9409 (株)テレビ朝日ホールディングス 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 | 1,340 | 1,352 | 1,337 | 1,340 | 130,600 | 1,340 |
| 2022-12-29 | 1,323 | 1,339 | 1,323 | 1,337 | 121,500 | 1,337 |
| 2022-12-28 | 1,318 | 1,326 | 1,318 | 1,326 | 79,500 | 1,326 |
| 2022-12-27 | 1,330 | 1,336 | 1,322 | 1,322 | 59,600 | 1,322 |
| 2022-12-26 | 1,326 | 1,329 | 1,319 | 1,326 | 95,000 | 1,326 |
| 2022-12-23 | 1,314 | 1,326 | 1,313 | 1,326 | 124,100 | 1,326 |
| 2022-12-22 | 1,317 | 1,321 | 1,306 | 1,321 | 116,100 | 1,321 |
| 2022-12-21 | 1,312 | 1,318 | 1,303 | 1,304 | 205,400 | 1,304 |
| 2022-12-20 | 1,330 | 1,333 | 1,306 | 1,312 | 200,200 | 1,312 |
| 2022-12-19 | 1,330 | 1,338 | 1,329 | 1,332 | 92,000 | 1,332 |
| 2022-12-16 | 1,350 | 1,357 | 1,340 | 1,343 | 98,100 | 1,343 |
| 2022-12-15 | 1,362 | 1,367 | 1,356 | 1,358 | 65,500 | 1,358 |
| 2022-12-14 | 1,370 | 1,374 | 1,362 | 1,365 | 93,100 | 1,365 |
| 2022-12-13 | 1,355 | 1,367 | 1,349 | 1,365 | 135,500 | 1,365 |
| 2022-12-12 | 1,354 | 1,356 | 1,347 | 1,351 | 80,000 | 1,351 |
| 2022-12-09 | 1,350 | 1,366 | 1,350 | 1,354 | 147,100 | 1,354 |
| 2022-12-08 | 1,345 | 1,353 | 1,339 | 1,349 | 158,100 | 1,349 |
| 2022-12-07 | 1,350 | 1,375 | 1,349 | 1,362 | 194,100 | 1,362 |
| 2022-12-06 | 1,364 | 1,372 | 1,352 | 1,358 | 184,800 | 1,358 |
| 2022-12-05 | 1,360 | 1,360 | 1,343 | 1,350 | 96,400 | 1,350 |
| 2022-12-02 | 1,365 | 1,365 | 1,346 | 1,352 | 178,400 | 1,352 |
| 2022-12-01 | 1,385 | 1,385 | 1,364 | 1,366 | 157,300 | 1,366 |
| 2022-11-30 | 1,371 | 1,388 | 1,367 | 1,371 | 335,900 | 1,371 |
| 2022-11-29 | 1,370 | 1,381 | 1,361 | 1,373 | 110,700 | 1,373 |
| 2022-11-28 | 1,402 | 1,403 | 1,373 | 1,373 | 147,000 | 1,373 |
| 2022-11-25 | 1,391 | 1,406 | 1,388 | 1,403 | 154,100 | 1,403 |
| 2022-11-24 | 1,378 | 1,395 | 1,370 | 1,391 | 288,900 | 1,391 |
| 2022-11-22 | 1,350 | 1,362 | 1,350 | 1,358 | 210,200 | 1,358 |
| 2022-11-21 | 1,345 | 1,348 | 1,337 | 1,345 | 122,800 | 1,345 |
| 2022-11-18 | 1,342 | 1,346 | 1,332 | 1,337 | 111,600 | 1,337 |
| 2022-11-17 | 1,315 | 1,340 | 1,315 | 1,340 | 166,400 | 1,340 |
| 2022-11-16 | 1,315 | 1,325 | 1,310 | 1,323 | 159,600 | 1,323 |
| 2022-11-15 | 1,310 | 1,324 | 1,309 | 1,317 | 215,500 | 1,317 |
| 2022-11-14 | 1,322 | 1,328 | 1,310 | 1,312 | 359,500 | 1,312 |
