9404 日本テレビホールディングス(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 | 1,040 | 1,049 | 1,040 | 1,042 | 444,100 | 1,042 |
| 2022-12-29 | 1,035 | 1,041 | 1,030 | 1,041 | 349,800 | 1,041 |
| 2022-12-28 | 1,034 | 1,035 | 1,030 | 1,035 | 353,700 | 1,035 |
| 2022-12-27 | 1,040 | 1,040 | 1,033 | 1,033 | 201,300 | 1,033 |
| 2022-12-26 | 1,041 | 1,044 | 1,032 | 1,035 | 354,900 | 1,035 |
| 2022-12-23 | 1,031 | 1,038 | 1,028 | 1,037 | 347,500 | 1,037 |
| 2022-12-22 | 1,030 | 1,035 | 1,021 | 1,035 | 454,500 | 1,035 |
| 2022-12-21 | 1,021 | 1,034 | 1,021 | 1,022 | 866,100 | 1,022 |
| 2022-12-20 | 1,041 | 1,041 | 1,022 | 1,027 | 708,300 | 1,027 |
| 2022-12-19 | 1,032 | 1,042 | 1,032 | 1,036 | 473,100 | 1,036 |
| 2022-12-16 | 1,048 | 1,049 | 1,040 | 1,043 | 596,200 | 1,043 |
| 2022-12-15 | 1,050 | 1,059 | 1,049 | 1,056 | 304,500 | 1,056 |
| 2022-12-14 | 1,054 | 1,061 | 1,052 | 1,052 | 419,800 | 1,052 |
| 2022-12-13 | 1,040 | 1,057 | 1,037 | 1,055 | 702,700 | 1,055 |
| 2022-12-12 | 1,042 | 1,043 | 1,033 | 1,039 | 567,400 | 1,039 |
| 2022-12-09 | 1,030 | 1,045 | 1,030 | 1,040 | 677,500 | 1,040 |
| 2022-12-08 | 1,028 | 1,037 | 1,024 | 1,034 | 1,106,100 | 1,034 |
| 2022-12-07 | 1,035 | 1,050 | 1,034 | 1,045 | 668,200 | 1,045 |
| 2022-12-06 | 1,028 | 1,043 | 1,028 | 1,038 | 728,700 | 1,038 |
| 2022-12-05 | 1,045 | 1,045 | 1,019 | 1,034 | 1,264,800 | 1,034 |
| 2022-12-02 | 1,045 | 1,046 | 1,032 | 1,042 | 885,600 | 1,042 |
| 2022-12-01 | 1,056 | 1,057 | 1,045 | 1,046 | 877,100 | 1,046 |
| 2022-11-30 | 1,073 | 1,079 | 1,058 | 1,059 | 1,141,400 | 1,059 |
| 2022-11-29 | 1,070 | 1,081 | 1,064 | 1,076 | 495,400 | 1,076 |
| 2022-11-28 | 1,088 | 1,090 | 1,070 | 1,070 | 584,100 | 1,070 |
| 2022-11-25 | 1,078 | 1,087 | 1,073 | 1,085 | 451,600 | 1,085 |
| 2022-11-24 | 1,076 | 1,081 | 1,074 | 1,075 | 774,700 | 1,075 |
| 2022-11-22 | 1,056 | 1,068 | 1,056 | 1,065 | 479,600 | 1,065 |
| 2022-11-21 | 1,054 | 1,063 | 1,054 | 1,059 | 399,900 | 1,059 |
| 2022-11-18 | 1,054 | 1,060 | 1,048 | 1,053 | 657,800 | 1,053 |
| 2022-11-17 | 1,039 | 1,055 | 1,039 | 1,054 | 411,100 | 1,054 |
| 2022-11-16 | 1,037 | 1,041 | 1,032 | 1,036 | 731,800 | 1,036 |
| 2022-11-15 | 1,030 | 1,044 | 1,025 | 1,043 | 719,600 | 1,043 |
| 2022-11-14 | 1,046 | 1,052 | 1,038 | 1,040 | 689,500 | 1,040 |
