8570 イオンフィナンシャルサービス(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 | 1,395 | 1,413 | 1,395 | 1,400 | 174,500 | 1,400 |
| 2022-12-29 | 1,414 | 1,414 | 1,393 | 1,393 | 259,100 | 1,393 |
| 2022-12-28 | 1,407 | 1,414 | 1,395 | 1,414 | 217,300 | 1,414 |
| 2022-12-27 | 1,408 | 1,420 | 1,407 | 1,407 | 255,900 | 1,407 |
| 2022-12-26 | 1,400 | 1,408 | 1,388 | 1,398 | 183,400 | 1,398 |
| 2022-12-23 | 1,391 | 1,397 | 1,381 | 1,397 | 240,100 | 1,397 |
| 2022-12-22 | 1,393 | 1,401 | 1,376 | 1,394 | 332,100 | 1,394 |
| 2022-12-21 | 1,415 | 1,424 | 1,374 | 1,378 | 435,300 | 1,378 |
| 2022-12-20 | 1,427 | 1,440 | 1,392 | 1,414 | 651,100 | 1,414 |
| 2022-12-19 | 1,412 | 1,426 | 1,412 | 1,418 | 309,900 | 1,418 |
| 2022-12-16 | 1,419 | 1,431 | 1,412 | 1,412 | 442,300 | 1,412 |
| 2022-12-15 | 1,418 | 1,431 | 1,416 | 1,425 | 215,800 | 1,425 |
| 2022-12-14 | 1,415 | 1,422 | 1,410 | 1,421 | 212,700 | 1,421 |
| 2022-12-13 | 1,406 | 1,414 | 1,406 | 1,412 | 197,400 | 1,412 |
| 2022-12-12 | 1,405 | 1,407 | 1,396 | 1,398 | 162,900 | 1,398 |
| 2022-12-09 | 1,392 | 1,416 | 1,392 | 1,401 | 273,900 | 1,401 |
| 2022-12-08 | 1,404 | 1,404 | 1,383 | 1,399 | 335,600 | 1,399 |
| 2022-12-07 | 1,393 | 1,404 | 1,392 | 1,401 | 211,700 | 1,401 |
| 2022-12-06 | 1,368 | 1,397 | 1,368 | 1,390 | 285,500 | 1,390 |
| 2022-12-05 | 1,391 | 1,391 | 1,368 | 1,374 | 276,500 | 1,374 |
| 2022-12-02 | 1,416 | 1,418 | 1,385 | 1,393 | 487,000 | 1,393 |
| 2022-12-01 | 1,461 | 1,463 | 1,428 | 1,430 | 368,100 | 1,430 |
| 2022-11-30 | 1,476 | 1,483 | 1,463 | 1,469 | 269,900 | 1,469 |
| 2022-11-29 | 1,463 | 1,478 | 1,455 | 1,476 | 272,100 | 1,476 |
| 2022-11-28 | 1,493 | 1,500 | 1,457 | 1,471 | 426,800 | 1,471 |
| 2022-11-25 | 1,485 | 1,491 | 1,475 | 1,487 | 275,800 | 1,487 |
| 2022-11-24 | 1,452 | 1,489 | 1,452 | 1,483 | 318,300 | 1,483 |
| 2022-11-22 | 1,456 | 1,470 | 1,454 | 1,467 | 279,300 | 1,467 |
| 2022-11-21 | 1,450 | 1,454 | 1,440 | 1,445 | 209,200 | 1,445 |
| 2022-11-18 | 1,436 | 1,452 | 1,435 | 1,443 | 266,900 | 1,443 |
| 2022-11-17 | 1,411 | 1,432 | 1,410 | 1,432 | 330,600 | 1,432 |
| 2022-11-16 | 1,430 | 1,431 | 1,403 | 1,409 | 387,300 | 1,409 |
| 2022-11-15 | 1,425 | 1,446 | 1,423 | 1,438 | 328,900 | 1,438 |
| 2022-11-14 | 1,434 | 1,440 | 1,421 | 1,421 | 444,900 | 1,421 |
