2169 CDS(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 | 1,825 | 1,825 | 1,811 | 1,815 | 5,100 | 1,815 |
| 2022-12-29 | 1,815 | 1,820 | 1,800 | 1,820 | 5,500 | 1,820 |
| 2022-12-28 | 1,837 | 1,853 | 1,820 | 1,853 | 11,600 | 1,853 |
| 2022-12-27 | 1,795 | 1,836 | 1,795 | 1,829 | 5,500 | 1,829 |
| 2022-12-26 | 1,823 | 1,823 | 1,791 | 1,804 | 11,000 | 1,804 |
| 2022-12-23 | 1,792 | 1,802 | 1,776 | 1,787 | 6,300 | 1,787 |
| 2022-12-22 | 1,803 | 1,809 | 1,780 | 1,791 | 6,200 | 1,791 |
| 2022-12-21 | 1,773 | 1,820 | 1,755 | 1,790 | 15,100 | 1,790 |
| 2022-12-20 | 1,813 | 1,866 | 1,787 | 1,788 | 19,000 | 1,788 |
| 2022-12-19 | 1,815 | 1,816 | 1,799 | 1,810 | 8,500 | 1,810 |
| 2022-12-16 | 1,814 | 1,840 | 1,814 | 1,817 | 5,500 | 1,817 |
| 2022-12-15 | 1,832 | 1,850 | 1,832 | 1,850 | 2,700 | 1,850 |
| 2022-12-14 | 1,805 | 1,825 | 1,802 | 1,825 | 5,500 | 1,825 |
| 2022-12-13 | 1,797 | 1,814 | 1,795 | 1,805 | 4,300 | 1,805 |
| 2022-12-12 | 1,806 | 1,811 | 1,790 | 1,798 | 3,700 | 1,798 |
| 2022-12-09 | 1,793 | 1,820 | 1,788 | 1,806 | 5,700 | 1,806 |
| 2022-12-08 | 1,790 | 1,790 | 1,758 | 1,774 | 5,300 | 1,774 |
| 2022-12-07 | 1,785 | 1,790 | 1,754 | 1,773 | 7,200 | 1,773 |
| 2022-12-06 | 1,772 | 1,787 | 1,772 | 1,779 | 3,700 | 1,779 |
| 2022-12-05 | 1,804 | 1,805 | 1,776 | 1,776 | 10,500 | 1,776 |
| 2022-12-02 | 1,832 | 1,841 | 1,804 | 1,804 | 9,200 | 1,804 |
| 2022-12-01 | 1,879 | 1,880 | 1,839 | 1,839 | 4,900 | 1,839 |
| 2022-11-30 | 1,869 | 1,869 | 1,839 | 1,839 | 5,200 | 1,839 |
| 2022-11-29 | 1,875 | 1,877 | 1,850 | 1,869 | 5,100 | 1,869 |
| 2022-11-28 | 1,903 | 1,903 | 1,873 | 1,875 | 5,900 | 1,875 |
| 2022-11-25 | 1,909 | 1,912 | 1,866 | 1,889 | 7,000 | 1,889 |
| 2022-11-24 | 1,863 | 1,915 | 1,863 | 1,909 | 11,700 | 1,909 |
| 2022-11-22 | 1,857 | 1,861 | 1,837 | 1,861 | 9,100 | 1,861 |
| 2022-11-21 | 1,857 | 1,857 | 1,823 | 1,849 | 9,800 | 1,849 |
| 2022-11-18 | 1,826 | 1,840 | 1,820 | 1,833 | 8,500 | 1,833 |
| 2022-11-17 | 1,797 | 1,804 | 1,797 | 1,799 | 1,400 | 1,799 |
| 2022-11-16 | 1,800 | 1,802 | 1,780 | 1,789 | 11,700 | 1,789 |
