8905 イオンモール(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 | 1,699 | 1,710 | 1,698 | 1,705 | 394,600 | 1,705 |
| 2022-12-29 | 1,699 | 1,713 | 1,697 | 1,705 | 309,300 | 1,705 |
| 2022-12-28 | 1,710 | 1,712 | 1,692 | 1,712 | 262,600 | 1,712 |
| 2022-12-27 | 1,720 | 1,734 | 1,711 | 1,713 | 356,300 | 1,713 |
| 2022-12-26 | 1,725 | 1,732 | 1,701 | 1,702 | 257,800 | 1,702 |
| 2022-12-23 | 1,712 | 1,723 | 1,708 | 1,717 | 371,100 | 1,717 |
| 2022-12-22 | 1,693 | 1,735 | 1,687 | 1,730 | 555,000 | 1,730 |
| 2022-12-21 | 1,684 | 1,703 | 1,669 | 1,690 | 604,600 | 1,690 |
| 2022-12-20 | 1,736 | 1,736 | 1,674 | 1,685 | 641,400 | 1,685 |
| 2022-12-19 | 1,724 | 1,733 | 1,712 | 1,725 | 395,900 | 1,725 |
| 2022-12-16 | 1,710 | 1,746 | 1,710 | 1,744 | 840,800 | 1,744 |
| 2022-12-15 | 1,719 | 1,719 | 1,706 | 1,710 | 256,100 | 1,710 |
| 2022-12-14 | 1,715 | 1,725 | 1,708 | 1,708 | 327,300 | 1,708 |
| 2022-12-13 | 1,710 | 1,723 | 1,708 | 1,714 | 442,600 | 1,714 |
| 2022-12-12 | 1,707 | 1,719 | 1,702 | 1,710 | 455,500 | 1,710 |
| 2022-12-09 | 1,695 | 1,715 | 1,693 | 1,708 | 493,500 | 1,708 |
| 2022-12-08 | 1,688 | 1,704 | 1,679 | 1,704 | 583,200 | 1,704 |
| 2022-12-07 | 1,661 | 1,696 | 1,659 | 1,694 | 997,900 | 1,694 |
| 2022-12-06 | 1,637 | 1,666 | 1,636 | 1,665 | 643,000 | 1,665 |
| 2022-12-05 | 1,631 | 1,637 | 1,621 | 1,637 | 407,500 | 1,637 |
| 2022-12-02 | 1,631 | 1,636 | 1,613 | 1,632 | 705,700 | 1,632 |
| 2022-12-01 | 1,650 | 1,650 | 1,638 | 1,645 | 609,800 | 1,645 |
| 2022-11-30 | 1,661 | 1,671 | 1,652 | 1,655 | 599,600 | 1,655 |
| 2022-11-29 | 1,660 | 1,669 | 1,655 | 1,667 | 509,600 | 1,667 |
| 2022-11-28 | 1,704 | 1,708 | 1,667 | 1,667 | 700,900 | 1,667 |
| 2022-11-25 | 1,697 | 1,709 | 1,691 | 1,706 | 404,600 | 1,706 |
| 2022-11-24 | 1,693 | 1,699 | 1,689 | 1,697 | 298,500 | 1,697 |
| 2022-11-22 | 1,699 | 1,701 | 1,684 | 1,686 | 378,800 | 1,686 |
| 2022-11-21 | 1,680 | 1,701 | 1,670 | 1,693 | 613,700 | 1,693 |
| 2022-11-18 | 1,675 | 1,683 | 1,663 | 1,675 | 389,000 | 1,675 |
| 2022-11-17 | 1,642 | 1,674 | 1,641 | 1,674 | 465,400 | 1,674 |
| 2022-11-16 | 1,645 | 1,648 | 1,634 | 1,640 | 422,000 | 1,640 |
| 2022-11-15 | 1,624 | 1,656 | 1,621 | 1,651 | 689,300 | 1,651 |
| 2022-11-14 | 1,625 | 1,626 | 1,610 | 1,619 | 655,400 | 1,619 |