| 2022-11-11 | 1,056 | 1,061 | 1,046 | 1,050 | 713,700 | 1,050 |
| 2022-11-10 | 1,045 | 1,052 | 1,040 | 1,050 | 471,400 | 1,050 |
| 2022-11-09 | 1,054 | 1,061 | 1,046 | 1,047 | 737,600 | 1,047 |
| 2022-11-08 | 1,053 | 1,056 | 1,045 | 1,053 | 1,031,400 | 1,053 |
| 2022-11-07 | 1,042 | 1,057 | 1,035 | 1,047 | 1,834,700 | 1,047 |
| 2022-11-04 | 1,109 | 1,116 | 1,089 | 1,089 | 1,164,400 | 1,089 |
| 2022-11-02 | 1,124 | 1,130 | 1,120 | 1,127 | 614,000 | 1,127 |
| 2022-11-01 | 1,118 | 1,130 | 1,116 | 1,124 | 618,600 | 1,124 |
| 2022-10-31 | 1,122 | 1,128 | 1,107 | 1,110 | 1,029,700 | 1,110 |
| 2022-10-28 | 1,127 | 1,131 | 1,117 | 1,118 | 1,323,900 | 1,118 |
| 2022-10-27 | 1,140 | 1,143 | 1,132 | 1,133 | 473,200 | 1,133 |
| 2022-10-26 | 1,144 | 1,147 | 1,140 | 1,142 | 354,000 | 1,142 |
| 2022-10-25 | 1,140 | 1,146 | 1,136 | 1,144 | 361,500 | 1,144 |
| 2022-10-24 | 1,154 | 1,154 | 1,139 | 1,140 | 393,400 | 1,140 |
| 2022-10-21 | 1,152 | 1,155 | 1,143 | 1,146 | 325,100 | 1,146 |
| 2022-10-20 | 1,155 | 1,163 | 1,146 | 1,151 | 508,700 | 1,151 |
| 2022-10-19 | 1,165 | 1,168 | 1,156 | 1,162 | 269,600 | 1,162 |
| 2022-10-18 | 1,165 | 1,166 | 1,158 | 1,164 | 300,900 | 1,164 |
| 2022-10-17 | 1,151 | 1,163 | 1,149 | 1,155 | 308,700 | 1,155 |
| 2022-10-14 | 1,166 | 1,168 | 1,154 | 1,162 | 425,100 | 1,162 |
| 2022-10-13 | 1,150 | 1,155 | 1,148 | 1,148 | 336,000 | 1,148 |
| 2022-10-12 | 1,152 | 1,161 | 1,150 | 1,159 | 391,300 | 1,159 |
| 2022-10-11 | 1,152 | 1,157 | 1,146 | 1,151 | 547,900 | 1,151 |
| 2022-10-07 | 1,160 | 1,166 | 1,156 | 1,162 | 383,100 | 1,162 |
| 2022-10-06 | 1,171 | 1,183 | 1,169 | 1,171 | 501,500 | 1,171 |
| 2022-10-05 | 1,190 | 1,191 | 1,173 | 1,173 | 391,500 | 1,173 |
| 2022-10-04 | 1,159 | 1,182 | 1,158 | 1,178 | 744,300 | 1,178 |
| 2022-10-03 | 1,146 | 1,155 | 1,141 | 1,154 | 417,400 | 1,154 |
| 2022-09-30 | 1,159 | 1,169 | 1,152 | 1,157 | 408,900 | 1,157 |
| 2022-09-29 | 1,159 | 1,172 | 1,154 | 1,167 | 591,800 | 1,167 |
| 2022-09-28 | 1,148 | 1,159 | 1,139 | 1,156 | 690,300 | 1,156 |
| 2022-09-27 | 1,156 | 1,162 | 1,154 | 1,155 | 385,700 | 1,155 |
| 2022-09-26 | 1,167 | 1,169 | 1,154 | 1,156 | 539,600 | 1,156 |
| 2022-09-22 | 1,172 | 1,178 | 1,167 | 1,173 | 498,100 | 1,173 |
| 2022-09-21 | 1,180 | 1,193 | 1,178 | 1,183 | 542,300 | 1,183 |