| 2022-11-15 | 1,820 | 1,820 | 1,778 | 1,793 | 10,700 | 1,793 |
| 2022-11-14 | 1,816 | 1,888 | 1,792 | 1,818 | 31,200 | 1,818 |
| 2022-11-11 | 1,969 | 1,969 | 1,857 | 1,936 | 34,600 | 1,936 |
| 2022-11-10 | 1,852 | 1,928 | 1,842 | 1,889 | 23,400 | 1,889 |
| 2022-11-09 | 1,840 | 1,852 | 1,828 | 1,852 | 9,800 | 1,852 |
| 2022-11-08 | 1,830 | 1,831 | 1,814 | 1,831 | 6,800 | 1,831 |
| 2022-11-07 | 1,834 | 1,834 | 1,799 | 1,810 | 8,100 | 1,810 |
| 2022-11-04 | 1,799 | 1,800 | 1,767 | 1,791 | 9,200 | 1,791 |
| 2022-11-02 | 1,810 | 1,811 | 1,796 | 1,796 | 5,100 | 1,796 |
| 2022-11-01 | 1,827 | 1,829 | 1,804 | 1,810 | 5,900 | 1,810 |
| 2022-10-31 | 1,824 | 1,827 | 1,795 | 1,818 | 6,600 | 1,818 |
| 2022-10-28 | 1,823 | 1,826 | 1,797 | 1,797 | 34,300 | 1,797 |
| 2022-10-27 | 1,818 | 1,822 | 1,800 | 1,820 | 9,200 | 1,820 |
| 2022-10-26 | 1,821 | 1,829 | 1,821 | 1,829 | 3,800 | 1,829 |
| 2022-10-25 | 1,830 | 1,832 | 1,814 | 1,830 | 9,200 | 1,830 |
| 2022-10-24 | 1,797 | 1,817 | 1,791 | 1,807 | 8,400 | 1,807 |
| 2022-10-21 | 1,788 | 1,792 | 1,776 | 1,776 | 4,100 | 1,776 |
| 2022-10-20 | 1,776 | 1,793 | 1,770 | 1,789 | 7,900 | 1,789 |
| 2022-10-19 | 1,787 | 1,787 | 1,767 | 1,776 | 6,500 | 1,776 |
| 2022-10-18 | 1,784 | 1,787 | 1,759 | 1,787 | 8,200 | 1,787 |
| 2022-10-17 | 1,745 | 1,766 | 1,741 | 1,761 | 5,000 | 1,761 |
| 2022-10-14 | 1,720 | 1,734 | 1,707 | 1,734 | 17,600 | 1,734 |
| 2022-10-13 | 1,738 | 1,738 | 1,697 | 1,709 | 15,100 | 1,709 |
| 2022-10-12 | 1,770 | 1,770 | 1,737 | 1,761 | 8,700 | 1,761 |
| 2022-10-11 | 1,796 | 1,796 | 1,757 | 1,772 | 16,300 | 1,772 |
| 2022-10-07 | 1,765 | 1,800 | 1,765 | 1,799 | 7,500 | 1,799 |
| 2022-10-06 | 1,792 | 1,803 | 1,773 | 1,790 | 15,200 | 1,790 |
| 2022-10-05 | 1,773 | 1,793 | 1,752 | 1,782 | 15,800 | 1,782 |
| 2022-10-04 | 1,705 | 1,753 | 1,705 | 1,753 | 11,200 | 1,753 |
| 2022-10-03 | 1,677 | 1,691 | 1,638 | 1,691 | 9,100 | 1,691 |
| 2022-09-30 | 1,694 | 1,694 | 1,651 | 1,651 | 6,800 | 1,651 |
| 2022-09-29 | 1,647 | 1,697 | 1,647 | 1,696 | 7,900 | 1,696 |
| 2022-09-28 | 1,668 | 1,668 | 1,608 | 1,647 | 16,800 | 1,647 |
