8253 (株)クレディセゾン 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 | 1,691 | 1,708 | 1,684 | 1,701 | 487,300 | 1,701 |
| 2022-12-29 | 1,696 | 1,702 | 1,676 | 1,682 | 439,500 | 1,682 |
| 2022-12-28 | 1,711 | 1,721 | 1,694 | 1,715 | 299,900 | 1,715 |
| 2022-12-27 | 1,704 | 1,730 | 1,701 | 1,723 | 244,200 | 1,723 |
| 2022-12-26 | 1,696 | 1,705 | 1,686 | 1,698 | 338,900 | 1,698 |
| 2022-12-23 | 1,676 | 1,688 | 1,671 | 1,686 | 384,800 | 1,686 |
| 2022-12-22 | 1,689 | 1,709 | 1,677 | 1,693 | 492,200 | 1,693 |
| 2022-12-21 | 1,706 | 1,711 | 1,664 | 1,665 | 806,600 | 1,665 |
| 2022-12-20 | 1,714 | 1,725 | 1,670 | 1,699 | 719,600 | 1,699 |
| 2022-12-19 | 1,724 | 1,730 | 1,689 | 1,705 | 568,400 | 1,705 |
| 2022-12-16 | 1,744 | 1,755 | 1,718 | 1,724 | 1,018,200 | 1,724 |
| 2022-12-15 | 1,750 | 1,785 | 1,744 | 1,782 | 432,400 | 1,782 |
| 2022-12-14 | 1,737 | 1,751 | 1,731 | 1,750 | 329,500 | 1,750 |
| 2022-12-13 | 1,716 | 1,740 | 1,716 | 1,734 | 500,600 | 1,734 |
| 2022-12-12 | 1,724 | 1,726 | 1,697 | 1,706 | 427,700 | 1,706 |
| 2022-12-09 | 1,719 | 1,738 | 1,719 | 1,720 | 715,200 | 1,720 |
| 2022-12-08 | 1,705 | 1,720 | 1,685 | 1,716 | 544,700 | 1,716 |
| 2022-12-07 | 1,718 | 1,725 | 1,707 | 1,720 | 435,000 | 1,720 |
| 2022-12-06 | 1,692 | 1,719 | 1,689 | 1,715 | 486,500 | 1,715 |
| 2022-12-05 | 1,716 | 1,716 | 1,680 | 1,697 | 612,000 | 1,697 |
| 2022-12-02 | 1,747 | 1,747 | 1,717 | 1,725 | 679,800 | 1,725 |
| 2022-12-01 | 1,774 | 1,776 | 1,744 | 1,755 | 668,200 | 1,755 |
| 2022-11-30 | 1,773 | 1,777 | 1,752 | 1,757 | 786,900 | 1,757 |
| 2022-11-29 | 1,780 | 1,785 | 1,760 | 1,769 | 460,000 | 1,769 |
| 2022-11-28 | 1,781 | 1,796 | 1,754 | 1,773 | 571,600 | 1,773 |
| 2022-11-25 | 1,764 | 1,785 | 1,757 | 1,777 | 472,200 | 1,777 |
| 2022-11-24 | 1,720 | 1,762 | 1,719 | 1,760 | 634,900 | 1,760 |
| 2022-11-22 | 1,715 | 1,722 | 1,707 | 1,717 | 451,800 | 1,717 |
| 2022-11-21 | 1,714 | 1,719 | 1,706 | 1,712 | 468,300 | 1,712 |
| 2022-11-18 | 1,690 | 1,717 | 1,687 | 1,716 | 711,300 | 1,716 |
| 2022-11-17 | 1,646 | 1,677 | 1,645 | 1,676 | 629,500 | 1,676 |
| 2022-11-16 | 1,640 | 1,653 | 1,634 | 1,650 | 736,700 | 1,650 |
| 2022-11-15 | 1,639 | 1,661 | 1,636 | 1,640 | 573,300 | 1,640 |
| 2022-11-14 | 1,650 | 1,663 | 1,630 | 1,642 | 1,107,000 | 1,642 |
