8282 (株)ケーズホールディングス 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 | 1,129 | 1,135 | 1,126 | 1,128 | 291,400 | 1,128 |
| 2022-12-29 | 1,141 | 1,142 | 1,126 | 1,129 | 566,500 | 1,129 |
| 2022-12-28 | 1,138 | 1,146 | 1,135 | 1,144 | 501,600 | 1,144 |
| 2022-12-27 | 1,131 | 1,139 | 1,127 | 1,136 | 546,300 | 1,136 |
| 2022-12-26 | 1,122 | 1,126 | 1,112 | 1,124 | 450,400 | 1,124 |
| 2022-12-23 | 1,123 | 1,123 | 1,115 | 1,118 | 704,000 | 1,118 |
| 2022-12-22 | 1,110 | 1,123 | 1,105 | 1,123 | 605,100 | 1,123 |
| 2022-12-21 | 1,105 | 1,114 | 1,103 | 1,110 | 676,000 | 1,110 |
| 2022-12-20 | 1,118 | 1,123 | 1,103 | 1,112 | 687,400 | 1,112 |
| 2022-12-19 | 1,116 | 1,124 | 1,112 | 1,114 | 525,700 | 1,114 |
| 2022-12-16 | 1,122 | 1,123 | 1,113 | 1,121 | 653,800 | 1,121 |
| 2022-12-15 | 1,122 | 1,126 | 1,117 | 1,120 | 523,500 | 1,120 |
| 2022-12-14 | 1,128 | 1,129 | 1,116 | 1,121 | 914,100 | 1,121 |
| 2022-12-13 | 1,116 | 1,123 | 1,114 | 1,117 | 554,300 | 1,117 |
| 2022-12-12 | 1,115 | 1,117 | 1,109 | 1,111 | 475,400 | 1,111 |
| 2022-12-09 | 1,100 | 1,119 | 1,100 | 1,116 | 751,100 | 1,116 |
| 2022-12-08 | 1,107 | 1,109 | 1,098 | 1,108 | 836,900 | 1,108 |
| 2022-12-07 | 1,110 | 1,121 | 1,108 | 1,113 | 603,400 | 1,113 |
| 2022-12-06 | 1,106 | 1,123 | 1,103 | 1,120 | 668,100 | 1,120 |
| 2022-12-05 | 1,110 | 1,111 | 1,100 | 1,107 | 533,600 | 1,107 |
| 2022-12-02 | 1,120 | 1,121 | 1,104 | 1,110 | 707,400 | 1,110 |
| 2022-12-01 | 1,141 | 1,142 | 1,126 | 1,127 | 688,300 | 1,127 |
| 2022-11-30 | 1,136 | 1,150 | 1,135 | 1,140 | 1,717,800 | 1,140 |
| 2022-11-29 | 1,152 | 1,153 | 1,141 | 1,151 | 672,700 | 1,151 |
| 2022-11-28 | 1,155 | 1,159 | 1,141 | 1,150 | 730,200 | 1,150 |
| 2022-11-25 | 1,153 | 1,167 | 1,149 | 1,160 | 906,900 | 1,160 |
| 2022-11-24 | 1,134 | 1,153 | 1,134 | 1,150 | 766,000 | 1,150 |
| 2022-11-22 | 1,118 | 1,138 | 1,118 | 1,134 | 938,700 | 1,134 |
| 2022-11-21 | 1,105 | 1,121 | 1,103 | 1,120 | 978,800 | 1,120 |
| 2022-11-18 | 1,098 | 1,105 | 1,093 | 1,100 | 758,400 | 1,100 |
| 2022-11-17 | 1,094 | 1,103 | 1,093 | 1,098 | 590,100 | 1,098 |
| 2022-11-16 | 1,098 | 1,098 | 1,089 | 1,095 | 540,500 | 1,095 |
| 2022-11-15 | 1,091 | 1,099 | 1,089 | 1,099 | 614,900 | 1,099 |
| 2022-11-14 | 1,106 | 1,110 | 1,092 | 1,092 | 940,200 | 1,092 |
