 1,128 | 1,110 | 1,124 | 51,700 | 1,124 |
| 2022-06-10 | 1,142 | 1,155 | 1,126 | 1,130 | 75,300 | 1,130 |
| 2022-06-09 | 1,140 | 1,157 | 1,140 | 1,151 | 53,600 | 1,151 |
| 2022-06-08 | 1,132 | 1,148 | 1,131 | 1,140 | 45,400 | 1,140 |
| 2022-06-07 | 1,118 | 1,140 | 1,118 | 1,129 | 55,200 | 1,129 |
| 2022-06-06 | 1,144 | 1,152 | 1,128 | 1,131 | 38,300 | 1,131 |
| 2022-06-03 | 1,134 | 1,150 | 1,134 | 1,150 | 39,600 | 1,150 |
| 2022-06-02 | 1,130 | 1,142 | 1,123 | 1,132 | 63,300 | 1,132 |
| 2022-06-01 | 1,121 | 1,138 | 1,120 | 1,135 | 73,000 | 1,135 |
| 2022-05-31 | 1,110 | 1,123 | 1,099 | 1,123 | 103,200 | 1,123 |
| 2022-05-30 | 1,150 | 1,150 | 1,108 | 1,112 | 329,900 | 1,112 |
| 2022-05-27 | 1,124 | 1,137 | 1,113 | 1,135 | 67,200 | 1,135 |
| 2022-05-26 | 1,110 | 1,138 | 1,110 | 1,124 | 68,800 | 1,124 |
| 2022-05-25 | 1,120 | 1,120 | 1,100 | 1,111 | 50,600 | 1,111 |
| 2022-05-24 | 1,115 | 1,139 | 1,108 | 1,111 | 52,500 | 1,111 |
| 2022-05-23 | 1,115 | 1,139 | 1,114 | 1,139 | 58,600 | 1,139 |
| 2022-05-20 | 1,090 | 1,117 | 1,086 | 1,107 | 64,100 | 1,107 |
| 2022-05-19 | 1,095 | 1,095 | 1,072 | 1,089 | 75,900 | 1,089 |
| 2022-05-18 | 1,130 | 1,131 | 1,107 | 1,112 | 54,700 | 1,112 |
| 2022-05-17 | 1,141 | 1,157 | 1,132 | 1,132 | 50,000 | 1,132 |
| 2022-05-16 | 1,163 | 1,166 | 1,142 | 1,148 | 55,700 | 1,148 |
| 2022-05-13 | 1,106 | 1,148 | 1,104 | 1,146 | 66,200 | 1,146 |
| 2022-05-12 | 1,136 | 1,140 | 1,095 | 1,095 | 77,300 | 1,095 |
| 2022-05-11 | 1,133 | 1,143 | 1,122 | 1,136 | 48,700 | 1,136 |
| 2022-05-10 | 1,111 | 1,150 | 1,103 | 1,145 | 94,000 | 1,145 |
| 2022-05-09 | 1,140 | 1,156 | 1,118 | 1,118 | 96,700 | 1,118 |
| 2022-05-06 | 1,112 | 1,149 | 1,112 | 1,136 | 114,100 | 1,136 |
| 2022-05-02 | 1,119 | 1,123 | 1,107 | 1,108 | 99,100 | 1,108 |
| 2022-04-28 | 1,135 | 1,148 | 1,110 | 1,122 | 135,100 | 1,122 |
| 2022-04-27 | 1,096 | 1,169 | 1,077 | 1,132 | 1,073,600 | 1,132 |
| 2022-04-26 | 1,127 | 1,135 | 1,109 | 1,113 | 184,100 | 1,113 |
| 2022-04-25 | 1,124 | 1,141 | 1,105 | 1,134 | 141,600 | 1,134 |
| 2022-04-22 | 1,155 | 1,164 | 1,126 | 1,136 | 148,300 | 1,136 |
| 2022-04-21 | 1,211 | 1,213 | 1,162 | 1,162 | 165,700 | 1,162 |
| 2022-04-20 | 1,223 | 1,245 | 1,199 | 1,204 | 95,900 | 1,204 |
| 2022-04-19 | 1,219 | 1,236 | 1,208 | 1,220 | 81,900 | 1,220 |