| 2022-11-11 | 1,338 | 1,339 | 1,324 | 1,329 | 271,400 | 1,329 |
| 2022-11-10 | 1,321 | 1,331 | 1,313 | 1,326 | 210,400 | 1,326 |
| 2022-11-09 | 1,339 | 1,342 | 1,326 | 1,328 | 166,100 | 1,328 |
| 2022-11-08 | 1,346 | 1,350 | 1,334 | 1,336 | 191,400 | 1,336 |
| 2022-11-07 | 1,352 | 1,352 | 1,332 | 1,334 | 226,200 | 1,334 |
| 2022-11-04 | 1,368 | 1,369 | 1,337 | 1,341 | 396,800 | 1,341 |
| 2022-11-02 | 1,385 | 1,386 | 1,374 | 1,380 | 370,600 | 1,380 |
| 2022-11-01 | 1,397 | 1,400 | 1,387 | 1,389 | 122,000 | 1,389 |
| 2022-10-31 | 1,397 | 1,399 | 1,382 | 1,394 | 227,500 | 1,394 |
| 2022-10-28 | 1,389 | 1,396 | 1,380 | 1,386 | 653,100 | 1,386 |
| 2022-10-27 | 1,403 | 1,407 | 1,395 | 1,399 | 176,700 | 1,399 |
| 2022-10-26 | 1,403 | 1,415 | 1,400 | 1,409 | 120,000 | 1,409 |
| 2022-10-25 | 1,404 | 1,404 | 1,392 | 1,398 | 162,200 | 1,398 |
| 2022-10-24 | 1,413 | 1,416 | 1,396 | 1,399 | 152,300 | 1,399 |
| 2022-10-21 | 1,416 | 1,418 | 1,405 | 1,405 | 160,600 | 1,405 |
| 2022-10-20 | 1,418 | 1,426 | 1,413 | 1,414 | 138,900 | 1,414 |
| 2022-10-19 | 1,432 | 1,433 | 1,421 | 1,432 | 115,700 | 1,432 |
| 2022-10-18 | 1,425 | 1,431 | 1,418 | 1,428 | 139,400 | 1,428 |
| 2022-10-17 | 1,415 | 1,426 | 1,410 | 1,413 | 205,700 | 1,413 |
| 2022-10-14 | 1,425 | 1,435 | 1,419 | 1,431 | 139,400 | 1,431 |
| 2022-10-13 | 1,409 | 1,419 | 1,406 | 1,411 | 119,900 | 1,411 |
| 2022-10-12 | 1,413 | 1,423 | 1,406 | 1,420 | 113,900 | 1,420 |
| 2022-10-11 | 1,402 | 1,420 | 1,402 | 1,413 | 185,100 | 1,413 |
| 2022-10-07 | 1,416 | 1,426 | 1,408 | 1,422 | 158,700 | 1,422 |
| 2022-10-06 | 1,444 | 1,449 | 1,436 | 1,436 | 151,000 | 1,436 |
| 2022-10-05 | 1,450 | 1,453 | 1,431 | 1,432 | 154,900 | 1,432 |
| 2022-10-04 | 1,432 | 1,452 | 1,432 | 1,447 | 251,800 | 1,447 |
| 2022-10-03 | 1,402 | 1,410 | 1,394 | 1,410 | 181,600 | 1,410 |
| 2022-09-30 | 1,415 | 1,422 | 1,395 | 1,401 | 212,900 | 1,401 |
| 2022-09-29 | 1,419 | 1,435 | 1,410 | 1,430 | 251,500 | 1,430 |
| 2022-09-28 | 1,398 | 1,416 | 1,392 | 1,412 | 317,300 | 1,412 |
| 2022-09-27 | 1,398 | 1,415 | 1,398 | 1,406 | 212,600 | 1,406 |
| 2022-09-26 | 1,411 | 1,414 | 1,394 | 1,401 | 286,100 | 1,401 |
| 2022-09-22 | 1,423 | 1,426 | 1,416 | 1,426 | 177,200 | 1,426 |
| 2022-09-21 | 1,430 | 1,447 | 1,428 | 1,437 | 155,600 | 1,437 |