| 2022-11-11 | 1,116 | 1,117 | 1,092 | 1,106 | 1,231,700 | 1,106 |
| 2022-11-10 | 1,117 | 1,118 | 1,099 | 1,105 | 1,129,600 | 1,105 |
| 2022-11-09 | 1,125 | 1,132 | 1,111 | 1,117 | 1,282,200 | 1,117 |
| 2022-11-08 | 1,117 | 1,139 | 1,117 | 1,127 | 1,570,300 | 1,127 |
| 2022-11-07 | 1,129 | 1,130 | 1,086 | 1,115 | 3,340,100 | 1,115 |
| 2022-11-04 | 1,196 | 1,202 | 1,174 | 1,185 | 1,253,400 | 1,185 |
| 2022-11-02 | 1,202 | 1,210 | 1,183 | 1,186 | 1,129,900 | 1,186 |
| 2022-11-01 | 1,166 | 1,192 | 1,164 | 1,190 | 1,296,400 | 1,190 |
| 2022-10-31 | 1,167 | 1,174 | 1,163 | 1,166 | 771,900 | 1,166 |
| 2022-10-28 | 1,152 | 1,160 | 1,143 | 1,154 | 2,690,300 | 1,154 |
| 2022-10-27 | 1,163 | 1,169 | 1,153 | 1,156 | 687,900 | 1,156 |
| 2022-10-26 | 1,167 | 1,175 | 1,163 | 1,163 | 682,100 | 1,163 |
| 2022-10-25 | 1,159 | 1,167 | 1,152 | 1,164 | 697,900 | 1,164 |
| 2022-10-24 | 1,178 | 1,178 | 1,153 | 1,157 | 779,900 | 1,157 |
| 2022-10-21 | 1,174 | 1,180 | 1,169 | 1,177 | 726,600 | 1,177 |
| 2022-10-20 | 1,181 | 1,187 | 1,169 | 1,182 | 820,900 | 1,182 |
| 2022-10-19 | 1,193 | 1,198 | 1,189 | 1,194 | 377,100 | 1,194 |
| 2022-10-18 | 1,190 | 1,199 | 1,179 | 1,195 | 613,600 | 1,195 |
| 2022-10-17 | 1,179 | 1,191 | 1,179 | 1,182 | 386,400 | 1,182 |
| 2022-10-14 | 1,183 | 1,192 | 1,172 | 1,186 | 733,300 | 1,186 |
| 2022-10-13 | 1,170 | 1,178 | 1,155 | 1,173 | 683,800 | 1,173 |
| 2022-10-12 | 1,203 | 1,203 | 1,179 | 1,183 | 898,900 | 1,183 |
| 2022-10-11 | 1,190 | 1,218 | 1,186 | 1,200 | 1,103,500 | 1,200 |
| 2022-10-07 | 1,203 | 1,204 | 1,191 | 1,198 | 788,400 | 1,198 |
| 2022-10-06 | 1,205 | 1,214 | 1,201 | 1,205 | 926,600 | 1,205 |
| 2022-10-05 | 1,217 | 1,220 | 1,205 | 1,209 | 930,400 | 1,209 |
| 2022-10-04 | 1,203 | 1,217 | 1,200 | 1,212 | 1,204,300 | 1,212 |
| 2022-10-03 | 1,181 | 1,187 | 1,176 | 1,182 | 1,247,900 | 1,182 |
| 2022-09-30 | 1,192 | 1,205 | 1,189 | 1,195 | 958,800 | 1,195 |
| 2022-09-29 | 1,172 | 1,199 | 1,171 | 1,189 | 1,593,600 | 1,189 |
| 2022-09-28 | 1,198 | 1,203 | 1,185 | 1,195 | 2,392,000 | 1,195 |
| 2022-09-27 | 1,198 | 1,211 | 1,198 | 1,206 | 1,177,000 | 1,206 |
| 2022-09-26 | 1,195 | 1,223 | 1,195 | 1,208 | 1,631,000 | 1,208 |
| 2022-09-22 | 1,209 | 1,209 | 1,195 | 1,200 | 1,617,900 | 1,200 |
| 2022-09-21 | 1,213 | 1,215 | 1,207 | 1,210 | 903,100 | 1,210 |