| 2022-11-11 | 1,450 | 1,452 | 1,424 | 1,429 | 370,900 | 1,429 |
| 2022-11-10 | 1,430 | 1,435 | 1,418 | 1,435 | 205,400 | 1,435 |
| 2022-11-09 | 1,436 | 1,436 | 1,421 | 1,426 | 224,500 | 1,426 |
| 2022-11-08 | 1,431 | 1,442 | 1,425 | 1,436 | 263,000 | 1,436 |
| 2022-11-07 | 1,439 | 1,444 | 1,432 | 1,432 | 242,500 | 1,432 |
| 2022-11-04 | 1,435 | 1,449 | 1,433 | 1,434 | 354,000 | 1,434 |
| 2022-11-02 | 1,430 | 1,452 | 1,428 | 1,452 | 626,200 | 1,452 |
| 2022-11-01 | 1,456 | 1,461 | 1,437 | 1,442 | 369,200 | 1,442 |
| 2022-10-31 | 1,441 | 1,470 | 1,441 | 1,456 | 517,700 | 1,456 |
| 2022-10-28 | 1,408 | 1,435 | 1,408 | 1,424 | 1,168,800 | 1,424 |
| 2022-10-27 | 1,440 | 1,440 | 1,414 | 1,414 | 510,700 | 1,414 |
| 2022-10-26 | 1,439 | 1,452 | 1,433 | 1,437 | 492,600 | 1,437 |
| 2022-10-25 | 1,421 | 1,435 | 1,412 | 1,424 | 423,300 | 1,424 |
| 2022-10-24 | 1,429 | 1,429 | 1,403 | 1,409 | 358,900 | 1,409 |
| 2022-10-21 | 1,422 | 1,440 | 1,422 | 1,430 | 356,400 | 1,430 |
| 2022-10-20 | 1,426 | 1,452 | 1,419 | 1,440 | 477,900 | 1,440 |
| 2022-10-19 | 1,432 | 1,445 | 1,418 | 1,436 | 464,400 | 1,436 |
| 2022-10-18 | 1,437 | 1,454 | 1,430 | 1,443 | 392,400 | 1,443 |
| 2022-10-17 | 1,443 | 1,462 | 1,437 | 1,437 | 430,400 | 1,437 |
| 2022-10-14 | 1,440 | 1,458 | 1,429 | 1,451 | 550,000 | 1,451 |
| 2022-10-13 | 1,408 | 1,415 | 1,390 | 1,410 | 589,200 | 1,410 |
| 2022-10-12 | 1,436 | 1,438 | 1,410 | 1,415 | 701,000 | 1,415 |
| 2022-10-11 | 1,431 | 1,456 | 1,428 | 1,437 | 667,900 | 1,437 |
| 2022-10-07 | 1,430 | 1,454 | 1,423 | 1,453 | 472,200 | 1,453 |
| 2022-10-06 | 1,460 | 1,469 | 1,441 | 1,457 | 763,800 | 1,457 |
| 2022-10-05 | 1,464 | 1,486 | 1,443 | 1,464 | 1,011,300 | 1,464 |
| 2022-10-04 | 1,450 | 1,460 | 1,414 | 1,434 | 856,400 | 1,434 |
| 2022-10-03 | 1,408 | 1,418 | 1,381 | 1,417 | 529,500 | 1,417 |
| 2022-09-30 | 1,450 | 1,464 | 1,413 | 1,432 | 542,400 | 1,432 |
| 2022-09-29 | 1,441 | 1,463 | 1,436 | 1,459 | 804,000 | 1,459 |
| 2022-09-28 | 1,433 | 1,434 | 1,389 | 1,424 | 915,200 | 1,424 |
| 2022-09-27 | 1,441 | 1,465 | 1,440 | 1,448 | 579,700 | 1,448 |
| 2022-09-26 | 1,463 | 1,472 | 1,438 | 1,447 | 561,100 | 1,447 |
| 2022-09-22 | 1,474 | 1,492 | 1,467 | 1,489 | 300,100 | 1,489 |
| 2022-09-21 | 1,500 | 1,500 | 1,485 | 1,492 | 451,000 | 1,492 |