| 2022-11-11 | 1,670 | 1,685 | 1,612 | 1,639 | 2,091,600 | 1,639 |
| 2022-11-10 | 1,574 | 1,590 | 1,562 | 1,590 | 845,000 | 1,590 |
| 2022-11-09 | 1,587 | 1,594 | 1,563 | 1,574 | 926,800 | 1,574 |
| 2022-11-08 | 1,569 | 1,594 | 1,566 | 1,587 | 702,300 | 1,587 |
| 2022-11-07 | 1,591 | 1,592 | 1,565 | 1,565 | 526,600 | 1,565 |
| 2022-11-04 | 1,580 | 1,608 | 1,574 | 1,574 | 678,400 | 1,574 |
| 2022-11-02 | 1,585 | 1,607 | 1,581 | 1,604 | 836,600 | 1,604 |
| 2022-11-01 | 1,600 | 1,607 | 1,589 | 1,596 | 621,200 | 1,596 |
| 2022-10-31 | 1,577 | 1,606 | 1,575 | 1,590 | 1,090,000 | 1,590 |
| 2022-10-28 | 1,555 | 1,574 | 1,545 | 1,552 | 1,199,300 | 1,552 |
| 2022-10-27 | 1,559 | 1,565 | 1,543 | 1,559 | 624,000 | 1,559 |
| 2022-10-26 | 1,572 | 1,577 | 1,558 | 1,562 | 844,900 | 1,562 |
| 2022-10-25 | 1,541 | 1,572 | 1,531 | 1,557 | 947,400 | 1,557 |
| 2022-10-24 | 1,584 | 1,585 | 1,539 | 1,544 | 1,052,700 | 1,544 |
| 2022-10-21 | 1,589 | 1,602 | 1,568 | 1,568 | 1,503,600 | 1,568 |
| 2022-10-20 | 1,615 | 1,642 | 1,604 | 1,623 | 2,251,800 | 1,623 |
| 2022-10-19 | 1,651 | 1,661 | 1,584 | 1,643 | 3,501,100 | 1,643 |
| 2022-10-18 | 1,768 | 1,781 | 1,751 | 1,768 | 965,900 | 1,768 |
| 2022-10-17 | 1,787 | 1,799 | 1,751 | 1,755 | 865,300 | 1,755 |
| 2022-10-14 | 1,758 | 1,798 | 1,741 | 1,794 | 1,577,600 | 1,794 |
| 2022-10-13 | 1,759 | 1,759 | 1,733 | 1,747 | 739,200 | 1,747 |
| 2022-10-12 | 1,780 | 1,780 | 1,753 | 1,766 | 706,600 | 1,766 |
| 2022-10-11 | 1,823 | 1,841 | 1,783 | 1,783 | 1,172,600 | 1,783 |
| 2022-10-07 | 1,800 | 1,828 | 1,786 | 1,823 | 1,089,900 | 1,823 |
| 2022-10-06 | 1,742 | 1,821 | 1,742 | 1,796 | 1,120,500 | 1,796 |
| 2022-10-05 | 1,725 | 1,747 | 1,723 | 1,738 | 796,100 | 1,738 |
| 2022-10-04 | 1,701 | 1,741 | 1,692 | 1,713 | 1,081,400 | 1,713 |
| 2022-10-03 | 1,668 | 1,680 | 1,635 | 1,676 | 831,100 | 1,676 |
| 2022-09-30 | 1,701 | 1,718 | 1,670 | 1,692 | 1,147,100 | 1,692 |
| 2022-09-29 | 1,671 | 1,701 | 1,665 | 1,699 | 716,900 | 1,699 |
| 2022-09-28 | 1,670 | 1,680 | 1,629 | 1,659 | 872,700 | 1,659 |
| 2022-09-27 | 1,700 | 1,706 | 1,689 | 1,694 | 689,600 | 1,694 |
| 2022-09-26 | 1,733 | 1,741 | 1,697 | 1,697 | 779,500 | 1,697 |
| 2022-09-22 | 1,758 | 1,763 | 1,741 | 1,756 | 436,300 | 1,756 |
| 2022-09-21 | 1,762 | 1,765 | 1,751 | 1,758 | 471,500 | 1,758 |