| 2022-11-11 | 1,623 | 1,627 | 1,609 | 1,618 | 434,500 | 1,618 |
| 2022-11-10 | 1,609 | 1,615 | 1,604 | 1,607 | 346,600 | 1,607 |
| 2022-11-09 | 1,610 | 1,611 | 1,603 | 1,604 | 322,300 | 1,604 |
| 2022-11-08 | 1,612 | 1,618 | 1,604 | 1,608 | 516,300 | 1,608 |
| 2022-11-07 | 1,597 | 1,606 | 1,593 | 1,603 | 538,000 | 1,603 |
| 2022-11-04 | 1,598 | 1,607 | 1,597 | 1,600 | 504,400 | 1,600 |
| 2022-11-02 | 1,607 | 1,614 | 1,603 | 1,607 | 482,800 | 1,607 |
| 2022-11-01 | 1,615 | 1,616 | 1,605 | 1,606 | 284,600 | 1,606 |
| 2022-10-31 | 1,615 | 1,617 | 1,601 | 1,617 | 475,800 | 1,617 |
| 2022-10-28 | 1,594 | 1,612 | 1,594 | 1,599 | 1,373,600 | 1,599 |
| 2022-10-27 | 1,607 | 1,614 | 1,595 | 1,604 | 603,000 | 1,604 |
| 2022-10-26 | 1,615 | 1,620 | 1,599 | 1,602 | 631,400 | 1,602 |
| 2022-10-25 | 1,603 | 1,606 | 1,598 | 1,603 | 503,600 | 1,603 |
| 2022-10-24 | 1,620 | 1,622 | 1,602 | 1,603 | 586,700 | 1,603 |
| 2022-10-21 | 1,649 | 1,649 | 1,631 | 1,632 | 282,800 | 1,632 |
| 2022-10-20 | 1,642 | 1,652 | 1,641 | 1,644 | 310,300 | 1,644 |
| 2022-10-19 | 1,642 | 1,653 | 1,633 | 1,649 | 544,700 | 1,649 |
| 2022-10-18 | 1,655 | 1,657 | 1,642 | 1,646 | 405,500 | 1,646 |
| 2022-10-17 | 1,654 | 1,656 | 1,633 | 1,642 | 495,200 | 1,642 |
| 2022-10-14 | 1,640 | 1,664 | 1,630 | 1,655 | 1,067,800 | 1,655 |
| 2022-10-13 | 1,618 | 1,618 | 1,595 | 1,600 | 464,000 | 1,600 |
| 2022-10-12 | 1,610 | 1,621 | 1,603 | 1,617 | 593,700 | 1,617 |
| 2022-10-11 | 1,603 | 1,613 | 1,591 | 1,601 | 685,700 | 1,601 |
| 2022-10-07 | 1,599 | 1,611 | 1,592 | 1,603 | 536,000 | 1,603 |
| 2022-10-06 | 1,609 | 1,629 | 1,602 | 1,616 | 774,200 | 1,616 |
| 2022-10-05 | 1,634 | 1,646 | 1,603 | 1,606 | 1,413,700 | 1,606 |
| 2022-10-04 | 1,630 | 1,652 | 1,627 | 1,651 | 622,900 | 1,651 |
| 2022-10-03 | 1,609 | 1,615 | 1,579 | 1,594 | 385,300 | 1,594 |
| 2022-09-30 | 1,610 | 1,617 | 1,594 | 1,610 | 530,200 | 1,610 |
| 2022-09-29 | 1,599 | 1,616 | 1,592 | 1,613 | 390,000 | 1,613 |
| 2022-09-28 | 1,594 | 1,594 | 1,560 | 1,580 | 798,900 | 1,580 |
| 2022-09-27 | 1,628 | 1,630 | 1,615 | 1,616 | 369,600 | 1,616 |
| 2022-09-26 | 1,638 | 1,645 | 1,630 | 1,630 | 434,800 | 1,630 |
| 2022-09-22 | 1,661 | 1,667 | 1,644 | 1,657 | 335,000 | 1,657 |
| 2022-09-21 | 1,683 | 1,688 | 1,675 | 1,679 | 327,700 | 1,679 |