| 2022-09-20 | 1,497 | 1,521 | 1,488 | 1,512 | 497,100 | 1,512 |
| 2022-09-16 | 1,508 | 1,511 | 1,475 | 1,490 | 978,900 | 1,490 |
| 2022-09-15 | 1,488 | 1,502 | 1,475 | 1,500 | 437,000 | 1,500 |
| 2022-09-14 | 1,479 | 1,493 | 1,477 | 1,484 | 329,900 | 1,484 |
| 2022-09-13 | 1,502 | 1,503 | 1,489 | 1,500 | 272,400 | 1,500 |
| 2022-09-12 | 1,498 | 1,515 | 1,490 | 1,507 | 578,600 | 1,507 |
| 2022-09-09 | 1,463 | 1,479 | 1,458 | 1,475 | 482,600 | 1,475 |
| 2022-09-08 | 1,440 | 1,452 | 1,432 | 1,447 | 590,000 | 1,447 |
| 2022-09-07 | 1,432 | 1,444 | 1,425 | 1,431 | 546,500 | 1,431 |
| 2022-09-06 | 1,448 | 1,449 | 1,424 | 1,433 | 342,900 | 1,433 |
| 2022-09-05 | 1,464 | 1,469 | 1,433 | 1,437 | 489,300 | 1,437 |
| 2022-09-02 | 1,452 | 1,462 | 1,441 | 1,453 | 584,400 | 1,453 |
| 2022-09-01 | 1,430 | 1,455 | 1,429 | 1,453 | 765,600 | 1,453 |
| 2022-08-31 | 1,406 | 1,441 | 1,406 | 1,435 | 447,100 | 1,435 |
| 2022-08-30 | 1,423 | 1,423 | 1,405 | 1,416 | 527,300 | 1,416 |
| 2022-08-29 | 1,406 | 1,442 | 1,406 | 1,440 | 1,084,400 | 1,440 |
| 2022-08-26 | 1,442 | 1,443 | 1,433 | 1,436 | 260,900 | 1,436 |
| 2022-08-25 | 1,429 | 1,444 | 1,424 | 1,440 | 203,100 | 1,440 |
| 2022-08-24 | 1,440 | 1,440 | 1,428 | 1,431 | 310,700 | 1,431 |
| 2022-08-23 | 1,431 | 1,432 | 1,418 | 1,424 | 298,200 | 1,424 |
| 2022-08-22 | 1,430 | 1,438 | 1,424 | 1,436 | 303,000 | 1,436 |
| 2022-08-19 | 1,443 | 1,444 | 1,426 | 1,437 | 432,000 | 1,437 |
| 2022-08-18 | 1,420 | 1,428 | 1,416 | 1,425 | 306,200 | 1,425 |
| 2022-08-17 | 1,425 | 1,438 | 1,425 | 1,427 | 500,100 | 1,427 |
| 2022-08-16 | 1,430 | 1,430 | 1,406 | 1,410 | 567,800 | 1,410 |
| 2022-08-15 | 1,416 | 1,416 | 1,401 | 1,408 | 558,600 | 1,408 |
| 2022-08-12 | 1,429 | 1,430 | 1,412 | 1,421 | 663,000 | 1,421 |
| 2022-08-10 | 1,410 | 1,417 | 1,396 | 1,399 | 551,200 | 1,399 |
| 2022-08-09 | 1,430 | 1,433 | 1,406 | 1,408 | 350,600 | 1,408 |
| 2022-08-08 | 1,426 | 1,433 | 1,409 | 1,425 | 514,100 | 1,425 |
| 2022-08-05 | 1,408 | 1,433 | 1,408 | 1,425 | 416,900 | 1,425 |
| 2022-08-04 | 1,421 | 1,427 | 1,407 | 1,421 | 310,600 | 1,421 |
| 2022-08-03 | 1,423 | 1,432 | 1,397 | 1,411 | 646,500 | 1,411 |
| 2022-08-02 | 1,445 | 1,451 | 1,429 | 1,434 | 809,700 | 1,434 |
| 2022-08-01 | 1,441 | 1,445 | 1,416 | 1,443 | 713,700 | 1,443 |
| 2022-07-29 | 1,457 | 1,462 | 1,436 | 1,450 | 1,214,900 | 1,450 |