| 2022-09-20 | 1,783 | 1,787 | 1,764 | 1,778 | 441,500 | 1,778 |
| 2022-09-16 | 1,767 | 1,771 | 1,735 | 1,763 | 678,100 | 1,763 |
| 2022-09-15 | 1,771 | 1,771 | 1,752 | 1,762 | 423,300 | 1,762 |
| 2022-09-14 | 1,730 | 1,769 | 1,727 | 1,761 | 725,300 | 1,761 |
| 2022-09-13 | 1,788 | 1,791 | 1,768 | 1,786 | 393,400 | 1,786 |
| 2022-09-12 | 1,783 | 1,789 | 1,775 | 1,786 | 393,700 | 1,786 |
| 2022-09-09 | 1,743 | 1,773 | 1,730 | 1,769 | 747,800 | 1,769 |
| 2022-09-08 | 1,720 | 1,742 | 1,718 | 1,739 | 598,500 | 1,739 |
| 2022-09-07 | 1,725 | 1,739 | 1,694 | 1,712 | 540,000 | 1,712 |
| 2022-09-06 | 1,732 | 1,736 | 1,711 | 1,720 | 300,800 | 1,720 |
| 2022-09-05 | 1,733 | 1,740 | 1,712 | 1,720 | 324,700 | 1,720 |
| 2022-09-02 | 1,749 | 1,750 | 1,724 | 1,731 | 377,100 | 1,731 |
| 2022-09-01 | 1,735 | 1,745 | 1,719 | 1,742 | 649,600 | 1,742 |
| 2022-08-31 | 1,741 | 1,754 | 1,729 | 1,752 | 624,800 | 1,752 |
| 2022-08-30 | 1,766 | 1,773 | 1,736 | 1,745 | 406,000 | 1,745 |
| 2022-08-29 | 1,743 | 1,769 | 1,741 | 1,763 | 562,200 | 1,763 |
| 2022-08-26 | 1,770 | 1,779 | 1,760 | 1,765 | 401,800 | 1,765 |
| 2022-08-25 | 1,759 | 1,764 | 1,745 | 1,764 | 387,900 | 1,764 |
| 2022-08-24 | 1,757 | 1,757 | 1,742 | 1,750 | 448,900 | 1,750 |
| 2022-08-23 | 1,740 | 1,745 | 1,725 | 1,734 | 381,700 | 1,734 |
| 2022-08-22 | 1,743 | 1,762 | 1,740 | 1,752 | 468,600 | 1,752 |
| 2022-08-19 | 1,772 | 1,773 | 1,744 | 1,753 | 666,900 | 1,753 |
| 2022-08-18 | 1,774 | 1,778 | 1,754 | 1,766 | 475,600 | 1,766 |
| 2022-08-17 | 1,750 | 1,787 | 1,749 | 1,783 | 928,200 | 1,783 |
| 2022-08-16 | 1,739 | 1,760 | 1,720 | 1,744 | 677,100 | 1,744 |
| 2022-08-15 | 1,741 | 1,741 | 1,717 | 1,730 | 601,600 | 1,730 |
| 2022-08-12 | 1,800 | 1,822 | 1,747 | 1,757 | 1,574,900 | 1,757 |
| 2022-08-10 | 1,699 | 1,710 | 1,678 | 1,683 | 736,700 | 1,683 |
| 2022-08-09 | 1,675 | 1,720 | 1,670 | 1,674 | 771,900 | 1,674 |
| 2022-08-08 | 1,680 | 1,683 | 1,656 | 1,670 | 484,600 | 1,670 |
| 2022-08-05 | 1,670 | 1,692 | 1,667 | 1,681 | 528,200 | 1,681 |
| 2022-08-04 | 1,686 | 1,689 | 1,665 | 1,685 | 297,400 | 1,685 |
| 2022-08-03 | 1,685 | 1,699 | 1,669 | 1,677 | 451,800 | 1,677 |
| 2022-08-02 | 1,690 | 1,704 | 1,679 | 1,698 | 536,500 | 1,698 |
| 2022-08-01 | 1,702 | 1,712 | 1,689 | 1,708 | 281,800 | 1,708 |
| 2022-07-29 | 1,711 | 1,711 | 1,672 | 1,694 | 723,300 | 1,694 |