| 2022-09-20 | 1,186 | 1,199 | 1,184 | 1,194 | 696,200 | 1,194 |
| 2022-09-16 | 1,166 | 1,179 | 1,162 | 1,174 | 916,100 | 1,174 |
| 2022-09-15 | 1,148 | 1,168 | 1,141 | 1,163 | 903,800 | 1,163 |
| 2022-09-14 | 1,158 | 1,160 | 1,153 | 1,155 | 526,100 | 1,155 |
| 2022-09-13 | 1,172 | 1,174 | 1,165 | 1,174 | 252,500 | 1,174 |
| 2022-09-12 | 1,179 | 1,180 | 1,172 | 1,174 | 201,900 | 1,174 |
| 2022-09-09 | 1,164 | 1,177 | 1,164 | 1,174 | 382,600 | 1,174 |
| 2022-09-08 | 1,168 | 1,171 | 1,163 | 1,166 | 418,900 | 1,166 |
| 2022-09-07 | 1,170 | 1,171 | 1,156 | 1,161 | 453,100 | 1,161 |
| 2022-09-06 | 1,174 | 1,180 | 1,170 | 1,170 | 385,200 | 1,170 |
| 2022-09-05 | 1,179 | 1,181 | 1,172 | 1,174 | 350,800 | 1,174 |
| 2022-09-02 | 1,183 | 1,185 | 1,170 | 1,179 | 494,000 | 1,179 |
| 2022-09-01 | 1,171 | 1,184 | 1,170 | 1,180 | 628,700 | 1,180 |
| 2022-08-31 | 1,177 | 1,190 | 1,173 | 1,186 | 721,400 | 1,186 |
| 2022-08-30 | 1,186 | 1,191 | 1,181 | 1,187 | 416,000 | 1,187 |
| 2022-08-29 | 1,188 | 1,193 | 1,182 | 1,186 | 601,300 | 1,186 |
| 2022-08-26 | 1,200 | 1,208 | 1,195 | 1,202 | 599,600 | 1,202 |
| 2022-08-25 | 1,220 | 1,225 | 1,216 | 1,217 | 393,400 | 1,217 |
| 2022-08-24 | 1,220 | 1,223 | 1,214 | 1,220 | 382,500 | 1,220 |
| 2022-08-23 | 1,212 | 1,214 | 1,204 | 1,211 | 349,000 | 1,211 |
| 2022-08-22 | 1,204 | 1,216 | 1,202 | 1,215 | 502,700 | 1,215 |
| 2022-08-19 | 1,208 | 1,209 | 1,202 | 1,208 | 232,800 | 1,208 |
| 2022-08-18 | 1,203 | 1,209 | 1,200 | 1,205 | 342,300 | 1,205 |
| 2022-08-17 | 1,215 | 1,216 | 1,207 | 1,214 | 549,600 | 1,214 |
| 2022-08-16 | 1,205 | 1,209 | 1,201 | 1,203 | 325,500 | 1,203 |
| 2022-08-15 | 1,215 | 1,215 | 1,208 | 1,208 | 322,000 | 1,208 |
| 2022-08-12 | 1,207 | 1,219 | 1,202 | 1,207 | 657,100 | 1,207 |
| 2022-08-10 | 1,194 | 1,195 | 1,183 | 1,192 | 447,500 | 1,192 |
| 2022-08-09 | 1,207 | 1,207 | 1,186 | 1,189 | 395,500 | 1,189 |
| 2022-08-08 | 1,191 | 1,208 | 1,189 | 1,202 | 533,900 | 1,202 |
| 2022-08-05 | 1,193 | 1,208 | 1,189 | 1,202 | 448,500 | 1,202 |
| 2022-08-04 | 1,202 | 1,203 | 1,195 | 1,199 | 380,600 | 1,199 |
| 2022-08-03 | 1,198 | 1,198 | 1,188 | 1,196 | 673,400 | 1,196 |
| 2022-08-02 | 1,203 | 1,208 | 1,197 | 1,203 | 788,600 | 1,203 |
| 2022-08-01 | 1,220 | 1,234 | 1,195 | 1,215 | 1,374,500 | 1,215 |