| 2022-09-20 | 1,442 | 1,447 | 1,436 | 1,442 | 119,300 | 1,442 |
| 2022-09-16 | 1,420 | 1,435 | 1,420 | 1,431 | 105,500 | 1,431 |
| 2022-09-15 | 1,418 | 1,428 | 1,407 | 1,428 | 225,900 | 1,428 |
| 2022-09-14 | 1,420 | 1,423 | 1,416 | 1,417 | 206,400 | 1,417 |
| 2022-09-13 | 1,443 | 1,443 | 1,432 | 1,440 | 71,400 | 1,440 |
| 2022-09-12 | 1,451 | 1,454 | 1,435 | 1,439 | 105,200 | 1,439 |
| 2022-09-09 | 1,423 | 1,444 | 1,423 | 1,439 | 213,100 | 1,439 |
| 2022-09-08 | 1,430 | 1,431 | 1,421 | 1,427 | 171,200 | 1,427 |
| 2022-09-07 | 1,435 | 1,441 | 1,405 | 1,416 | 382,100 | 1,416 |
| 2022-09-06 | 1,442 | 1,454 | 1,440 | 1,443 | 131,000 | 1,443 |
| 2022-09-05 | 1,441 | 1,441 | 1,434 | 1,438 | 125,100 | 1,438 |
| 2022-09-02 | 1,445 | 1,453 | 1,438 | 1,447 | 167,700 | 1,447 |
| 2022-09-01 | 1,441 | 1,455 | 1,441 | 1,446 | 159,600 | 1,446 |
| 2022-08-31 | 1,438 | 1,457 | 1,437 | 1,455 | 275,100 | 1,455 |
| 2022-08-30 | 1,441 | 1,453 | 1,437 | 1,448 | 124,900 | 1,448 |
| 2022-08-29 | 1,441 | 1,447 | 1,433 | 1,435 | 248,600 | 1,435 |
| 2022-08-26 | 1,457 | 1,462 | 1,442 | 1,450 | 236,900 | 1,450 |
| 2022-08-25 | 1,467 | 1,478 | 1,464 | 1,469 | 99,300 | 1,469 |
| 2022-08-24 | 1,459 | 1,467 | 1,457 | 1,467 | 106,900 | 1,467 |
| 2022-08-23 | 1,447 | 1,455 | 1,446 | 1,455 | 149,600 | 1,455 |
| 2022-08-22 | 1,450 | 1,459 | 1,445 | 1,458 | 175,100 | 1,458 |
| 2022-08-19 | 1,457 | 1,464 | 1,450 | 1,461 | 139,600 | 1,461 |
| 2022-08-18 | 1,449 | 1,454 | 1,444 | 1,453 | 154,200 | 1,453 |
| 2022-08-17 | 1,465 | 1,470 | 1,457 | 1,460 | 162,700 | 1,460 |
| 2022-08-16 | 1,465 | 1,465 | 1,452 | 1,457 | 79,800 | 1,457 |
| 2022-08-15 | 1,460 | 1,466 | 1,454 | 1,461 | 89,900 | 1,461 |
| 2022-08-12 | 1,459 | 1,470 | 1,452 | 1,457 | 157,400 | 1,457 |
| 2022-08-10 | 1,440 | 1,449 | 1,427 | 1,435 | 119,000 | 1,435 |
| 2022-08-09 | 1,451 | 1,451 | 1,431 | 1,431 | 192,900 | 1,431 |
| 2022-08-08 | 1,450 | 1,451 | 1,438 | 1,442 | 232,500 | 1,442 |
| 2022-08-05 | 1,452 | 1,479 | 1,452 | 1,469 | 124,300 | 1,469 |
| 2022-08-04 | 1,471 | 1,471 | 1,458 | 1,462 | 161,900 | 1,462 |
| 2022-08-03 | 1,473 | 1,473 | 1,452 | 1,457 | 193,600 | 1,457 |
| 2022-08-02 | 1,485 | 1,496 | 1,472 | 1,477 | 141,000 | 1,477 |
| 2022-08-01 | 1,495 | 1,501 | 1,485 | 1,495 | 105,500 | 1,495 |