| 2022-07-28 | 1,691 | 1,715 | 1,680 | 1,712 | 593,200 | 1,712 |
| 2022-07-27 | 1,711 | 1,719 | 1,689 | 1,697 | 1,014,800 | 1,697 |
| 2022-07-26 | 1,719 | 1,744 | 1,710 | 1,722 | 1,006,500 | 1,722 |
| 2022-07-25 | 1,672 | 1,711 | 1,668 | 1,696 | 882,700 | 1,696 |
| 2022-07-22 | 1,640 | 1,678 | 1,607 | 1,666 | 648,400 | 1,666 |
| 2022-07-21 | 1,599 | 1,641 | 1,598 | 1,636 | 636,700 | 1,636 |
| 2022-07-20 | 1,602 | 1,604 | 1,593 | 1,601 | 332,600 | 1,601 |
| 2022-07-19 | 1,606 | 1,609 | 1,579 | 1,590 | 407,300 | 1,590 |
| 2022-07-15 | 1,600 | 1,600 | 1,565 | 1,571 | 608,400 | 1,571 |
| 2022-07-14 | 1,585 | 1,600 | 1,580 | 1,597 | 555,700 | 1,597 |
| 2022-07-13 | 1,575 | 1,596 | 1,572 | 1,589 | 574,200 | 1,589 |
| 2022-07-12 | 1,581 | 1,589 | 1,547 | 1,561 | 420,300 | 1,561 |
| 2022-07-11 | 1,570 | 1,588 | 1,563 | 1,581 | 619,400 | 1,581 |
| 2022-07-08 | 1,534 | 1,551 | 1,526 | 1,532 | 942,300 | 1,532 |
| 2022-07-07 | 1,529 | 1,541 | 1,507 | 1,537 | 763,600 | 1,537 |
| 2022-07-06 | 1,538 | 1,554 | 1,508 | 1,515 | 1,050,900 | 1,515 |
| 2022-07-05 | 1,582 | 1,584 | 1,561 | 1,571 | 701,100 | 1,571 |
| 2022-07-04 | 1,577 | 1,587 | 1,549 | 1,566 | 482,400 | 1,566 |
| 2022-07-01 | 1,565 | 1,583 | 1,555 | 1,568 | 688,300 | 1,568 |
| 2022-06-30 | 1,594 | 1,594 | 1,555 | 1,559 | 1,177,900 | 1,559 |
| 2022-06-29 | 1,607 | 1,620 | 1,595 | 1,604 | 881,900 | 1,604 |
| 2022-06-28 | 1,583 | 1,624 | 1,578 | 1,616 | 850,500 | 1,616 |
| 2022-06-27 | 1,589 | 1,590 | 1,547 | 1,562 | 583,300 | 1,562 |
| 2022-06-24 | 1,573 | 1,573 | 1,544 | 1,565 | 536,900 | 1,565 |
| 2022-06-23 | 1,564 | 1,584 | 1,554 | 1,576 | 456,600 | 1,576 |
| 2022-06-22 | 1,599 | 1,603 | 1,559 | 1,562 | 726,100 | 1,562 |
| 2022-06-21 | 1,564 | 1,591 | 1,558 | 1,584 | 579,000 | 1,584 |
| 2022-06-20 | 1,575 | 1,580 | 1,538 | 1,545 | 692,400 | 1,545 |
| 2022-06-17 | 1,530 | 1,572 | 1,530 | 1,562 | 1,126,400 | 1,562 |
| 2022-06-16 | 1,542 | 1,582 | 1,542 | 1,570 | 894,200 | 1,570 |
| 2022-06-15 | 1,517 | 1,546 | 1,516 | 1,525 | 783,400 | 1,525 |
| 2022-06-14 | 1,479 | 1,510 | 1,479 | 1,501 | 502,700 | 1,501 |
| 2022-06-13 | 1,509 | 1,525 | 1,497 | 1,508 | 788,200 | 1,508 |
| 2022-06-10 | 1,541 | 1,554 | 1,526 | 1,538 | 813,900 | 1,538 |
| 2022-06-09 | 1,534 | 1,554 | 1,529 | 1,541 | 766,100 | 1,541 |