| 2022-09-27 | 1,681 | 1,684 | 1,654 | 1,660 | 8,100 | 1,660 |
| 2022-09-26 | 1,740 | 1,744 | 1,672 | 1,677 | 21,000 | 1,677 |
| 2022-09-22 | 1,673 | 1,700 | 1,663 | 1,700 | 9,800 | 1,700 |
| 2022-09-21 | 1,692 | 1,692 | 1,667 | 1,681 | 7,400 | 1,681 |
| 2022-09-20 | 1,712 | 1,719 | 1,677 | 1,691 | 10,800 | 1,691 |
| 2022-09-16 | 1,720 | 1,720 | 1,670 | 1,672 | 14,100 | 1,672 |
| 2022-09-15 | 1,722 | 1,722 | 1,706 | 1,706 | 4,600 | 1,706 |
| 2022-09-14 | 1,700 | 1,716 | 1,684 | 1,716 | 6,700 | 1,716 |
| 2022-09-13 | 1,716 | 1,717 | 1,705 | 1,717 | 4,700 | 1,717 |
| 2022-09-12 | 1,720 | 1,720 | 1,704 | 1,705 | 9,600 | 1,705 |
| 2022-09-09 | 1,733 | 1,738 | 1,711 | 1,720 | 14,400 | 1,720 |
| 2022-09-08 | 1,748 | 1,748 | 1,731 | 1,735 | 6,500 | 1,735 |
| 2022-09-07 | 1,760 | 1,760 | 1,740 | 1,740 | 3,800 | 1,740 |
| 2022-09-06 | 1,757 | 1,763 | 1,732 | 1,757 | 15,200 | 1,757 |
| 2022-09-05 | 1,745 | 1,757 | 1,736 | 1,757 | 5,300 | 1,757 |
| 2022-09-02 | 1,770 | 1,773 | 1,740 | 1,755 | 13,000 | 1,755 |
| 2022-09-01 | 1,817 | 1,817 | 1,761 | 1,769 | 8,500 | 1,769 |
| 2022-08-31 | 1,820 | 1,820 | 1,796 | 1,796 | 3,000 | 1,796 |
| 2022-08-30 | 1,800 | 1,820 | 1,791 | 1,820 | 6,700 | 1,820 |
| 2022-08-29 | 1,791 | 1,813 | 1,780 | 1,780 | 8,700 | 1,780 |
| 2022-08-26 | 1,826 | 1,830 | 1,787 | 1,824 | 7,500 | 1,824 |
| 2022-08-25 | 1,776 | 1,813 | 1,766 | 1,813 | 8,900 | 1,813 |
| 2022-08-24 | 1,763 | 1,777 | 1,741 | 1,776 | 13,700 | 1,776 |
| 2022-08-23 | 1,771 | 1,781 | 1,764 | 1,768 | 8,500 | 1,768 |
| 2022-08-22 | 1,826 | 1,826 | 1,780 | 1,794 | 8,600 | 1,794 |
| 2022-08-19 | 1,839 | 1,839 | 1,813 | 1,823 | 6,000 | 1,823 |
| 2022-08-18 | 1,817 | 1,839 | 1,809 | 1,839 | 6,400 | 1,839 |
| 2022-08-17 | 1,819 | 1,819 | 1,805 | 1,808 | 5,300 | 1,808 |
| 2022-08-16 | 1,821 | 1,821 | 1,790 | 1,802 | 9,100 | 1,802 |
| 2022-08-15 | 1,824 | 1,848 | 1,816 | 1,825 | 9,200 | 1,825 |
| 2022-08-12 | 1,822 | 1,850 | 1,813 | 1,850 | 10,600 | 1,850 |
| 2022-08-10 | 1,838 | 1,838 | 1,800 | 1,822 | 4,200 | 1,822 |
| 2022-08-09 | 1,893 | 1,910 | 1,810 | 1,829 | 29,300 | 1,829 |