| 2022-07-28 | 1,441 | 1,476 | 1,433 | 1,470 | 1,234,800 | 1,470 |
| 2022-07-27 | 1,426 | 1,448 | 1,420 | 1,434 | 1,294,000 | 1,434 |
| 2022-07-26 | 1,420 | 1,448 | 1,416 | 1,442 | 1,012,200 | 1,442 |
| 2022-07-25 | 1,405 | 1,436 | 1,403 | 1,419 | 1,433,600 | 1,419 |
| 2022-07-22 | 1,397 | 1,418 | 1,378 | 1,415 | 1,039,700 | 1,415 |
| 2022-07-21 | 1,360 | 1,392 | 1,358 | 1,384 | 716,400 | 1,384 |
| 2022-07-20 | 1,380 | 1,381 | 1,365 | 1,366 | 865,500 | 1,366 |
| 2022-07-19 | 1,331 | 1,357 | 1,318 | 1,350 | 934,900 | 1,350 |
| 2022-07-15 | 1,320 | 1,322 | 1,306 | 1,310 | 605,400 | 1,310 |
| 2022-07-14 | 1,306 | 1,326 | 1,301 | 1,324 | 572,300 | 1,324 |
| 2022-07-13 | 1,320 | 1,338 | 1,317 | 1,319 | 740,600 | 1,319 |
| 2022-07-12 | 1,306 | 1,312 | 1,288 | 1,300 | 534,700 | 1,300 |
| 2022-07-11 | 1,281 | 1,310 | 1,280 | 1,308 | 616,700 | 1,308 |
| 2022-07-08 | 1,272 | 1,276 | 1,252 | 1,261 | 647,200 | 1,261 |
| 2022-07-07 | 1,255 | 1,265 | 1,226 | 1,254 | 674,000 | 1,254 |
| 2022-07-06 | 1,251 | 1,289 | 1,239 | 1,253 | 1,165,900 | 1,253 |
| 2022-07-05 | 1,304 | 1,306 | 1,295 | 1,306 | 677,100 | 1,306 |
| 2022-07-04 | 1,276 | 1,292 | 1,268 | 1,287 | 645,500 | 1,287 |
| 2022-07-01 | 1,276 | 1,281 | 1,242 | 1,247 | 574,200 | 1,247 |
| 2022-06-30 | 1,280 | 1,288 | 1,266 | 1,278 | 584,700 | 1,278 |
| 2022-06-29 | 1,298 | 1,314 | 1,274 | 1,274 | 868,900 | 1,274 |
| 2022-06-28 | 1,284 | 1,323 | 1,276 | 1,318 | 1,284,400 | 1,318 |
| 2022-06-27 | 1,268 | 1,273 | 1,246 | 1,247 | 446,700 | 1,247 |
| 2022-06-24 | 1,244 | 1,252 | 1,238 | 1,252 | 522,100 | 1,252 |
| 2022-06-23 | 1,226 | 1,252 | 1,225 | 1,242 | 650,300 | 1,242 |
| 2022-06-22 | 1,228 | 1,229 | 1,213 | 1,213 | 431,200 | 1,213 |
| 2022-06-21 | 1,205 | 1,229 | 1,203 | 1,222 | 406,100 | 1,222 |
| 2022-06-20 | 1,208 | 1,208 | 1,186 | 1,194 | 490,400 | 1,194 |
| 2022-06-17 | 1,190 | 1,205 | 1,179 | 1,202 | 689,200 | 1,202 |
| 2022-06-16 | 1,207 | 1,231 | 1,207 | 1,214 | 388,700 | 1,214 |
| 2022-06-15 | 1,198 | 1,218 | 1,197 | 1,200 | 455,100 | 1,200 |
| 2022-06-14 | 1,180 | 1,214 | 1,178 | 1,203 | 530,800 | 1,203 |
| 2022-06-13 | 1,213 | 1,227 | 1,194 | 1,197 | 624,900 | 1,197 |
| 2022-06-10 | 1,236 | 1,243 | 1,223 | 1,240 | 588,200 | 1,240 |
| 2022-06-09 | 1,248 | 1,258 | 1,243 | 1,243 | 401,100 | 1,243 |