| 2022-09-20 | 1,222 | 1,233 | 1,221 | 1,226 | 995,700 | 1,226 |
| 2022-09-16 | 1,213 | 1,229 | 1,213 | 1,220 | 1,160,700 | 1,220 |
| 2022-09-15 | 1,211 | 1,216 | 1,208 | 1,212 | 814,800 | 1,212 |
| 2022-09-14 | 1,223 | 1,225 | 1,216 | 1,220 | 613,400 | 1,220 |
| 2022-09-13 | 1,250 | 1,250 | 1,235 | 1,242 | 370,300 | 1,242 |
| 2022-09-12 | 1,234 | 1,248 | 1,234 | 1,243 | 540,300 | 1,243 |
| 2022-09-09 | 1,235 | 1,240 | 1,230 | 1,233 | 1,010,200 | 1,233 |
| 2022-09-08 | 1,217 | 1,238 | 1,214 | 1,236 | 599,900 | 1,236 |
| 2022-09-07 | 1,215 | 1,215 | 1,205 | 1,215 | 629,600 | 1,215 |
| 2022-09-06 | 1,240 | 1,240 | 1,215 | 1,218 | 582,000 | 1,218 |
| 2022-09-05 | 1,218 | 1,237 | 1,216 | 1,231 | 773,200 | 1,231 |
| 2022-09-02 | 1,232 | 1,237 | 1,211 | 1,217 | 1,788,600 | 1,217 |
| 2022-09-01 | 1,271 | 1,273 | 1,254 | 1,258 | 758,700 | 1,258 |
| 2022-08-31 | 1,275 | 1,286 | 1,270 | 1,285 | 762,000 | 1,285 |
| 2022-08-30 | 1,279 | 1,295 | 1,275 | 1,291 | 476,400 | 1,291 |
| 2022-08-29 | 1,286 | 1,290 | 1,280 | 1,284 | 503,900 | 1,284 |
| 2022-08-26 | 1,312 | 1,314 | 1,296 | 1,299 | 664,500 | 1,299 |
| 2022-08-25 | 1,304 | 1,322 | 1,301 | 1,322 | 595,200 | 1,322 |
| 2022-08-24 | 1,303 | 1,316 | 1,301 | 1,305 | 497,100 | 1,305 |
| 2022-08-23 | 1,309 | 1,314 | 1,301 | 1,305 | 410,700 | 1,305 |
| 2022-08-22 | 1,300 | 1,314 | 1,297 | 1,309 | 507,500 | 1,309 |
| 2022-08-19 | 1,318 | 1,318 | 1,295 | 1,302 | 614,700 | 1,302 |
| 2022-08-18 | 1,341 | 1,341 | 1,316 | 1,323 | 601,500 | 1,323 |
| 2022-08-17 | 1,322 | 1,333 | 1,317 | 1,332 | 681,800 | 1,332 |
| 2022-08-16 | 1,293 | 1,307 | 1,289 | 1,307 | 584,300 | 1,307 |
| 2022-08-15 | 1,304 | 1,307 | 1,287 | 1,290 | 610,800 | 1,290 |
| 2022-08-12 | 1,302 | 1,320 | 1,295 | 1,307 | 813,700 | 1,307 |
| 2022-08-10 | 1,279 | 1,306 | 1,270 | 1,304 | 951,900 | 1,304 |
| 2022-08-09 | 1,288 | 1,288 | 1,261 | 1,268 | 708,900 | 1,268 |
| 2022-08-08 | 1,271 | 1,282 | 1,262 | 1,268 | 909,800 | 1,268 |
| 2022-08-05 | 1,255 | 1,289 | 1,255 | 1,271 | 1,334,600 | 1,271 |
| 2022-08-04 | 1,253 | 1,269 | 1,248 | 1,258 | 1,431,600 | 1,258 |
| 2022-08-03 | 1,250 | 1,256 | 1,203 | 1,244 | 4,382,500 | 1,244 |
| 2022-08-02 | 1,358 | 1,358 | 1,337 | 1,348 | 857,000 | 1,348 |
| 2022-08-01 | 1,346 | 1,359 | 1,333 | 1,357 | 893,300 | 1,357 |
| 2022-07-29 | 1,356 | 1,357 | 1,337 | 1,342 | 872,900 | 1,342 |