| 2022-04-18 | 1,220 | 1,227 | 1,172 | 1,221 | 111,500 | 1,221 |
| 2022-04-15 | 1,283 | 1,283 | 1,232 | 1,235 | 107,700 | 1,235 |
| 2022-04-14 | 1,360 | 1,388 | 1,270 | 1,306 | 173,200 | 1,306 |
| 2022-04-13 | 1,395 | 1,399 | 1,355 | 1,390 | 118,200 | 1,390 |
| 2022-04-12 | 1,429 | 1,448 | 1,425 | 1,425 | 87,500 | 1,425 |
| 2022-04-11 | 1,469 | 1,479 | 1,419 | 1,422 | 76,800 | 1,422 |
| 2022-04-08 | 1,460 | 1,485 | 1,439 | 1,478 | 170,100 | 1,478 |
| 2022-04-07 | 1,465 | 1,466 | 1,424 | 1,449 | 118,000 | 1,449 |
| 2022-04-06 | 1,472 | 1,488 | 1,459 | 1,468 | 75,000 | 1,468 |
| 2022-04-05 | 1,472 | 1,486 | 1,461 | 1,471 | 90,700 | 1,471 |
| 2022-04-04 | 1,447 | 1,470 | 1,438 | 1,463 | 74,300 | 1,463 |
| 2022-04-01 | 1,429 | 1,440 | 1,400 | 1,435 | 57,600 | 1,435 |
| 2022-03-31 | 1,451 | 1,469 | 1,429 | 1,436 | 81,300 | 1,436 |
| 2022-03-30 | 1,479 | 1,480 | 1,452 | 1,463 | 71,600 | 1,463 |
| 2022-03-29 | 1,445 | 1,456 | 1,408 | 1,456 | 76,000 | 1,456 |
| 2022-03-28 | 1,426 | 1,459 | 1,415 | 1,447 | 58,700 | 1,447 |
| 2022-03-25 | 1,402 | 1,443 | 1,389 | 1,438 | 80,000 | 1,438 |
| 2022-03-24 | 1,388 | 1,403 | 1,368 | 1,401 | 56,500 | 1,401 |
| 2022-03-23 | 1,354 | 1,402 | 1,353 | 1,393 | 111,300 | 1,393 |
| 2022-03-22 | 1,330 | 1,345 | 1,327 | 1,335 | 109,600 | 1,335 |
| 2022-03-18 | 1,313 | 1,329 | 1,292 | 1,329 | 159,500 | 1,329 |
| 2022-03-17 | 1,308 | 1,323 | 1,300 | 1,309 | 64,600 | 1,309 |
| 2022-03-16 | 1,270 | 1,295 | 1,269 | 1,286 | 79,300 | 1,286 |
| 2022-03-15 | 1,288 | 1,297 | 1,267 | 1,270 | 101,100 | 1,270 |
| 2022-03-14 | 1,325 | 1,336 | 1,300 | 1,308 | 50,500 | 1,308 |
| 2022-03-11 | 1,302 | 1,318 | 1,292 | 1,302 | 53,100 | 1,302 |
| 2022-03-10 | 1,297 | 1,325 | 1,288 | 1,319 | 70,300 | 1,319 |
| 2022-03-09 | 1,274 | 1,288 | 1,245 | 1,253 | 48,500 | 1,253 |
| 2022-03-08 | 1,285 | 1,316 | 1,271 | 1,280 | 79,600 | 1,280 |
| 2022-03-07 | 1,279 | 1,295 | 1,255 | 1,285 | 73,100 | 1,285 |
| 2022-03-04 | 1,309 | 1,319 | 1,288 | 1,297 | 56,500 | 1,297 |
| 2022-03-03 | 1,335 | 1,335 | 1,291 | 1,296 | 77,600 | 1,296 |
| 2022-03-02 | 1,304 | 1,328 | 1,300 | 1,318 | 75,600 | 1,318 |
| 2022-03-01 | 1,300 | 1,332 | 1,263 | 1,318 | 97,900 | 1,318 |
| 2022-02-28 | 1,221 | 1,292 | 1,212 | 1,285 | 139,000 | 1,285 |
| 2022-02-25 | 1,164 | 1,236 | 1,154 | 1,230 | 289,000 | 1,230 |