| 2022-07-29 | 1,518 | 1,519 | 1,490 | 1,490 | 135,800 | 1,490 |
| 2022-07-28 | 1,541 | 1,543 | 1,518 | 1,528 | 103,000 | 1,528 |
| 2022-07-27 | 1,575 | 1,578 | 1,540 | 1,540 | 74,800 | 1,540 |
| 2022-07-26 | 1,579 | 1,586 | 1,573 | 1,579 | 70,100 | 1,579 |
| 2022-07-25 | 1,577 | 1,582 | 1,569 | 1,577 | 169,600 | 1,577 |
| 2022-07-22 | 1,575 | 1,582 | 1,573 | 1,575 | 108,200 | 1,575 |
| 2022-07-21 | 1,551 | 1,583 | 1,549 | 1,583 | 95,200 | 1,583 |
| 2022-07-20 | 1,543 | 1,554 | 1,537 | 1,551 | 153,500 | 1,551 |
| 2022-07-19 | 1,525 | 1,525 | 1,504 | 1,509 | 76,400 | 1,509 |
| 2022-07-15 | 1,516 | 1,533 | 1,516 | 1,522 | 100,700 | 1,522 |
| 2022-07-14 | 1,511 | 1,520 | 1,510 | 1,513 | 79,000 | 1,513 |
| 2022-07-13 | 1,502 | 1,520 | 1,502 | 1,514 | 114,100 | 1,514 |
| 2022-07-12 | 1,501 | 1,504 | 1,484 | 1,490 | 133,200 | 1,490 |
| 2022-07-11 | 1,494 | 1,525 | 1,490 | 1,517 | 152,100 | 1,517 |
| 2022-07-08 | 1,491 | 1,502 | 1,477 | 1,477 | 142,900 | 1,477 |
| 2022-07-07 | 1,515 | 1,515 | 1,475 | 1,484 | 103,700 | 1,484 |
| 2022-07-06 | 1,513 | 1,516 | 1,487 | 1,495 | 115,000 | 1,495 |
| 2022-07-05 | 1,542 | 1,542 | 1,507 | 1,512 | 103,200 | 1,512 |
| 2022-07-04 | 1,512 | 1,531 | 1,505 | 1,528 | 130,200 | 1,528 |
| 2022-07-01 | 1,496 | 1,504 | 1,479 | 1,489 | 187,900 | 1,489 |
| 2022-06-30 | 1,498 | 1,512 | 1,475 | 1,478 | 173,400 | 1,478 |
| 2022-06-29 | 1,475 | 1,510 | 1,475 | 1,505 | 263,000 | 1,505 |
| 2022-06-28 | 1,475 | 1,487 | 1,472 | 1,487 | 109,300 | 1,487 |
| 2022-06-27 | 1,500 | 1,500 | 1,470 | 1,477 | 87,600 | 1,477 |
| 2022-06-24 | 1,475 | 1,479 | 1,472 | 1,475 | 123,500 | 1,475 |
| 2022-06-23 | 1,473 | 1,485 | 1,469 | 1,471 | 90,700 | 1,471 |
| 2022-06-22 | 1,468 | 1,481 | 1,468 | 1,471 | 138,000 | 1,471 |
| 2022-06-21 | 1,461 | 1,471 | 1,452 | 1,453 | 164,400 | 1,453 |
| 2022-06-20 | 1,483 | 1,488 | 1,448 | 1,448 | 115,900 | 1,448 |
| 2022-06-17 | 1,470 | 1,498 | 1,468 | 1,482 | 327,300 | 1,482 |
| 2022-06-16 | 1,482 | 1,517 | 1,482 | 1,500 | 114,700 | 1,500 |
| 2022-06-15 | 1,514 | 1,521 | 1,473 | 1,475 | 134,800 | 1,475 |
| 2022-06-14 | 1,500 | 1,515 | 1,498 | 1,507 | 131,400 | 1,507 |
| 2022-06-13 | 1,518 | 1,538 | 1,510 | 1,527 | 99,900 | 1,527 |
| 2022-06-10 | 1,529 | 1,550 | 1,506 | 1,540 | 134,500 | 1,540 |