| 2022-07-28 | 1,350 | 1,359 | 1,339 | 1,359 | 880,700 | 1,359 |
| 2022-07-27 | 1,398 | 1,399 | 1,345 | 1,346 | 1,303,600 | 1,346 |
| 2022-07-26 | 1,421 | 1,430 | 1,400 | 1,405 | 504,600 | 1,405 |
| 2022-07-25 | 1,440 | 1,444 | 1,417 | 1,417 | 1,100,800 | 1,417 |
| 2022-07-22 | 1,405 | 1,429 | 1,405 | 1,425 | 1,001,000 | 1,425 |
| 2022-07-21 | 1,397 | 1,429 | 1,397 | 1,420 | 1,043,700 | 1,420 |
| 2022-07-20 | 1,406 | 1,411 | 1,391 | 1,398 | 800,500 | 1,398 |
| 2022-07-19 | 1,419 | 1,419 | 1,394 | 1,402 | 889,500 | 1,402 |
| 2022-07-15 | 1,414 | 1,423 | 1,413 | 1,418 | 701,700 | 1,418 |
| 2022-07-14 | 1,414 | 1,422 | 1,408 | 1,411 | 514,900 | 1,411 |
| 2022-07-13 | 1,396 | 1,413 | 1,391 | 1,406 | 608,700 | 1,406 |
| 2022-07-12 | 1,400 | 1,419 | 1,389 | 1,412 | 839,000 | 1,412 |
| 2022-07-11 | 1,372 | 1,406 | 1,368 | 1,401 | 782,400 | 1,401 |
| 2022-07-08 | 1,371 | 1,379 | 1,359 | 1,360 | 954,100 | 1,360 |
| 2022-07-07 | 1,367 | 1,372 | 1,354 | 1,358 | 747,000 | 1,358 |
| 2022-07-06 | 1,360 | 1,377 | 1,351 | 1,361 | 806,700 | 1,361 |
| 2022-07-05 | 1,346 | 1,366 | 1,341 | 1,360 | 649,000 | 1,360 |
| 2022-07-04 | 1,347 | 1,364 | 1,341 | 1,353 | 991,600 | 1,353 |
| 2022-07-01 | 1,331 | 1,345 | 1,312 | 1,317 | 803,600 | 1,317 |
| 2022-06-30 | 1,330 | 1,345 | 1,319 | 1,322 | 1,238,400 | 1,322 |
| 2022-06-29 | 1,300 | 1,328 | 1,288 | 1,328 | 887,500 | 1,328 |
| 2022-06-28 | 1,266 | 1,335 | 1,262 | 1,318 | 1,580,200 | 1,318 |
| 2022-06-27 | 1,265 | 1,266 | 1,245 | 1,255 | 465,100 | 1,255 |
| 2022-06-24 | 1,233 | 1,257 | 1,231 | 1,256 | 800,300 | 1,256 |
| 2022-06-23 | 1,213 | 1,244 | 1,213 | 1,231 | 611,500 | 1,231 |
| 2022-06-22 | 1,201 | 1,228 | 1,201 | 1,213 | 862,000 | 1,213 |
| 2022-06-21 | 1,208 | 1,218 | 1,200 | 1,200 | 709,400 | 1,200 |
| 2022-06-20 | 1,222 | 1,227 | 1,198 | 1,212 | 699,700 | 1,212 |
| 2022-06-17 | 1,209 | 1,243 | 1,203 | 1,235 | 1,501,300 | 1,235 |
| 2022-06-16 | 1,230 | 1,238 | 1,214 | 1,217 | 992,800 | 1,217 |
| 2022-06-15 | 1,269 | 1,269 | 1,232 | 1,234 | 670,600 | 1,234 |
| 2022-06-14 | 1,250 | 1,282 | 1,250 | 1,260 | 860,500 | 1,260 |
| 2022-06-13 | 1,236 | 1,270 | 1,236 | 1,263 | 744,900 | 1,263 |
| 2022-06-10 | 1,264 | 1,265 | 1,251 | 1,253 | 658,300 | 1,253 |
| 2022-06-09 | 1,290 | 1,293 | 1,269 | 1,269 | 742,000 | 1,269 |