| 2022-09-20 | 1,693 | 1,694 | 1,673 | 1,685 | 391,900 | 1,685 |
| 2022-09-16 | 1,667 | 1,690 | 1,667 | 1,690 | 628,800 | 1,690 |
| 2022-09-15 | 1,659 | 1,672 | 1,655 | 1,671 | 340,400 | 1,671 |
| 2022-09-14 | 1,654 | 1,668 | 1,654 | 1,657 | 430,600 | 1,657 |
| 2022-09-13 | 1,675 | 1,681 | 1,665 | 1,672 | 499,000 | 1,672 |
| 2022-09-12 | 1,656 | 1,668 | 1,648 | 1,668 | 402,800 | 1,668 |
| 2022-09-09 | 1,640 | 1,651 | 1,634 | 1,650 | 444,700 | 1,650 |
| 2022-09-08 | 1,642 | 1,653 | 1,630 | 1,648 | 469,400 | 1,648 |
| 2022-09-07 | 1,640 | 1,649 | 1,614 | 1,633 | 806,100 | 1,633 |
| 2022-09-06 | 1,640 | 1,665 | 1,637 | 1,653 | 320,900 | 1,653 |
| 2022-09-05 | 1,635 | 1,649 | 1,628 | 1,639 | 411,600 | 1,639 |
| 2022-09-02 | 1,649 | 1,653 | 1,636 | 1,640 | 400,800 | 1,640 |
| 2022-09-01 | 1,650 | 1,659 | 1,644 | 1,648 | 325,700 | 1,648 |
| 2022-08-31 | 1,655 | 1,670 | 1,651 | 1,664 | 466,300 | 1,664 |
| 2022-08-30 | 1,660 | 1,665 | 1,657 | 1,663 | 442,700 | 1,663 |
| 2022-08-29 | 1,665 | 1,680 | 1,658 | 1,676 | 826,000 | 1,676 |
| 2022-08-26 | 1,705 | 1,708 | 1,694 | 1,697 | 237,600 | 1,697 |
| 2022-08-25 | 1,697 | 1,703 | 1,691 | 1,701 | 161,600 | 1,701 |
| 2022-08-24 | 1,696 | 1,699 | 1,688 | 1,689 | 270,600 | 1,689 |
| 2022-08-23 | 1,703 | 1,704 | 1,690 | 1,693 | 265,000 | 1,693 |
| 2022-08-22 | 1,709 | 1,721 | 1,705 | 1,711 | 281,200 | 1,711 |
| 2022-08-19 | 1,711 | 1,717 | 1,705 | 1,715 | 210,800 | 1,715 |
| 2022-08-18 | 1,718 | 1,718 | 1,708 | 1,710 | 217,400 | 1,710 |
| 2022-08-17 | 1,715 | 1,727 | 1,707 | 1,718 | 409,100 | 1,718 |
| 2022-08-16 | 1,707 | 1,715 | 1,701 | 1,713 | 383,900 | 1,713 |
| 2022-08-15 | 1,710 | 1,712 | 1,698 | 1,712 | 259,200 | 1,712 |
| 2022-08-12 | 1,699 | 1,710 | 1,691 | 1,707 | 476,300 | 1,707 |
| 2022-08-10 | 1,677 | 1,687 | 1,668 | 1,687 | 267,800 | 1,687 |
| 2022-08-09 | 1,686 | 1,692 | 1,669 | 1,677 | 321,000 | 1,677 |
| 2022-08-08 | 1,683 | 1,686 | 1,676 | 1,685 | 270,000 | 1,685 |
| 2022-08-05 | 1,676 | 1,695 | 1,676 | 1,695 | 237,700 | 1,695 |
| 2022-08-04 | 1,678 | 1,687 | 1,668 | 1,684 | 186,800 | 1,684 |
| 2022-08-03 | 1,673 | 1,680 | 1,660 | 1,669 | 332,200 | 1,669 |
| 2022-08-02 | 1,693 | 1,696 | 1,675 | 1,684 | 258,400 | 1,684 |
| 2022-08-01 | 1,693 | 1,703 | 1,686 | 1,703 | 308,800 | 1,703 |
| 2022-07-29 | 1,690 | 1,696 | 1,682 | 1,695 | 330,400 | 1,695 |