| 2022-06-09 | 1,530 | 1,559 | 1,520 | 1,545 | 147,100 | 1,545 |
| 2022-06-08 | 1,482 | 1,528 | 1,482 | 1,523 | 161,800 | 1,523 |
| 2022-06-07 | 1,483 | 1,499 | 1,483 | 1,496 | 122,200 | 1,496 |
| 2022-06-06 | 1,460 | 1,483 | 1,456 | 1,481 | 179,400 | 1,481 |
| 2022-06-03 | 1,485 | 1,485 | 1,467 | 1,476 | 81,800 | 1,476 |
| 2022-06-02 | 1,487 | 1,493 | 1,472 | 1,480 | 83,100 | 1,480 |
| 2022-06-01 | 1,459 | 1,488 | 1,459 | 1,488 | 170,500 | 1,488 |
| 2022-05-31 | 1,467 | 1,481 | 1,449 | 1,452 | 155,300 | 1,452 |
| 2022-05-30 | 1,465 | 1,476 | 1,450 | 1,466 | 267,500 | 1,466 |
| 2022-05-27 | 1,464 | 1,464 | 1,447 | 1,455 | 88,500 | 1,455 |
| 2022-05-26 | 1,430 | 1,455 | 1,430 | 1,450 | 123,100 | 1,450 |
| 2022-05-25 | 1,445 | 1,449 | 1,428 | 1,430 | 142,600 | 1,430 |
| 2022-05-24 | 1,469 | 1,476 | 1,448 | 1,451 | 122,000 | 1,451 |
| 2022-05-23 | 1,471 | 1,476 | 1,458 | 1,472 | 181,800 | 1,472 |
| 2022-05-20 | 1,452 | 1,456 | 1,435 | 1,453 | 163,500 | 1,453 |
| 2022-05-19 | 1,429 | 1,452 | 1,422 | 1,447 | 178,100 | 1,447 |
| 2022-05-18 | 1,462 | 1,471 | 1,448 | 1,455 | 208,100 | 1,455 |
| 2022-05-17 | 1,470 | 1,476 | 1,457 | 1,461 | 138,500 | 1,461 |
| 2022-05-16 | 1,502 | 1,502 | 1,455 | 1,470 | 191,300 | 1,470 |
| 2022-05-13 | 1,465 | 1,509 | 1,462 | 1,502 | 204,300 | 1,502 |
| 2022-05-12 | 1,465 | 1,483 | 1,452 | 1,456 | 208,500 | 1,456 |
| 2022-05-11 | 1,515 | 1,515 | 1,484 | 1,487 | 172,100 | 1,487 |
| 2022-05-10 | 1,492 | 1,513 | 1,480 | 1,509 | 132,500 | 1,509 |
| 2022-05-09 | 1,506 | 1,510 | 1,488 | 1,495 | 172,400 | 1,495 |
| 2022-05-06 | 1,500 | 1,521 | 1,494 | 1,521 | 161,400 | 1,521 |
| 2022-05-02 | 1,485 | 1,498 | 1,479 | 1,496 | 91,400 | 1,496 |
| 2022-04-28 | 1,463 | 1,485 | 1,451 | 1,485 | 146,300 | 1,485 |
| 2022-04-27 | 1,438 | 1,456 | 1,435 | 1,452 | 243,200 | 1,452 |
| 2022-04-26 | 1,454 | 1,465 | 1,452 | 1,460 | 129,200 | 1,460 |
| 2022-04-25 | 1,443 | 1,447 | 1,436 | 1,445 | 154,900 | 1,445 |
| 2022-04-22 | 1,454 | 1,462 | 1,447 | 1,449 | 149,000 | 1,449 |
| 2022-04-21 | 1,465 | 1,477 | 1,462 | 1,474 | 117,700 | 1,474 |
| 2022-04-20 | 1,462 | 1,473 | 1,455 | 1,469 | 185,100 | 1,469 |
| 2022-04-19 | 1,443 | 1,456 | 1,437 | 1,443 | 181,800 | 1,443 |
| 2022-04-18 | 1,455 | 1,458 | 1,443 | 1,454 | 109,500 | 1,454 |