| 2022-06-08 | 1,295 | 1,306 | 1,289 | 1,294 | 899,800 | 1,294 |
| 2022-06-07 | 1,280 | 1,296 | 1,271 | 1,291 | 666,700 | 1,291 |
| 2022-06-06 | 1,266 | 1,276 | 1,253 | 1,274 | 816,900 | 1,274 |
| 2022-06-03 | 1,269 | 1,284 | 1,267 | 1,271 | 743,700 | 1,271 |
| 2022-06-02 | 1,286 | 1,292 | 1,265 | 1,265 | 927,100 | 1,265 |
| 2022-06-01 | 1,289 | 1,297 | 1,278 | 1,291 | 662,600 | 1,291 |
| 2022-05-31 | 1,307 | 1,307 | 1,285 | 1,288 | 1,338,000 | 1,288 |
| 2022-05-30 | 1,324 | 1,330 | 1,305 | 1,311 | 674,100 | 1,311 |
| 2022-05-27 | 1,315 | 1,319 | 1,296 | 1,315 | 779,800 | 1,315 |
| 2022-05-26 | 1,300 | 1,319 | 1,284 | 1,288 | 838,000 | 1,288 |
| 2022-05-25 | 1,298 | 1,301 | 1,290 | 1,296 | 704,000 | 1,296 |
| 2022-05-24 | 1,321 | 1,323 | 1,300 | 1,304 | 616,200 | 1,304 |
| 2022-05-23 | 1,305 | 1,327 | 1,301 | 1,319 | 746,400 | 1,319 |
| 2022-05-20 | 1,301 | 1,308 | 1,298 | 1,304 | 492,000 | 1,304 |
| 2022-05-19 | 1,290 | 1,311 | 1,282 | 1,309 | 594,300 | 1,309 |
| 2022-05-18 | 1,310 | 1,314 | 1,298 | 1,311 | 701,200 | 1,311 |
| 2022-05-17 | 1,316 | 1,324 | 1,308 | 1,315 | 744,600 | 1,315 |
| 2022-05-16 | 1,362 | 1,365 | 1,311 | 1,314 | 996,500 | 1,314 |
| 2022-05-13 | 1,335 | 1,361 | 1,326 | 1,360 | 867,400 | 1,360 |
| 2022-05-12 | 1,353 | 1,357 | 1,318 | 1,325 | 857,700 | 1,325 |
| 2022-05-11 | 1,315 | 1,368 | 1,315 | 1,360 | 1,252,100 | 1,360 |
| 2022-05-10 | 1,370 | 1,395 | 1,346 | 1,384 | 1,969,300 | 1,384 |
| 2022-05-09 | 1,329 | 1,368 | 1,322 | 1,363 | 1,415,200 | 1,363 |
| 2022-05-06 | 1,310 | 1,329 | 1,305 | 1,329 | 1,009,900 | 1,329 |
| 2022-05-02 | 1,276 | 1,310 | 1,268 | 1,301 | 845,400 | 1,301 |
| 2022-04-28 | 1,266 | 1,291 | 1,262 | 1,290 | 684,300 | 1,290 |
| 2022-04-27 | 1,248 | 1,268 | 1,245 | 1,266 | 661,900 | 1,266 |
| 2022-04-26 | 1,267 | 1,269 | 1,256 | 1,260 | 470,700 | 1,260 |
| 2022-04-25 | 1,262 | 1,268 | 1,254 | 1,259 | 830,000 | 1,259 |
| 2022-04-22 | 1,240 | 1,263 | 1,237 | 1,263 | 651,500 | 1,263 |
| 2022-04-21 | 1,235 | 1,238 | 1,230 | 1,236 | 365,700 | 1,236 |
| 2022-04-20 | 1,235 | 1,235 | 1,213 | 1,231 | 540,800 | 1,231 |
| 2022-04-19 | 1,245 | 1,248 | 1,226 | 1,230 | 417,500 | 1,230 |
| 2022-04-18 | 1,242 | 1,250 | 1,231 | 1,238 | 316,000 | 1,238 |
| 2022-04-15 | 1,240 | 1,262 | 1,240 | 1,256 | 393,800 | 1,256 |