| 2022-07-29 | 1,265 | 1,266 | 1,235 | 1,236 | 730,300 | 1,236 |
| 2022-07-28 | 1,286 | 1,289 | 1,259 | 1,271 | 664,900 | 1,271 |
| 2022-07-27 | 1,312 | 1,313 | 1,286 | 1,290 | 421,700 | 1,290 |
| 2022-07-26 | 1,325 | 1,329 | 1,318 | 1,322 | 276,400 | 1,322 |
| 2022-07-25 | 1,327 | 1,332 | 1,317 | 1,325 | 359,500 | 1,325 |
| 2022-07-22 | 1,316 | 1,330 | 1,316 | 1,325 | 390,200 | 1,325 |
| 2022-07-21 | 1,295 | 1,326 | 1,295 | 1,320 | 583,800 | 1,320 |
| 2022-07-20 | 1,282 | 1,293 | 1,273 | 1,289 | 421,700 | 1,289 |
| 2022-07-19 | 1,271 | 1,271 | 1,251 | 1,257 | 307,300 | 1,257 |
| 2022-07-15 | 1,255 | 1,259 | 1,243 | 1,251 | 323,300 | 1,251 |
| 2022-07-14 | 1,260 | 1,261 | 1,242 | 1,251 | 351,000 | 1,251 |
| 2022-07-13 | 1,253 | 1,259 | 1,243 | 1,252 | 529,400 | 1,252 |
| 2022-07-12 | 1,245 | 1,248 | 1,229 | 1,237 | 525,400 | 1,237 |
| 2022-07-11 | 1,239 | 1,269 | 1,235 | 1,262 | 813,900 | 1,262 |
| 2022-07-08 | 1,228 | 1,234 | 1,216 | 1,218 | 593,300 | 1,218 |
| 2022-07-07 | 1,233 | 1,234 | 1,206 | 1,219 | 645,000 | 1,219 |
| 2022-07-06 | 1,231 | 1,235 | 1,214 | 1,222 | 722,100 | 1,222 |
| 2022-07-05 | 1,248 | 1,260 | 1,237 | 1,247 | 596,800 | 1,247 |
| 2022-07-04 | 1,230 | 1,257 | 1,227 | 1,254 | 764,100 | 1,254 |
| 2022-07-01 | 1,210 | 1,228 | 1,207 | 1,216 | 556,900 | 1,216 |
| 2022-06-30 | 1,219 | 1,229 | 1,204 | 1,207 | 840,300 | 1,207 |
| 2022-06-29 | 1,217 | 1,234 | 1,214 | 1,227 | 1,023,100 | 1,227 |
| 2022-06-28 | 1,213 | 1,230 | 1,211 | 1,230 | 348,300 | 1,230 |
| 2022-06-27 | 1,226 | 1,232 | 1,214 | 1,220 | 386,900 | 1,220 |
| 2022-06-24 | 1,213 | 1,215 | 1,197 | 1,204 | 493,100 | 1,204 |
| 2022-06-23 | 1,214 | 1,224 | 1,208 | 1,211 | 424,000 | 1,211 |
| 2022-06-22 | 1,223 | 1,229 | 1,216 | 1,218 | 436,200 | 1,218 |
| 2022-06-21 | 1,210 | 1,225 | 1,210 | 1,213 | 452,100 | 1,213 |
| 2022-06-20 | 1,240 | 1,241 | 1,213 | 1,215 | 399,100 | 1,215 |
| 2022-06-17 | 1,233 | 1,249 | 1,229 | 1,238 | 840,400 | 1,238 |
| 2022-06-16 | 1,254 | 1,275 | 1,251 | 1,258 | 428,300 | 1,258 |
| 2022-06-15 | 1,269 | 1,274 | 1,241 | 1,243 | 482,800 | 1,243 |
| 2022-06-14 | 1,257 | 1,270 | 1,256 | 1,264 | 457,500 | 1,264 |
| 2022-06-13 | 1,284 | 1,291 | 1,255 | 1,278 | 499,100 | 1,278 |
| 2022-06-10 | 1,297 | 1,312 | 1,293 | 1,304 | 416,800 | 1,304 |