| 2022-06-08 | 1,245 | 1,248 | 1,228 | 1,244 | 400,200 | 1,244 |
| 2022-06-07 | 1,239 | 1,246 | 1,230 | 1,234 | 366,200 | 1,234 |
| 2022-06-06 | 1,205 | 1,232 | 1,205 | 1,230 | 413,900 | 1,230 |
| 2022-06-03 | 1,234 | 1,234 | 1,215 | 1,218 | 424,900 | 1,218 |
| 2022-06-02 | 1,225 | 1,235 | 1,216 | 1,234 | 498,800 | 1,234 |
| 2022-06-01 | 1,212 | 1,237 | 1,212 | 1,237 | 594,200 | 1,237 |
| 2022-05-31 | 1,215 | 1,229 | 1,199 | 1,202 | 530,100 | 1,202 |
| 2022-05-30 | 1,206 | 1,219 | 1,196 | 1,215 | 661,400 | 1,215 |
| 2022-05-27 | 1,210 | 1,212 | 1,197 | 1,198 | 404,100 | 1,198 |
| 2022-05-26 | 1,191 | 1,200 | 1,190 | 1,194 | 378,700 | 1,194 |
| 2022-05-25 | 1,185 | 1,187 | 1,179 | 1,180 | 332,500 | 1,180 |
| 2022-05-24 | 1,209 | 1,212 | 1,183 | 1,183 | 396,000 | 1,183 |
| 2022-05-23 | 1,194 | 1,199 | 1,185 | 1,198 | 471,500 | 1,198 |
| 2022-05-20 | 1,181 | 1,191 | 1,174 | 1,186 | 467,900 | 1,186 |
| 2022-05-19 | 1,167 | 1,191 | 1,161 | 1,190 | 626,800 | 1,190 |
| 2022-05-18 | 1,179 | 1,183 | 1,171 | 1,179 | 639,100 | 1,179 |
| 2022-05-17 | 1,176 | 1,178 | 1,155 | 1,157 | 632,100 | 1,157 |
| 2022-05-16 | 1,202 | 1,207 | 1,172 | 1,172 | 649,700 | 1,172 |
| 2022-05-13 | 1,139 | 1,199 | 1,138 | 1,196 | 792,500 | 1,196 |
| 2022-05-12 | 1,171 | 1,184 | 1,164 | 1,164 | 612,400 | 1,164 |
| 2022-05-11 | 1,190 | 1,204 | 1,178 | 1,178 | 722,900 | 1,178 |
| 2022-05-10 | 1,203 | 1,210 | 1,177 | 1,204 | 756,900 | 1,204 |
| 2022-05-09 | 1,207 | 1,212 | 1,197 | 1,203 | 418,800 | 1,203 |
| 2022-05-06 | 1,222 | 1,225 | 1,205 | 1,218 | 633,100 | 1,218 |
| 2022-05-02 | 1,188 | 1,212 | 1,181 | 1,209 | 442,600 | 1,209 |
| 2022-04-28 | 1,188 | 1,194 | 1,170 | 1,193 | 537,400 | 1,193 |
| 2022-04-27 | 1,169 | 1,190 | 1,167 | 1,184 | 1,025,100 | 1,184 |
| 2022-04-26 | 1,177 | 1,189 | 1,168 | 1,184 | 485,700 | 1,184 |
| 2022-04-25 | 1,159 | 1,180 | 1,159 | 1,166 | 560,800 | 1,166 |
| 2022-04-22 | 1,199 | 1,205 | 1,179 | 1,182 | 542,900 | 1,182 |
| 2022-04-21 | 1,207 | 1,226 | 1,202 | 1,215 | 507,800 | 1,215 |
| 2022-04-20 | 1,205 | 1,229 | 1,194 | 1,224 | 632,200 | 1,224 |
| 2022-04-19 | 1,190 | 1,194 | 1,176 | 1,187 | 637,700 | 1,187 |
| 2022-04-18 | 1,179 | 1,207 | 1,179 | 1,206 | 678,500 | 1,206 |
| 2022-04-15 | 1,188 | 1,191 | 1,173 | 1,186 | 427,600 | 1,186 |