| 2022-04-14 | 1,258 | 1,263 | 1,249 | 1,254 | 531,900 | 1,254 |
| 2022-04-13 | 1,253 | 1,258 | 1,237 | 1,253 | 634,200 | 1,253 |
| 2022-04-12 | 1,268 | 1,269 | 1,254 | 1,260 | 585,500 | 1,260 |
| 2022-04-11 | 1,272 | 1,272 | 1,257 | 1,263 | 727,900 | 1,263 |
| 2022-04-08 | 1,275 | 1,275 | 1,257 | 1,268 | 825,200 | 1,268 |
| 2022-04-07 | 1,275 | 1,280 | 1,263 | 1,280 | 679,000 | 1,280 |
| 2022-04-06 | 1,289 | 1,290 | 1,273 | 1,279 | 529,700 | 1,279 |
| 2022-04-05 | 1,289 | 1,291 | 1,277 | 1,291 | 935,300 | 1,291 |
| 2022-04-04 | 1,255 | 1,268 | 1,250 | 1,267 | 542,700 | 1,267 |
| 2022-04-01 | 1,252 | 1,259 | 1,242 | 1,257 | 668,600 | 1,257 |
| 2022-03-31 | 1,256 | 1,279 | 1,255 | 1,263 | 1,014,100 | 1,263 |
| 2022-03-30 | 1,292 | 1,293 | 1,256 | 1,268 | 914,400 | 1,268 |
| 2022-03-29 | 1,294 | 1,301 | 1,279 | 1,301 | 1,434,900 | 1,301 |
| 2022-03-28 | 1,276 | 1,295 | 1,270 | 1,280 | 848,800 | 1,280 |
| 2022-03-25 | 1,269 | 1,280 | 1,263 | 1,278 | 970,800 | 1,278 |
| 2022-03-24 | 1,276 | 1,284 | 1,249 | 1,263 | 1,051,900 | 1,263 |
| 2022-03-23 | 1,283 | 1,291 | 1,279 | 1,285 | 1,070,100 | 1,285 |
| 2022-03-22 | 1,263 | 1,291 | 1,260 | 1,282 | 1,568,500 | 1,282 |
| 2022-03-18 | 1,232 | 1,263 | 1,232 | 1,255 | 1,908,100 | 1,255 |
| 2022-03-17 | 1,262 | 1,262 | 1,230 | 1,247 | 1,267,600 | 1,247 |
| 2022-03-16 | 1,255 | 1,259 | 1,245 | 1,245 | 848,600 | 1,245 |
| 2022-03-15 | 1,242 | 1,262 | 1,236 | 1,253 | 981,900 | 1,253 |
| 2022-03-14 | 1,220 | 1,241 | 1,216 | 1,229 | 650,300 | 1,229 |
| 2022-03-11 | 1,212 | 1,226 | 1,210 | 1,218 | 1,012,600 | 1,218 |
| 2022-03-10 | 1,189 | 1,228 | 1,189 | 1,221 | 1,079,500 | 1,221 |
| 2022-03-09 | 1,192 | 1,194 | 1,167 | 1,177 | 1,986,800 | 1,177 |
| 2022-03-08 | 1,229 | 1,243 | 1,201 | 1,204 | 1,243,900 | 1,204 |
| 2022-03-07 | 1,223 | 1,250 | 1,221 | 1,243 | 1,156,500 | 1,243 |
| 2022-03-04 | 1,252 | 1,258 | 1,238 | 1,243 | 1,354,700 | 1,243 |
| 2022-03-03 | 1,255 | 1,261 | 1,246 | 1,255 | 801,600 | 1,255 |
| 2022-03-02 | 1,231 | 1,251 | 1,231 | 1,247 | 831,700 | 1,247 |
| 2022-03-01 | 1,250 | 1,255 | 1,244 | 1,245 | 583,100 | 1,245 |
| 2022-02-28 | 1,226 | 1,244 | 1,224 | 1,240 | 1,043,400 | 1,240 |
| 2022-02-25 | 1,232 | 1,237 | 1,224 | 1,224 | 971,200 | 1,224 |
| 2022-02-24 | 1,224 | 1,233 | 1,209 | 1,228 | 1,258,800 | 1,228 |