| 2022-07-28 | 1,702 | 1,702 | 1,677 | 1,693 | 291,200 | 1,693 |
| 2022-07-27 | 1,693 | 1,701 | 1,691 | 1,696 | 338,900 | 1,696 |
| 2022-07-26 | 1,690 | 1,696 | 1,687 | 1,693 | 240,700 | 1,693 |
| 2022-07-25 | 1,684 | 1,694 | 1,676 | 1,681 | 304,000 | 1,681 |
| 2022-07-22 | 1,670 | 1,683 | 1,663 | 1,680 | 277,800 | 1,680 |
| 2022-07-21 | 1,663 | 1,673 | 1,655 | 1,673 | 365,700 | 1,673 |
| 2022-07-20 | 1,662 | 1,665 | 1,650 | 1,664 | 374,600 | 1,664 |
| 2022-07-19 | 1,647 | 1,654 | 1,638 | 1,649 | 355,300 | 1,649 |
| 2022-07-15 | 1,634 | 1,646 | 1,625 | 1,637 | 326,300 | 1,637 |
| 2022-07-14 | 1,622 | 1,641 | 1,617 | 1,637 | 612,200 | 1,637 |
| 2022-07-13 | 1,656 | 1,662 | 1,644 | 1,646 | 415,700 | 1,646 |
| 2022-07-12 | 1,683 | 1,683 | 1,638 | 1,642 | 597,100 | 1,642 |
| 2022-07-11 | 1,659 | 1,683 | 1,655 | 1,682 | 513,900 | 1,682 |
| 2022-07-08 | 1,650 | 1,663 | 1,633 | 1,645 | 673,900 | 1,645 |
| 2022-07-07 | 1,625 | 1,655 | 1,623 | 1,646 | 633,700 | 1,646 |
| 2022-07-06 | 1,670 | 1,706 | 1,599 | 1,615 | 1,485,700 | 1,615 |
| 2022-07-05 | 1,674 | 1,682 | 1,655 | 1,659 | 735,500 | 1,659 |
| 2022-07-04 | 1,674 | 1,678 | 1,661 | 1,675 | 364,100 | 1,675 |
| 2022-07-01 | 1,662 | 1,673 | 1,638 | 1,648 | 508,800 | 1,648 |
| 2022-06-30 | 1,655 | 1,672 | 1,644 | 1,659 | 617,200 | 1,659 |
| 2022-06-29 | 1,644 | 1,670 | 1,636 | 1,656 | 885,500 | 1,656 |
| 2022-06-28 | 1,617 | 1,653 | 1,617 | 1,651 | 502,600 | 1,651 |
| 2022-06-27 | 1,650 | 1,650 | 1,615 | 1,618 | 357,100 | 1,618 |
| 2022-06-24 | 1,642 | 1,642 | 1,630 | 1,630 | 312,200 | 1,630 |
| 2022-06-23 | 1,625 | 1,643 | 1,624 | 1,641 | 314,800 | 1,641 |
| 2022-06-22 | 1,639 | 1,641 | 1,615 | 1,617 | 494,800 | 1,617 |
| 2022-06-21 | 1,612 | 1,645 | 1,612 | 1,642 | 475,900 | 1,642 |
| 2022-06-20 | 1,604 | 1,615 | 1,592 | 1,602 | 408,400 | 1,602 |
| 2022-06-17 | 1,590 | 1,611 | 1,582 | 1,601 | 1,096,100 | 1,601 |
| 2022-06-16 | 1,617 | 1,635 | 1,615 | 1,620 | 491,000 | 1,620 |
| 2022-06-15 | 1,608 | 1,628 | 1,597 | 1,599 | 462,700 | 1,599 |
| 2022-06-14 | 1,611 | 1,615 | 1,599 | 1,608 | 481,100 | 1,608 |
| 2022-06-13 | 1,629 | 1,645 | 1,624 | 1,630 | 459,400 | 1,630 |
| 2022-06-10 | 1,669 | 1,669 | 1,645 | 1,651 | 513,900 | 1,651 |
| 2022-06-09 | 1,661 | 1,684 | 1,660 | 1,671 | 558,900 | 1,671 |