| 2022-04-14 | 1,167 | 1,184 | 1,164 | 1,179 | 590,500 | 1,179 |
| 2022-04-13 | 1,158 | 1,164 | 1,135 | 1,163 | 811,200 | 1,163 |
| 2022-04-12 | 1,178 | 1,183 | 1,158 | 1,158 | 689,400 | 1,158 |
| 2022-04-11 | 1,148 | 1,185 | 1,145 | 1,166 | 1,435,300 | 1,166 |
| 2022-04-08 | 1,154 | 1,165 | 1,108 | 1,118 | 2,118,200 | 1,118 |
| 2022-04-07 | 1,188 | 1,197 | 1,170 | 1,184 | 990,200 | 1,184 |
| 2022-04-06 | 1,212 | 1,225 | 1,208 | 1,208 | 554,800 | 1,208 |
| 2022-04-05 | 1,237 | 1,240 | 1,216 | 1,219 | 745,800 | 1,219 |
| 2022-04-04 | 1,225 | 1,225 | 1,207 | 1,223 | 516,800 | 1,223 |
| 2022-04-01 | 1,198 | 1,234 | 1,188 | 1,232 | 729,500 | 1,232 |
| 2022-03-31 | 1,213 | 1,227 | 1,209 | 1,217 | 592,400 | 1,217 |
| 2022-03-30 | 1,221 | 1,223 | 1,203 | 1,223 | 614,700 | 1,223 |
| 2022-03-29 | 1,195 | 1,210 | 1,189 | 1,209 | 421,300 | 1,209 |
| 2022-03-28 | 1,218 | 1,221 | 1,192 | 1,211 | 424,700 | 1,211 |
| 2022-03-25 | 1,220 | 1,222 | 1,191 | 1,205 | 546,900 | 1,205 |
| 2022-03-24 | 1,190 | 1,210 | 1,185 | 1,208 | 431,200 | 1,208 |
| 2022-03-23 | 1,220 | 1,222 | 1,204 | 1,212 | 694,700 | 1,212 |
| 2022-03-22 | 1,185 | 1,203 | 1,180 | 1,200 | 815,000 | 1,200 |
| 2022-03-18 | 1,149 | 1,169 | 1,149 | 1,166 | 811,800 | 1,166 |
| 2022-03-17 | 1,160 | 1,171 | 1,148 | 1,165 | 861,800 | 1,165 |
| 2022-03-16 | 1,145 | 1,157 | 1,141 | 1,146 | 889,700 | 1,146 |
| 2022-03-15 | 1,152 | 1,175 | 1,150 | 1,167 | 466,300 | 1,167 |
| 2022-03-14 | 1,119 | 1,143 | 1,119 | 1,134 | 761,900 | 1,134 |
| 2022-03-11 | 1,101 | 1,135 | 1,101 | 1,133 | 511,400 | 1,133 |
| 2022-03-10 | 1,130 | 1,148 | 1,116 | 1,125 | 1,161,000 | 1,125 |
| 2022-03-09 | 1,066 | 1,092 | 1,056 | 1,083 | 723,600 | 1,083 |
| 2022-03-08 | 1,089 | 1,107 | 1,055 | 1,057 | 1,051,200 | 1,057 |
| 2022-03-07 | 1,147 | 1,152 | 1,095 | 1,113 | 1,394,700 | 1,113 |
| 2022-03-04 | 1,162 | 1,172 | 1,151 | 1,164 | 699,500 | 1,164 |
| 2022-03-03 | 1,164 | 1,179 | 1,157 | 1,172 | 659,500 | 1,172 |
| 2022-03-02 | 1,170 | 1,173 | 1,146 | 1,146 | 803,500 | 1,146 |
| 2022-03-01 | 1,199 | 1,219 | 1,185 | 1,186 | 776,300 | 1,186 |
| 2022-02-28 | 1,168 | 1,195 | 1,162 | 1,188 | 691,500 | 1,188 |
| 2022-02-25 | 1,183 | 1,189 | 1,169 | 1,171 | 1,362,300 | 1,171 |
| 2022-02-24 | 1,226 | 1,235 | 1,196 | 1,208 | 1,418,300 | 1,208 |