| 2022-02-22 | 1,240 | 1,252 | 1,236 | 1,249 | 1,311,600 | 1,249 |
| 2022-02-21 | 1,242 | 1,257 | 1,236 | 1,253 | 965,200 | 1,253 |
| 2022-02-18 | 1,259 | 1,261 | 1,245 | 1,254 | 1,643,000 | 1,254 |
| 2022-02-17 | 1,251 | 1,273 | 1,250 | 1,266 | 1,847,400 | 1,266 |
| 2022-02-16 | 1,260 | 1,267 | 1,248 | 1,251 | 1,986,400 | 1,251 |
| 2022-02-15 | 1,263 | 1,268 | 1,250 | 1,260 | 1,576,700 | 1,260 |
| 2022-02-14 | 1,234 | 1,271 | 1,229 | 1,266 | 1,701,000 | 1,266 |
| 2022-02-10 | 1,266 | 1,270 | 1,246 | 1,258 | 1,139,000 | 1,258 |
| 2022-02-09 | 1,257 | 1,266 | 1,248 | 1,260 | 1,223,600 | 1,260 |
| 2022-02-08 | 1,235 | 1,255 | 1,228 | 1,251 | 1,281,000 | 1,251 |
| 2022-02-07 | 1,202 | 1,239 | 1,200 | 1,239 | 1,476,000 | 1,239 |
| 2022-02-04 | 1,175 | 1,210 | 1,175 | 1,207 | 1,294,900 | 1,207 |
| 2022-02-03 | 1,175 | 1,190 | 1,168 | 1,185 | 1,409,500 | 1,185 |
| 2022-02-02 | 1,150 | 1,192 | 1,145 | 1,185 | 2,832,800 | 1,185 |
| 2022-02-01 | 1,121 | 1,137 | 1,120 | 1,123 | 1,105,700 | 1,123 |
| 2022-01-31 | 1,115 | 1,131 | 1,115 | 1,125 | 931,900 | 1,125 |
| 2022-01-28 | 1,101 | 1,116 | 1,100 | 1,115 | 585,500 | 1,115 |
| 2022-01-27 | 1,113 | 1,121 | 1,090 | 1,095 | 794,800 | 1,095 |
| 2022-01-26 | 1,116 | 1,124 | 1,114 | 1,114 | 448,000 | 1,114 |
| 2022-01-25 | 1,120 | 1,120 | 1,104 | 1,109 | 716,600 | 1,109 |
| 2022-01-24 | 1,100 | 1,122 | 1,100 | 1,122 | 618,800 | 1,122 |
| 2022-01-21 | 1,086 | 1,101 | 1,080 | 1,098 | 479,500 | 1,098 |
| 2022-01-20 | 1,084 | 1,096 | 1,082 | 1,089 | 626,800 | 1,089 |
| 2022-01-19 | 1,094 | 1,103 | 1,083 | 1,089 | 607,000 | 1,089 |
| 2022-01-18 | 1,121 | 1,121 | 1,098 | 1,103 | 640,100 | 1,103 |
| 2022-01-17 | 1,112 | 1,127 | 1,111 | 1,126 | 819,200 | 1,126 |
| 2022-01-14 | 1,095 | 1,115 | 1,081 | 1,114 | 1,486,000 | 1,114 |
| 2022-01-13 | 1,111 | 1,111 | 1,093 | 1,095 | 802,500 | 1,095 |
| 2022-01-12 | 1,094 | 1,116 | 1,092 | 1,108 | 717,400 | 1,108 |
| 2022-01-11 | 1,096 | 1,098 | 1,086 | 1,094 | 614,300 | 1,094 |
| 2022-01-07 | 1,092 | 1,102 | 1,084 | 1,092 | 717,600 | 1,092 |
| 2022-01-06 | 1,121 | 1,126 | 1,095 | 1,095 | 863,300 | 1,095 |
| 2022-01-05 | 1,140 | 1,142 | 1,131 | 1,133 | 439,900 | 1,133 |
| 2022-01-04 | 1,128 | 1,142 | 1,123 | 1,136 | 578,100 | 1,136 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