| 2022-06-09 | 1,280 | 1,321 | 1,278 | 1,306 | 625,200 | 1,306 |
| 2022-06-08 | 1,248 | 1,280 | 1,248 | 1,269 | 402,200 | 1,269 |
| 2022-06-07 | 1,243 | 1,262 | 1,241 | 1,257 | 345,100 | 1,257 |
| 2022-06-06 | 1,227 | 1,246 | 1,226 | 1,243 | 317,400 | 1,243 |
| 2022-06-03 | 1,241 | 1,245 | 1,232 | 1,242 | 267,100 | 1,242 |
| 2022-06-02 | 1,239 | 1,246 | 1,226 | 1,238 | 284,500 | 1,238 |
| 2022-06-01 | 1,223 | 1,250 | 1,223 | 1,249 | 290,800 | 1,249 |
| 2022-05-31 | 1,228 | 1,234 | 1,214 | 1,218 | 499,800 | 1,218 |
| 2022-05-30 | 1,224 | 1,238 | 1,214 | 1,224 | 799,500 | 1,224 |
| 2022-05-27 | 1,214 | 1,222 | 1,211 | 1,219 | 361,400 | 1,219 |
| 2022-05-26 | 1,198 | 1,212 | 1,196 | 1,200 | 314,200 | 1,200 |
| 2022-05-25 | 1,208 | 1,212 | 1,194 | 1,197 | 354,200 | 1,197 |
| 2022-05-24 | 1,220 | 1,223 | 1,205 | 1,209 | 308,000 | 1,209 |
| 2022-05-23 | 1,221 | 1,229 | 1,211 | 1,219 | 326,200 | 1,219 |
| 2022-05-20 | 1,213 | 1,214 | 1,201 | 1,213 | 409,100 | 1,213 |
| 2022-05-19 | 1,200 | 1,225 | 1,187 | 1,217 | 499,300 | 1,217 |
| 2022-05-18 | 1,235 | 1,236 | 1,215 | 1,219 | 325,700 | 1,219 |
| 2022-05-17 | 1,240 | 1,248 | 1,228 | 1,233 | 449,000 | 1,233 |
| 2022-05-16 | 1,252 | 1,253 | 1,219 | 1,234 | 439,500 | 1,234 |
| 2022-05-13 | 1,227 | 1,255 | 1,216 | 1,249 | 596,800 | 1,249 |
| 2022-05-12 | 1,245 | 1,247 | 1,230 | 1,233 | 321,100 | 1,233 |
| 2022-05-11 | 1,259 | 1,262 | 1,247 | 1,247 | 395,600 | 1,247 |
| 2022-05-10 | 1,260 | 1,274 | 1,250 | 1,269 | 324,800 | 1,269 |
| 2022-05-09 | 1,264 | 1,276 | 1,253 | 1,269 | 332,200 | 1,269 |
| 2022-05-06 | 1,252 | 1,275 | 1,247 | 1,274 | 542,300 | 1,274 |
| 2022-05-02 | 1,246 | 1,267 | 1,240 | 1,260 | 295,300 | 1,260 |
| 2022-04-28 | 1,222 | 1,248 | 1,215 | 1,248 | 476,300 | 1,248 |
| 2022-04-27 | 1,215 | 1,229 | 1,213 | 1,223 | 624,900 | 1,223 |
| 2022-04-26 | 1,220 | 1,240 | 1,220 | 1,232 | 302,300 | 1,232 |
| 2022-04-25 | 1,228 | 1,239 | 1,212 | 1,222 | 470,300 | 1,222 |
| 2022-04-22 | 1,226 | 1,236 | 1,222 | 1,227 | 215,200 | 1,227 |
| 2022-04-21 | 1,242 | 1,252 | 1,231 | 1,239 | 303,600 | 1,239 |
| 2022-04-20 | 1,238 | 1,248 | 1,230 | 1,238 | 300,200 | 1,238 |
| 2022-04-19 | 1,229 | 1,230 | 1,219 | 1,222 | 310,900 | 1,222 |
| 2022-04-18 | 1,225 | 1,232 | 1,216 | 1,228 | 178,800 | 1,228 |
| 2022-04-15 | 1,231 | 1,237 | 1,228 | 1,228 | 165,000 | 1,228 |