| 2022-02-22 | 1,230 | 1,244 | 1,223 | 1,234 | 485,400 | 1,234 |
| 2022-02-21 | 1,240 | 1,252 | 1,232 | 1,240 | 559,500 | 1,240 |
| 2022-02-18 | 1,250 | 1,262 | 1,244 | 1,245 | 796,300 | 1,245 |
| 2022-02-17 | 1,290 | 1,293 | 1,266 | 1,273 | 463,800 | 1,273 |
| 2022-02-16 | 1,292 | 1,294 | 1,281 | 1,284 | 486,200 | 1,284 |
| 2022-02-15 | 1,265 | 1,284 | 1,265 | 1,274 | 594,600 | 1,274 |
| 2022-02-14 | 1,272 | 1,286 | 1,262 | 1,264 | 1,042,500 | 1,264 |
| 2022-02-10 | 1,283 | 1,303 | 1,275 | 1,302 | 817,900 | 1,302 |
| 2022-02-09 | 1,276 | 1,282 | 1,262 | 1,272 | 677,600 | 1,272 |
| 2022-02-08 | 1,231 | 1,269 | 1,226 | 1,267 | 703,400 | 1,267 |
| 2022-02-07 | 1,234 | 1,235 | 1,217 | 1,231 | 497,900 | 1,231 |
| 2022-02-04 | 1,226 | 1,249 | 1,226 | 1,249 | 457,100 | 1,249 |
| 2022-02-03 | 1,210 | 1,227 | 1,208 | 1,227 | 522,100 | 1,227 |
| 2022-02-02 | 1,196 | 1,226 | 1,191 | 1,226 | 548,600 | 1,226 |
| 2022-02-01 | 1,207 | 1,210 | 1,187 | 1,188 | 615,900 | 1,188 |
| 2022-01-31 | 1,200 | 1,206 | 1,190 | 1,197 | 544,200 | 1,197 |
| 2022-01-28 | 1,186 | 1,203 | 1,186 | 1,201 | 465,600 | 1,201 |
| 2022-01-27 | 1,204 | 1,227 | 1,169 | 1,179 | 1,220,100 | 1,179 |
| 2022-01-26 | 1,219 | 1,228 | 1,197 | 1,199 | 775,700 | 1,199 |
| 2022-01-25 | 1,202 | 1,210 | 1,184 | 1,210 | 795,300 | 1,210 |
| 2022-01-24 | 1,180 | 1,213 | 1,178 | 1,213 | 768,400 | 1,213 |
| 2022-01-21 | 1,150 | 1,188 | 1,135 | 1,187 | 1,189,600 | 1,187 |
| 2022-01-20 | 1,160 | 1,174 | 1,148 | 1,172 | 986,900 | 1,172 |
| 2022-01-19 | 1,194 | 1,197 | 1,165 | 1,171 | 1,136,200 | 1,171 |
| 2022-01-18 | 1,232 | 1,244 | 1,221 | 1,222 | 807,400 | 1,222 |
| 2022-01-17 | 1,233 | 1,251 | 1,231 | 1,237 | 566,800 | 1,237 |
| 2022-01-14 | 1,266 | 1,268 | 1,227 | 1,235 | 1,282,400 | 1,235 |
| 2022-01-13 | 1,332 | 1,332 | 1,262 | 1,268 | 2,026,000 | 1,268 |
| 2022-01-12 | 1,347 | 1,362 | 1,327 | 1,341 | 1,013,500 | 1,341 |
| 2022-01-11 | 1,303 | 1,335 | 1,289 | 1,332 | 792,400 | 1,332 |
| 2022-01-07 | 1,288 | 1,298 | 1,261 | 1,290 | 448,500 | 1,290 |
| 2022-01-06 | 1,284 | 1,294 | 1,268 | 1,273 | 388,400 | 1,273 |
| 2022-01-05 | 1,300 | 1,303 | 1,284 | 1,290 | 619,300 | 1,290 |
| 2022-01-04 | 1,270 | 1,285 | 1,265 | 1,282 | 518,300 | 1,282 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