| 2022-06-08 | 1,531 | 1,540 | 1,509 | 1,538 | 730,100 | 1,538 |
| 2022-06-07 | 1,542 | 1,549 | 1,526 | 1,529 | 548,100 | 1,529 |
| 2022-06-06 | 1,518 | 1,536 | 1,513 | 1,530 | 691,800 | 1,530 |
| 2022-06-03 | 1,554 | 1,559 | 1,516 | 1,518 | 657,400 | 1,518 |
| 2022-06-02 | 1,541 | 1,557 | 1,537 | 1,553 | 425,600 | 1,553 |
| 2022-06-01 | 1,518 | 1,548 | 1,515 | 1,544 | 708,400 | 1,544 |
| 2022-05-31 | 1,533 | 1,542 | 1,498 | 1,498 | 820,600 | 1,498 |
| 2022-05-30 | 1,547 | 1,550 | 1,528 | 1,539 | 769,400 | 1,539 |
| 2022-05-27 | 1,536 | 1,549 | 1,525 | 1,537 | 590,200 | 1,537 |
| 2022-05-26 | 1,511 | 1,532 | 1,506 | 1,524 | 739,500 | 1,524 |
| 2022-05-25 | 1,500 | 1,506 | 1,477 | 1,498 | 746,000 | 1,498 |
| 2022-05-24 | 1,535 | 1,539 | 1,491 | 1,495 | 1,056,300 | 1,495 |
| 2022-05-23 | 1,535 | 1,539 | 1,511 | 1,525 | 722,200 | 1,525 |
| 2022-05-20 | 1,501 | 1,517 | 1,496 | 1,517 | 687,200 | 1,517 |
| 2022-05-19 | 1,493 | 1,524 | 1,481 | 1,518 | 803,000 | 1,518 |
| 2022-05-18 | 1,510 | 1,516 | 1,486 | 1,502 | 1,005,000 | 1,502 |
| 2022-05-17 | 1,501 | 1,511 | 1,480 | 1,480 | 1,184,500 | 1,480 |
| 2022-05-16 | 1,496 | 1,519 | 1,477 | 1,502 | 1,329,500 | 1,502 |
| 2022-05-13 | 1,485 | 1,548 | 1,481 | 1,539 | 1,606,100 | 1,539 |
| 2022-05-12 | 1,492 | 1,504 | 1,479 | 1,490 | 717,800 | 1,490 |
| 2022-05-11 | 1,513 | 1,528 | 1,486 | 1,489 | 1,039,000 | 1,489 |
| 2022-05-10 | 1,543 | 1,559 | 1,522 | 1,551 | 858,000 | 1,551 |
| 2022-05-09 | 1,549 | 1,558 | 1,510 | 1,540 | 913,300 | 1,540 |
| 2022-05-06 | 1,525 | 1,559 | 1,523 | 1,552 | 1,252,900 | 1,552 |
| 2022-05-02 | 1,444 | 1,525 | 1,434 | 1,516 | 934,800 | 1,516 |
| 2022-04-28 | 1,438 | 1,466 | 1,429 | 1,463 | 1,383,300 | 1,463 |
| 2022-04-27 | 1,467 | 1,475 | 1,445 | 1,460 | 1,732,500 | 1,460 |
| 2022-04-26 | 1,490 | 1,498 | 1,469 | 1,488 | 1,488,800 | 1,488 |
| 2022-04-25 | 1,529 | 1,545 | 1,460 | 1,470 | 1,916,000 | 1,470 |
| 2022-04-22 | 1,581 | 1,588 | 1,544 | 1,553 | 1,322,800 | 1,553 |
| 2022-04-21 | 1,618 | 1,620 | 1,563 | 1,587 | 1,605,400 | 1,587 |
| 2022-04-20 | 1,590 | 1,642 | 1,572 | 1,622 | 2,201,000 | 1,622 |
| 2022-04-19 | 1,559 | 1,603 | 1,523 | 1,595 | 4,213,600 | 1,595 |
| 2022-04-18 | 1,637 | 1,637 | 1,557 | 1,614 | 9,451,700 | 1,614 |
| 2022-04-15 | 1,328 | 1,340 | 1,316 | 1,337 | 603,200 | 1,337 |