| 2022-04-14 | 1,235 | 1,235 | 1,221 | 1,229 | 312,600 | 1,229 |
| 2022-04-13 | 1,238 | 1,242 | 1,220 | 1,237 | 371,600 | 1,237 |
| 2022-04-12 | 1,217 | 1,241 | 1,217 | 1,239 | 439,700 | 1,239 |
| 2022-04-11 | 1,223 | 1,223 | 1,204 | 1,217 | 325,500 | 1,217 |
| 2022-04-08 | 1,249 | 1,250 | 1,214 | 1,220 | 365,500 | 1,220 |
| 2022-04-07 | 1,248 | 1,250 | 1,223 | 1,240 | 258,000 | 1,240 |
| 2022-04-06 | 1,264 | 1,274 | 1,259 | 1,261 | 365,200 | 1,261 |
| 2022-04-05 | 1,282 | 1,284 | 1,252 | 1,264 | 318,700 | 1,264 |
| 2022-04-04 | 1,269 | 1,276 | 1,264 | 1,271 | 148,900 | 1,271 |
| 2022-04-01 | 1,248 | 1,274 | 1,247 | 1,272 | 376,600 | 1,272 |
| 2022-03-31 | 1,265 | 1,293 | 1,263 | 1,274 | 686,000 | 1,274 |
| 2022-03-30 | 1,290 | 1,295 | 1,255 | 1,268 | 465,800 | 1,268 |
| 2022-03-29 | 1,303 | 1,309 | 1,291 | 1,298 | 534,500 | 1,298 |
| 2022-03-28 | 1,317 | 1,319 | 1,301 | 1,306 | 197,600 | 1,306 |
| 2022-03-25 | 1,332 | 1,334 | 1,310 | 1,311 | 226,600 | 1,311 |
| 2022-03-24 | 1,317 | 1,330 | 1,297 | 1,327 | 314,600 | 1,327 |
| 2022-03-23 | 1,319 | 1,337 | 1,318 | 1,327 | 390,600 | 1,327 |
| 2022-03-22 | 1,298 | 1,318 | 1,298 | 1,309 | 425,100 | 1,309 |
| 2022-03-18 | 1,289 | 1,294 | 1,267 | 1,292 | 486,200 | 1,292 |
| 2022-03-17 | 1,299 | 1,305 | 1,281 | 1,297 | 570,800 | 1,297 |
| 2022-03-16 | 1,247 | 1,262 | 1,245 | 1,257 | 327,400 | 1,257 |
| 2022-03-15 | 1,228 | 1,244 | 1,222 | 1,239 | 315,300 | 1,239 |
| 2022-03-14 | 1,221 | 1,241 | 1,219 | 1,225 | 260,400 | 1,225 |
| 2022-03-11 | 1,224 | 1,231 | 1,216 | 1,226 | 260,700 | 1,226 |
| 2022-03-10 | 1,217 | 1,232 | 1,209 | 1,230 | 483,800 | 1,230 |
| 2022-03-09 | 1,213 | 1,223 | 1,199 | 1,201 | 425,500 | 1,201 |
| 2022-03-08 | 1,229 | 1,234 | 1,200 | 1,206 | 418,600 | 1,206 |
| 2022-03-07 | 1,275 | 1,275 | 1,238 | 1,246 | 443,800 | 1,246 |
| 2022-03-04 | 1,298 | 1,303 | 1,282 | 1,287 | 347,500 | 1,287 |
| 2022-03-03 | 1,323 | 1,327 | 1,304 | 1,306 | 455,600 | 1,306 |
| 2022-03-02 | 1,275 | 1,306 | 1,269 | 1,299 | 483,300 | 1,299 |
| 2022-03-01 | 1,330 | 1,336 | 1,294 | 1,298 | 452,800 | 1,298 |
| 2022-02-28 | 1,309 | 1,324 | 1,298 | 1,317 | 511,600 | 1,317 |
| 2022-02-25 | 1,309 | 1,316 | 1,284 | 1,291 | 547,700 | 1,291 |
| 2022-02-24 | 1,302 | 1,321 | 1,299 | 1,316 | 507,400 | 1,316 |