| 2022-02-24 | 1,169 | 1,175 | 1,136 | 1,168 | 336,000 | 1,168 |
| 2022-02-22 | 1,169 | 1,187 | 1,163 | 1,169 | 126,900 | 1,169 |
| 2022-02-21 | 1,180 | 1,185 | 1,167 | 1,176 | 164,000 | 1,176 |
| 2022-02-18 | 1,207 | 1,218 | 1,183 | 1,185 | 361,100 | 1,185 |
| 2022-02-17 | 1,227 | 1,243 | 1,199 | 1,210 | 164,400 | 1,210 |
| 2022-02-16 | 1,245 | 1,262 | 1,218 | 1,222 | 110,600 | 1,222 |
| 2022-02-15 | 1,251 | 1,278 | 1,216 | 1,223 | 127,900 | 1,223 |
| 2022-02-14 | 1,293 | 1,301 | 1,246 | 1,249 | 167,800 | 1,249 |
| 2022-02-10 | 1,335 | 1,336 | 1,307 | 1,310 | 250,700 | 1,310 |
| 2022-02-09 | 1,328 | 1,332 | 1,304 | 1,324 | 78,700 | 1,324 |
| 2022-02-08 | 1,306 | 1,323 | 1,300 | 1,318 | 56,000 | 1,318 |
| 2022-02-07 | 1,264 | 1,302 | 1,264 | 1,295 | 111,000 | 1,295 |
| 2022-02-04 | 1,238 | 1,277 | 1,233 | 1,260 | 217,500 | 1,260 |
| 2022-02-03 | 1,227 | 1,243 | 1,219 | 1,238 | 66,700 | 1,238 |
| 2022-02-02 | 1,183 | 1,234 | 1,180 | 1,232 | 64,000 | 1,232 |
| 2022-02-01 | 1,178 | 1,200 | 1,169 | 1,173 | 54,000 | 1,173 |
| 2022-01-31 | 1,178 | 1,183 | 1,165 | 1,182 | 85,500 | 1,182 |
| 2022-01-28 | 1,184 | 1,209 | 1,181 | 1,192 | 139,000 | 1,192 |
| 2022-01-27 | 1,216 | 1,219 | 1,177 | 1,180 | 75,800 | 1,180 |
| 2022-01-26 | 1,199 | 1,217 | 1,190 | 1,200 | 60,100 | 1,200 |
| 2022-01-25 | 1,221 | 1,232 | 1,188 | 1,199 | 66,300 | 1,199 |
| 2022-01-24 | 1,230 | 1,234 | 1,209 | 1,231 | 92,800 | 1,231 |
| 2022-01-21 | 1,217 | 1,236 | 1,197 | 1,230 | 147,600 | 1,230 |
| 2022-01-20 | 1,213 | 1,252 | 1,210 | 1,230 | 75,900 | 1,230 |
| 2022-01-19 | 1,252 | 1,265 | 1,207 | 1,214 | 63,300 | 1,214 |
| 2022-01-18 | 1,278 | 1,285 | 1,254 | 1,264 | 61,500 | 1,264 |
| 2022-01-17 | 1,309 | 1,309 | 1,275 | 1,282 | 51,300 | 1,282 |
| 2022-01-14 | 1,302 | 1,334 | 1,295 | 1,315 | 122,800 | 1,315 |
| 2022-01-13 | 1,296 | 1,321 | 1,292 | 1,312 | 79,400 | 1,312 |
| 2022-01-12 | 1,292 | 1,308 | 1,264 | 1,303 | 106,000 | 1,303 |
| 2022-01-11 | 1,316 | 1,329 | 1,292 | 1,299 | 60,500 | 1,299 |
| 2022-01-07 | 1,344 | 1,356 | 1,322 | 1,337 | 76,700 | 1,337 |
| 2022-01-06 | 1,363 | 1,363 | 1,325 | 1,330 | 50,700 | 1,330 |
| 2022-01-05 | 1,390 | 1,392 | 1,368 | 1,383 | 52,600 | 1,383 |
| 2022-01-04 | 1,370 | 1,400 | 1,362 | 1,400 | 59,500 | 1,400 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株