| 2022-04-14 | 1,310 | 1,325 | 1,306 | 1,321 | 591,600 | 1,321 |
| 2022-04-13 | 1,300 | 1,313 | 1,285 | 1,311 | 920,000 | 1,311 |
| 2022-04-12 | 1,291 | 1,308 | 1,291 | 1,296 | 640,100 | 1,296 |
| 2022-04-11 | 1,278 | 1,307 | 1,278 | 1,294 | 774,400 | 1,294 |
| 2022-04-08 | 1,296 | 1,296 | 1,238 | 1,260 | 1,472,800 | 1,260 |
| 2022-04-07 | 1,286 | 1,302 | 1,282 | 1,294 | 669,300 | 1,294 |
| 2022-04-06 | 1,297 | 1,309 | 1,292 | 1,292 | 707,900 | 1,292 |
| 2022-04-05 | 1,310 | 1,321 | 1,298 | 1,299 | 638,900 | 1,299 |
| 2022-04-04 | 1,322 | 1,322 | 1,297 | 1,310 | 449,300 | 1,310 |
| 2022-04-01 | 1,302 | 1,329 | 1,292 | 1,328 | 1,222,800 | 1,328 |
| 2022-03-31 | 1,300 | 1,314 | 1,292 | 1,303 | 1,102,000 | 1,303 |
| 2022-03-30 | 1,284 | 1,311 | 1,276 | 1,309 | 944,800 | 1,309 |
| 2022-03-29 | 1,321 | 1,329 | 1,310 | 1,326 | 666,400 | 1,326 |
| 2022-03-28 | 1,344 | 1,344 | 1,310 | 1,332 | 467,800 | 1,332 |
| 2022-03-25 | 1,350 | 1,350 | 1,313 | 1,325 | 564,600 | 1,325 |
| 2022-03-24 | 1,310 | 1,329 | 1,303 | 1,329 | 532,200 | 1,329 |
| 2022-03-23 | 1,334 | 1,337 | 1,312 | 1,325 | 640,500 | 1,325 |
| 2022-03-22 | 1,287 | 1,321 | 1,286 | 1,319 | 1,090,700 | 1,319 |
| 2022-03-18 | 1,285 | 1,293 | 1,279 | 1,287 | 1,196,200 | 1,287 |
| 2022-03-17 | 1,313 | 1,319 | 1,289 | 1,300 | 1,349,500 | 1,300 |
| 2022-03-16 | 1,285 | 1,304 | 1,277 | 1,298 | 1,261,500 | 1,298 |
| 2022-03-15 | 1,336 | 1,341 | 1,311 | 1,331 | 597,100 | 1,331 |
| 2022-03-14 | 1,303 | 1,337 | 1,303 | 1,328 | 794,800 | 1,328 |
| 2022-03-11 | 1,275 | 1,298 | 1,265 | 1,288 | 928,600 | 1,288 |
| 2022-03-10 | 1,255 | 1,287 | 1,247 | 1,279 | 1,425,800 | 1,279 |
| 2022-03-09 | 1,218 | 1,243 | 1,213 | 1,225 | 1,087,800 | 1,225 |
| 2022-03-08 | 1,232 | 1,238 | 1,203 | 1,204 | 1,168,800 | 1,204 |
| 2022-03-07 | 1,252 | 1,265 | 1,241 | 1,249 | 1,058,900 | 1,249 |
| 2022-03-04 | 1,272 | 1,282 | 1,263 | 1,275 | 1,061,400 | 1,275 |
| 2022-03-03 | 1,259 | 1,291 | 1,252 | 1,283 | 870,700 | 1,283 |
| 2022-03-02 | 1,251 | 1,270 | 1,242 | 1,242 | 1,176,300 | 1,242 |
| 2022-03-01 | 1,300 | 1,312 | 1,275 | 1,275 | 891,200 | 1,275 |
| 2022-02-28 | 1,290 | 1,303 | 1,280 | 1,295 | 1,065,200 | 1,295 |
| 2022-02-25 | 1,274 | 1,297 | 1,262 | 1,279 | 1,001,500 | 1,279 |
| 2022-02-24 | 1,325 | 1,335 | 1,267 | 1,279 | 1,498,100 | 1,279 |