| 2022-02-22 | 1,304 | 1,320 | 1,300 | 1,310 | 463,800 | 1,310 |
| 2022-02-21 | 1,330 | 1,334 | 1,321 | 1,328 | 214,000 | 1,328 |
| 2022-02-18 | 1,351 | 1,360 | 1,342 | 1,344 | 252,800 | 1,344 |
| 2022-02-17 | 1,375 | 1,378 | 1,354 | 1,359 | 407,000 | 1,359 |
| 2022-02-16 | 1,386 | 1,390 | 1,373 | 1,379 | 385,300 | 1,379 |
| 2022-02-15 | 1,366 | 1,382 | 1,358 | 1,367 | 530,300 | 1,367 |
| 2022-02-14 | 1,358 | 1,375 | 1,345 | 1,368 | 517,100 | 1,368 |
| 2022-02-10 | 1,373 | 1,380 | 1,348 | 1,367 | 529,800 | 1,367 |
| 2022-02-09 | 1,368 | 1,372 | 1,353 | 1,361 | 730,600 | 1,361 |
| 2022-02-08 | 1,334 | 1,377 | 1,334 | 1,368 | 655,100 | 1,368 |
| 2022-02-07 | 1,300 | 1,346 | 1,297 | 1,328 | 1,020,600 | 1,328 |
| 2022-02-04 | 1,242 | 1,302 | 1,233 | 1,295 | 1,343,400 | 1,295 |
| 2022-02-03 | 1,202 | 1,209 | 1,193 | 1,208 | 472,500 | 1,208 |
| 2022-02-02 | 1,186 | 1,210 | 1,183 | 1,205 | 394,700 | 1,205 |
| 2022-02-01 | 1,192 | 1,203 | 1,186 | 1,192 | 556,000 | 1,192 |
| 2022-01-31 | 1,190 | 1,197 | 1,177 | 1,194 | 427,900 | 1,194 |
| 2022-01-28 | 1,179 | 1,197 | 1,175 | 1,192 | 358,500 | 1,192 |
| 2022-01-27 | 1,195 | 1,200 | 1,162 | 1,171 | 572,400 | 1,171 |
| 2022-01-26 | 1,216 | 1,216 | 1,199 | 1,199 | 221,800 | 1,199 |
| 2022-01-25 | 1,226 | 1,234 | 1,207 | 1,215 | 277,700 | 1,215 |
| 2022-01-24 | 1,221 | 1,236 | 1,220 | 1,235 | 249,800 | 1,235 |
| 2022-01-21 | 1,210 | 1,225 | 1,202 | 1,222 | 247,700 | 1,222 |
| 2022-01-20 | 1,209 | 1,228 | 1,209 | 1,219 | 230,100 | 1,219 |
| 2022-01-19 | 1,213 | 1,232 | 1,205 | 1,209 | 317,400 | 1,209 |
| 2022-01-18 | 1,252 | 1,254 | 1,221 | 1,229 | 328,200 | 1,229 |
| 2022-01-17 | 1,233 | 1,248 | 1,233 | 1,241 | 211,300 | 1,241 |
| 2022-01-14 | 1,217 | 1,230 | 1,207 | 1,227 | 383,600 | 1,227 |
| 2022-01-13 | 1,234 | 1,234 | 1,216 | 1,224 | 433,300 | 1,224 |
| 2022-01-12 | 1,200 | 1,219 | 1,200 | 1,216 | 305,700 | 1,216 |
| 2022-01-11 | 1,200 | 1,207 | 1,186 | 1,207 | 315,200 | 1,207 |
| 2022-01-07 | 1,192 | 1,203 | 1,181 | 1,200 | 459,000 | 1,200 |
| 2022-01-06 | 1,196 | 1,204 | 1,178 | 1,179 | 334,800 | 1,179 |
| 2022-01-05 | 1,196 | 1,200 | 1,187 | 1,196 | 377,000 | 1,196 |
| 2022-01-04 | 1,191 | 1,196 | 1,177 | 1,192 | 452,500 | 1,192 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