| 2022-06-08 | 1,643 | 1,669 | 1,640 | 1,667 | 677,000 | 1,667 |
| 2022-06-07 | 1,642 | 1,644 | 1,629 | 1,631 | 509,400 | 1,631 |
| 2022-06-06 | 1,599 | 1,640 | 1,596 | 1,640 | 920,700 | 1,640 |
| 2022-06-03 | 1,601 | 1,601 | 1,592 | 1,600 | 341,000 | 1,600 |
| 2022-06-02 | 1,590 | 1,595 | 1,581 | 1,592 | 312,000 | 1,592 |
| 2022-06-01 | 1,568 | 1,592 | 1,566 | 1,590 | 560,600 | 1,590 |
| 2022-05-31 | 1,591 | 1,592 | 1,555 | 1,557 | 935,800 | 1,557 |
| 2022-05-30 | 1,592 | 1,602 | 1,584 | 1,598 | 773,700 | 1,598 |
| 2022-05-27 | 1,576 | 1,581 | 1,570 | 1,580 | 400,900 | 1,580 |
| 2022-05-26 | 1,557 | 1,576 | 1,557 | 1,573 | 466,200 | 1,573 |
| 2022-05-25 | 1,555 | 1,564 | 1,547 | 1,557 | 400,800 | 1,557 |
| 2022-05-24 | 1,566 | 1,567 | 1,557 | 1,561 | 393,700 | 1,561 |
| 2022-05-23 | 1,571 | 1,573 | 1,558 | 1,565 | 409,000 | 1,565 |
| 2022-05-20 | 1,550 | 1,567 | 1,546 | 1,565 | 436,600 | 1,565 |
| 2022-05-19 | 1,532 | 1,554 | 1,528 | 1,553 | 482,600 | 1,553 |
| 2022-05-18 | 1,565 | 1,569 | 1,551 | 1,558 | 428,900 | 1,558 |
| 2022-05-17 | 1,565 | 1,567 | 1,554 | 1,566 | 686,300 | 1,566 |
| 2022-05-16 | 1,564 | 1,567 | 1,541 | 1,558 | 643,100 | 1,558 |
| 2022-05-13 | 1,528 | 1,552 | 1,528 | 1,550 | 521,900 | 1,550 |
| 2022-05-12 | 1,530 | 1,545 | 1,522 | 1,530 | 500,500 | 1,530 |
| 2022-05-11 | 1,557 | 1,563 | 1,528 | 1,537 | 721,100 | 1,537 |
| 2022-05-10 | 1,556 | 1,565 | 1,548 | 1,561 | 632,200 | 1,561 |
| 2022-05-09 | 1,561 | 1,568 | 1,551 | 1,558 | 420,100 | 1,558 |
| 2022-05-06 | 1,563 | 1,575 | 1,553 | 1,573 | 423,900 | 1,573 |
| 2022-05-02 | 1,563 | 1,571 | 1,553 | 1,565 | 412,800 | 1,565 |
| 2022-04-28 | 1,554 | 1,576 | 1,542 | 1,576 | 532,700 | 1,576 |
| 2022-04-27 | 1,538 | 1,556 | 1,536 | 1,547 | 932,100 | 1,547 |
| 2022-04-26 | 1,562 | 1,567 | 1,554 | 1,559 | 509,500 | 1,559 |
| 2022-04-25 | 1,555 | 1,566 | 1,547 | 1,550 | 664,200 | 1,550 |
| 2022-04-22 | 1,571 | 1,584 | 1,561 | 1,575 | 592,900 | 1,575 |
| 2022-04-21 | 1,579 | 1,595 | 1,578 | 1,586 | 553,800 | 1,586 |
| 2022-04-20 | 1,573 | 1,582 | 1,556 | 1,576 | 803,300 | 1,576 |
| 2022-04-19 | 1,549 | 1,567 | 1,546 | 1,564 | 564,700 | 1,564 |
| 2022-04-18 | 1,551 | 1,551 | 1,527 | 1,543 | 483,600 | 1,543 |
| 2022-04-15 | 1,528 | 1,548 | 1,527 | 1,537 | 352,900 | 1,537 |