| 2022-02-22 | 1,344 | 1,345 | 1,324 | 1,340 | 636,100 | 1,340 |
| 2022-02-21 | 1,362 | 1,371 | 1,352 | 1,357 | 561,000 | 1,357 |
| 2022-02-18 | 1,373 | 1,378 | 1,364 | 1,370 | 629,900 | 1,370 |
| 2022-02-17 | 1,397 | 1,399 | 1,371 | 1,381 | 493,100 | 1,381 |
| 2022-02-16 | 1,380 | 1,396 | 1,377 | 1,392 | 657,500 | 1,392 |
| 2022-02-15 | 1,341 | 1,367 | 1,341 | 1,365 | 788,300 | 1,365 |
| 2022-02-14 | 1,350 | 1,362 | 1,327 | 1,341 | 1,421,200 | 1,341 |
| 2022-02-10 | 1,357 | 1,376 | 1,348 | 1,370 | 1,341,100 | 1,370 |
| 2022-02-09 | 1,375 | 1,375 | 1,335 | 1,348 | 1,330,200 | 1,348 |
| 2022-02-08 | 1,332 | 1,354 | 1,321 | 1,353 | 835,400 | 1,353 |
| 2022-02-07 | 1,318 | 1,332 | 1,301 | 1,324 | 679,800 | 1,324 |
| 2022-02-04 | 1,305 | 1,323 | 1,298 | 1,318 | 646,300 | 1,318 |
| 2022-02-03 | 1,299 | 1,319 | 1,290 | 1,311 | 825,900 | 1,311 |
| 2022-02-02 | 1,285 | 1,300 | 1,282 | 1,298 | 724,400 | 1,298 |
| 2022-02-01 | 1,271 | 1,287 | 1,268 | 1,273 | 711,600 | 1,273 |
| 2022-01-31 | 1,282 | 1,291 | 1,269 | 1,278 | 1,533,700 | 1,278 |
| 2022-01-28 | 1,268 | 1,284 | 1,266 | 1,280 | 798,800 | 1,280 |
| 2022-01-27 | 1,265 | 1,285 | 1,248 | 1,255 | 1,283,100 | 1,255 |
| 2022-01-26 | 1,286 | 1,300 | 1,258 | 1,258 | 922,400 | 1,258 |
| 2022-01-25 | 1,273 | 1,281 | 1,261 | 1,273 | 1,160,600 | 1,273 |
| 2022-01-24 | 1,255 | 1,286 | 1,255 | 1,286 | 806,400 | 1,286 |
| 2022-01-21 | 1,237 | 1,260 | 1,223 | 1,260 | 822,900 | 1,260 |
| 2022-01-20 | 1,242 | 1,263 | 1,237 | 1,252 | 1,005,900 | 1,252 |
| 2022-01-19 | 1,250 | 1,269 | 1,250 | 1,257 | 1,300,600 | 1,257 |
| 2022-01-18 | 1,281 | 1,293 | 1,272 | 1,277 | 807,300 | 1,277 |
| 2022-01-17 | 1,280 | 1,298 | 1,278 | 1,280 | 800,700 | 1,280 |
| 2022-01-14 | 1,280 | 1,294 | 1,260 | 1,270 | 1,598,700 | 1,270 |
| 2022-01-13 | 1,277 | 1,287 | 1,268 | 1,280 | 1,273,400 | 1,280 |
| 2022-01-12 | 1,295 | 1,304 | 1,287 | 1,293 | 1,017,400 | 1,293 |
| 2022-01-11 | 1,281 | 1,293 | 1,268 | 1,288 | 1,052,500 | 1,288 |
| 2022-01-07 | 1,261 | 1,271 | 1,251 | 1,262 | 841,100 | 1,262 |
| 2022-01-06 | 1,273 | 1,282 | 1,252 | 1,257 | 915,400 | 1,257 |
| 2022-01-05 | 1,273 | 1,283 | 1,266 | 1,270 | 995,200 | 1,270 |
| 2022-01-04 | 1,234 | 1,254 | 1,228 | 1,244 | 902,200 | 1,244 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