| 2022-04-15 | 1,457 | 1,464 | 1,451 | 1,462 | 74,300 | 1,462 |
| 2022-04-14 | 1,461 | 1,468 | 1,458 | 1,464 | 108,900 | 1,464 |
| 2022-04-13 | 1,472 | 1,474 | 1,458 | 1,471 | 129,100 | 1,471 |
| 2022-04-12 | 1,465 | 1,476 | 1,463 | 1,472 | 119,400 | 1,472 |
| 2022-04-11 | 1,472 | 1,476 | 1,455 | 1,465 | 157,500 | 1,465 |
| 2022-04-08 | 1,496 | 1,496 | 1,454 | 1,464 | 160,700 | 1,464 |
| 2022-04-07 | 1,481 | 1,487 | 1,460 | 1,487 | 206,100 | 1,487 |
| 2022-04-06 | 1,501 | 1,505 | 1,485 | 1,487 | 119,800 | 1,487 |
| 2022-04-05 | 1,535 | 1,536 | 1,496 | 1,510 | 168,200 | 1,510 |
| 2022-04-04 | 1,507 | 1,520 | 1,507 | 1,514 | 82,100 | 1,514 |
| 2022-04-01 | 1,495 | 1,514 | 1,478 | 1,511 | 175,300 | 1,511 |
| 2022-03-31 | 1,518 | 1,521 | 1,504 | 1,508 | 213,200 | 1,508 |
| 2022-03-30 | 1,516 | 1,523 | 1,499 | 1,507 | 190,900 | 1,507 |
| 2022-03-29 | 1,537 | 1,546 | 1,522 | 1,546 | 188,100 | 1,546 |
| 2022-03-28 | 1,565 | 1,566 | 1,543 | 1,548 | 161,500 | 1,548 |
| 2022-03-25 | 1,576 | 1,576 | 1,548 | 1,554 | 220,600 | 1,554 |
| 2022-03-24 | 1,563 | 1,569 | 1,543 | 1,568 | 221,500 | 1,568 |
| 2022-03-23 | 1,571 | 1,601 | 1,567 | 1,593 | 247,800 | 1,593 |
| 2022-03-22 | 1,545 | 1,587 | 1,535 | 1,554 | 310,400 | 1,554 |
| 2022-03-18 | 1,528 | 1,530 | 1,501 | 1,527 | 629,200 | 1,527 |
| 2022-03-17 | 1,559 | 1,559 | 1,522 | 1,544 | 276,300 | 1,544 |
| 2022-03-16 | 1,490 | 1,510 | 1,482 | 1,505 | 283,900 | 1,505 |
| 2022-03-15 | 1,468 | 1,483 | 1,456 | 1,481 | 190,000 | 1,481 |
| 2022-03-14 | 1,476 | 1,498 | 1,465 | 1,483 | 180,900 | 1,483 |
| 2022-03-11 | 1,453 | 1,479 | 1,450 | 1,470 | 204,600 | 1,470 |
| 2022-03-10 | 1,450 | 1,475 | 1,447 | 1,468 | 272,800 | 1,468 |
| 2022-03-09 | 1,447 | 1,459 | 1,434 | 1,435 | 213,400 | 1,435 |
| 2022-03-08 | 1,446 | 1,470 | 1,440 | 1,445 | 293,800 | 1,445 |
| 2022-03-07 | 1,498 | 1,500 | 1,453 | 1,468 | 229,100 | 1,468 |
| 2022-03-04 | 1,506 | 1,512 | 1,484 | 1,508 | 317,600 | 1,508 |
| 2022-03-03 | 1,559 | 1,559 | 1,519 | 1,523 | 216,200 | 1,523 |
| 2022-03-02 | 1,515 | 1,535 | 1,492 | 1,528 | 251,300 | 1,528 |
| 2022-03-01 | 1,574 | 1,578 | 1,542 | 1,548 | 354,800 | 1,548 |
| 2022-02-28 | 1,542 | 1,576 | 1,540 | 1,567 | 426,800 | 1,567 |
| 2022-02-25 | 1,525 | 1,531 | 1,508 | 1,529 | 236,500 | 1,529 |