| 2022-04-14 | 1,535 | 1,542 | 1,529 | 1,534 | 603,800 | 1,534 |
| 2022-04-13 | 1,526 | 1,531 | 1,506 | 1,528 | 787,700 | 1,528 |
| 2022-04-12 | 1,552 | 1,562 | 1,527 | 1,528 | 814,500 | 1,528 |
| 2022-04-11 | 1,545 | 1,571 | 1,545 | 1,552 | 929,500 | 1,552 |
| 2022-04-08 | 1,609 | 1,632 | 1,538 | 1,539 | 2,247,200 | 1,539 |
| 2022-04-07 | 1,655 | 1,655 | 1,613 | 1,620 | 746,000 | 1,620 |
| 2022-04-06 | 1,652 | 1,664 | 1,649 | 1,659 | 541,400 | 1,659 |
| 2022-04-05 | 1,655 | 1,659 | 1,645 | 1,657 | 427,000 | 1,657 |
| 2022-04-04 | 1,640 | 1,649 | 1,624 | 1,648 | 482,400 | 1,648 |
| 2022-04-01 | 1,614 | 1,654 | 1,610 | 1,646 | 624,700 | 1,646 |
| 2022-03-31 | 1,639 | 1,640 | 1,626 | 1,627 | 843,200 | 1,627 |
| 2022-03-30 | 1,678 | 1,678 | 1,648 | 1,658 | 675,600 | 1,658 |
| 2022-03-29 | 1,677 | 1,677 | 1,655 | 1,668 | 509,500 | 1,668 |
| 2022-03-28 | 1,689 | 1,695 | 1,669 | 1,669 | 713,800 | 1,669 |
| 2022-03-25 | 1,680 | 1,697 | 1,666 | 1,696 | 1,386,600 | 1,696 |
| 2022-03-24 | 1,668 | 1,670 | 1,648 | 1,659 | 910,900 | 1,659 |
| 2022-03-23 | 1,644 | 1,683 | 1,629 | 1,680 | 1,958,700 | 1,680 |
| 2022-03-22 | 1,630 | 1,645 | 1,621 | 1,644 | 1,005,000 | 1,644 |
| 2022-03-18 | 1,613 | 1,624 | 1,603 | 1,623 | 746,200 | 1,623 |
| 2022-03-17 | 1,590 | 1,613 | 1,581 | 1,613 | 780,400 | 1,613 |
| 2022-03-16 | 1,575 | 1,581 | 1,560 | 1,563 | 546,300 | 1,563 |
| 2022-03-15 | 1,567 | 1,581 | 1,562 | 1,572 | 420,300 | 1,572 |
| 2022-03-14 | 1,559 | 1,581 | 1,558 | 1,576 | 559,500 | 1,576 |
| 2022-03-11 | 1,540 | 1,552 | 1,535 | 1,543 | 502,900 | 1,543 |
| 2022-03-10 | 1,556 | 1,566 | 1,547 | 1,559 | 635,600 | 1,559 |
| 2022-03-09 | 1,508 | 1,527 | 1,506 | 1,518 | 515,700 | 1,518 |
| 2022-03-08 | 1,520 | 1,539 | 1,511 | 1,517 | 674,300 | 1,517 |
| 2022-03-07 | 1,535 | 1,539 | 1,515 | 1,527 | 762,600 | 1,527 |
| 2022-03-04 | 1,581 | 1,581 | 1,544 | 1,546 | 820,100 | 1,546 |
| 2022-03-03 | 1,585 | 1,589 | 1,568 | 1,578 | 772,200 | 1,578 |
| 2022-03-02 | 1,601 | 1,604 | 1,572 | 1,583 | 808,200 | 1,583 |
| 2022-03-01 | 1,619 | 1,621 | 1,608 | 1,617 | 654,700 | 1,617 |
| 2022-02-28 | 1,586 | 1,613 | 1,584 | 1,613 | 995,100 | 1,613 |
| 2022-02-25 | 1,579 | 1,592 | 1,571 | 1,579 | 2,111,400 | 1,579 |
| 2022-02-24 | 1,626 | 1,636 | 1,596 | 1,605 | 4,084,800 | 1,605 |