| 2022-02-24 | 1,541 | 1,545 | 1,508 | 1,540 | 356,100 | 1,540 |
| 2022-02-22 | 1,535 | 1,571 | 1,529 | 1,544 | 384,500 | 1,544 |
| 2022-02-21 | 1,600 | 1,601 | 1,563 | 1,567 | 449,900 | 1,567 |
| 2022-02-18 | 1,646 | 1,647 | 1,628 | 1,630 | 182,600 | 1,630 |
| 2022-02-17 | 1,667 | 1,673 | 1,653 | 1,659 | 164,600 | 1,659 |
| 2022-02-16 | 1,690 | 1,692 | 1,661 | 1,676 | 204,300 | 1,676 |
| 2022-02-15 | 1,672 | 1,695 | 1,656 | 1,667 | 259,200 | 1,667 |
| 2022-02-14 | 1,651 | 1,686 | 1,628 | 1,667 | 393,500 | 1,667 |
| 2022-02-10 | 1,659 | 1,665 | 1,639 | 1,660 | 199,500 | 1,660 |
| 2022-02-09 | 1,649 | 1,654 | 1,636 | 1,638 | 217,100 | 1,638 |
| 2022-02-08 | 1,597 | 1,638 | 1,590 | 1,632 | 245,100 | 1,632 |
| 2022-02-07 | 1,600 | 1,622 | 1,594 | 1,609 | 269,400 | 1,609 |
| 2022-02-04 | 1,563 | 1,653 | 1,558 | 1,632 | 523,600 | 1,632 |
| 2022-02-03 | 1,527 | 1,553 | 1,523 | 1,544 | 251,600 | 1,544 |
| 2022-02-02 | 1,514 | 1,540 | 1,502 | 1,524 | 156,700 | 1,524 |
| 2022-02-01 | 1,478 | 1,508 | 1,478 | 1,492 | 186,400 | 1,492 |
| 2022-01-31 | 1,488 | 1,496 | 1,471 | 1,487 | 203,100 | 1,487 |
| 2022-01-28 | 1,474 | 1,511 | 1,474 | 1,497 | 180,700 | 1,497 |
| 2022-01-27 | 1,491 | 1,505 | 1,439 | 1,459 | 293,600 | 1,459 |
| 2022-01-26 | 1,503 | 1,508 | 1,488 | 1,492 | 195,600 | 1,492 |
| 2022-01-25 | 1,508 | 1,519 | 1,493 | 1,505 | 182,300 | 1,505 |
| 2022-01-24 | 1,499 | 1,516 | 1,498 | 1,509 | 274,200 | 1,509 |
| 2022-01-21 | 1,481 | 1,500 | 1,474 | 1,494 | 179,300 | 1,494 |
| 2022-01-20 | 1,465 | 1,501 | 1,465 | 1,488 | 207,400 | 1,488 |
| 2022-01-19 | 1,474 | 1,497 | 1,459 | 1,467 | 188,100 | 1,467 |
| 2022-01-18 | 1,518 | 1,525 | 1,494 | 1,501 | 265,700 | 1,501 |
| 2022-01-17 | 1,486 | 1,512 | 1,480 | 1,504 | 203,400 | 1,504 |
| 2022-01-14 | 1,470 | 1,483 | 1,460 | 1,475 | 234,800 | 1,475 |
| 2022-01-13 | 1,487 | 1,492 | 1,471 | 1,478 | 227,600 | 1,478 |
| 2022-01-12 | 1,473 | 1,484 | 1,469 | 1,472 | 172,600 | 1,472 |
| 2022-01-11 | 1,439 | 1,458 | 1,437 | 1,456 | 207,800 | 1,456 |
| 2022-01-07 | 1,436 | 1,449 | 1,420 | 1,431 | 181,600 | 1,431 |
| 2022-01-06 | 1,453 | 1,467 | 1,429 | 1,429 | 161,200 | 1,429 |
| 2022-01-05 | 1,472 | 1,474 | 1,453 | 1,457 | 196,700 | 1,457 |
| 2022-01-04 | 1,455 | 1,470 | 1,441 | 1,466 | 170,200 | 1,466 |
分割・併合履歴 ： [2012-09-26]1株→100株