| 2022-02-22 | 1,648 | 1,653 | 1,626 | 1,635 | 1,673,900 | 1,635 |
| 2022-02-21 | 1,652 | 1,660 | 1,645 | 1,660 | 1,895,900 | 1,660 |
| 2022-02-18 | 1,657 | 1,661 | 1,637 | 1,654 | 3,092,500 | 1,654 |
| 2022-02-17 | 1,680 | 1,681 | 1,651 | 1,655 | 1,496,300 | 1,655 |
| 2022-02-16 | 1,698 | 1,702 | 1,678 | 1,686 | 739,800 | 1,686 |
| 2022-02-15 | 1,669 | 1,692 | 1,668 | 1,680 | 956,200 | 1,680 |
| 2022-02-14 | 1,666 | 1,680 | 1,661 | 1,665 | 1,249,600 | 1,665 |
| 2022-02-10 | 1,674 | 1,681 | 1,662 | 1,673 | 1,440,200 | 1,673 |
| 2022-02-09 | 1,667 | 1,674 | 1,649 | 1,656 | 1,079,100 | 1,656 |
| 2022-02-08 | 1,661 | 1,676 | 1,661 | 1,673 | 544,900 | 1,673 |
| 2022-02-07 | 1,656 | 1,671 | 1,649 | 1,669 | 913,300 | 1,669 |
| 2022-02-04 | 1,660 | 1,664 | 1,646 | 1,659 | 1,203,700 | 1,659 |
| 2022-02-03 | 1,639 | 1,665 | 1,639 | 1,665 | 833,400 | 1,665 |
| 2022-02-02 | 1,636 | 1,651 | 1,636 | 1,649 | 587,200 | 1,649 |
| 2022-02-01 | 1,665 | 1,665 | 1,638 | 1,640 | 585,000 | 1,640 |
| 2022-01-31 | 1,632 | 1,658 | 1,627 | 1,653 | 866,100 | 1,653 |
| 2022-01-28 | 1,625 | 1,637 | 1,622 | 1,632 | 871,800 | 1,632 |
| 2022-01-27 | 1,640 | 1,648 | 1,611 | 1,619 | 642,400 | 1,619 |
| 2022-01-26 | 1,625 | 1,643 | 1,622 | 1,626 | 612,700 | 1,626 |
| 2022-01-25 | 1,641 | 1,643 | 1,620 | 1,636 | 650,600 | 1,636 |
| 2022-01-24 | 1,620 | 1,652 | 1,620 | 1,652 | 779,500 | 1,652 |
| 2022-01-21 | 1,590 | 1,633 | 1,590 | 1,632 | 806,000 | 1,632 |
| 2022-01-20 | 1,590 | 1,613 | 1,581 | 1,612 | 830,300 | 1,612 |
| 2022-01-19 | 1,602 | 1,607 | 1,592 | 1,595 | 984,300 | 1,595 |
| 2022-01-18 | 1,611 | 1,622 | 1,606 | 1,619 | 552,800 | 1,619 |
| 2022-01-17 | 1,605 | 1,622 | 1,602 | 1,605 | 612,900 | 1,605 |
| 2022-01-14 | 1,614 | 1,615 | 1,597 | 1,604 | 1,327,500 | 1,604 |
| 2022-01-13 | 1,640 | 1,642 | 1,615 | 1,615 | 805,800 | 1,615 |
| 2022-01-12 | 1,645 | 1,668 | 1,634 | 1,648 | 1,034,900 | 1,648 |
| 2022-01-11 | 1,640 | 1,644 | 1,615 | 1,633 | 907,600 | 1,633 |
| 2022-01-07 | 1,643 | 1,649 | 1,622 | 1,630 | 656,900 | 1,630 |
| 2022-01-06 | 1,675 | 1,680 | 1,639 | 1,639 | 622,300 | 1,639 |
| 2022-01-05 | 1,676 | 1,679 | 1,668 | 1,678 | 429,300 | 1,678 |
| 2022-01-04 | 1,666 | 1,670 | 1,648 | 1,665 | 491,100 | 1,665 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