| 2022-08-08 | 1,944 | 1,952 | 1,873 | 1,892 | 34,300 | 1,892 |
| 2022-08-05 | 1,873 | 1,902 | 1,861 | 1,899 | 17,300 | 1,899 |
| 2022-08-04 | 1,885 | 1,885 | 1,817 | 1,857 | 7,100 | 1,857 |
| 2022-08-03 | 1,876 | 1,885 | 1,850 | 1,860 | 8,700 | 1,860 |
| 2022-08-02 | 1,881 | 1,881 | 1,859 | 1,874 | 4,500 | 1,874 |
| 2022-08-01 | 1,874 | 1,879 | 1,852 | 1,879 | 7,300 | 1,879 |
| 2022-07-29 | 1,873 | 1,883 | 1,857 | 1,872 | 6,800 | 1,872 |
| 2022-07-28 | 1,846 | 1,873 | 1,815 | 1,873 | 12,600 | 1,873 |
| 2022-07-27 | 1,827 | 1,831 | 1,815 | 1,824 | 8,800 | 1,824 |
| 2022-07-26 | 1,835 | 1,838 | 1,818 | 1,826 | 10,500 | 1,826 |
| 2022-07-25 | 1,856 | 1,856 | 1,810 | 1,843 | 17,100 | 1,843 |
| 2022-07-22 | 1,948 | 1,948 | 1,872 | 1,872 | 27,500 | 1,872 |
| 2022-07-21 | 1,949 | 1,970 | 1,921 | 1,950 | 61,400 | 1,950 |
| 2022-07-20 | 1,927 | 1,930 | 1,830 | 1,854 | 23,700 | 1,854 |
| 2022-07-19 | 1,894 | 1,907 | 1,871 | 1,896 | 20,700 | 1,896 |
| 2022-07-15 | 1,845 | 1,869 | 1,827 | 1,869 | 9,800 | 1,869 |
| 2022-07-14 | 1,839 | 1,859 | 1,801 | 1,831 | 9,600 | 1,831 |
| 2022-07-13 | 1,784 | 1,840 | 1,774 | 1,840 | 5,900 | 1,840 |
| 2022-07-12 | 1,792 | 1,800 | 1,777 | 1,799 | 7,300 | 1,799 |
| 2022-07-11 | 1,792 | 1,818 | 1,761 | 1,776 | 28,800 | 1,776 |
| 2022-07-08 | 1,905 | 1,905 | 1,779 | 1,779 | 24,900 | 1,779 |
| 2022-07-07 | 1,776 | 1,834 | 1,776 | 1,831 | 6,800 | 1,831 |
| 2022-07-06 | 1,778 | 1,798 | 1,760 | 1,775 | 7,500 | 1,775 |
| 2022-07-05 | 1,821 | 1,821 | 1,783 | 1,792 | 8,400 | 1,792 |
| 2022-07-04 | 1,812 | 1,860 | 1,785 | 1,814 | 10,500 | 1,814 |
| 2022-07-01 | 1,902 | 1,902 | 1,790 | 1,802 | 12,300 | 1,802 |
| 2022-06-30 | 1,945 | 1,999 | 1,905 | 1,905 | 27,300 | 1,905 |
| 2022-06-29 | 1,811 | 1,997 | 1,811 | 1,997 | 31,600 | 1,997 |
| 2022-06-28 | 1,848 | 1,854 | 1,832 | 1,837 | 6,700 | 1,837 |
| 2022-06-27 | 1,880 | 1,880 | 1,843 | 1,843 | 11,400 | 1,843 |
| 2022-06-24 | 1,800 | 1,836 | 1,785 | 1,835 | 5,600 | 1,835 |
| 2022-06-23 | 1,759 | 1,787 | 1,759 | 1,776 | 5,800 | 1,776 |
| 2022-06-22 | 1,775 | 1,803 | 1,766 | 1,773 | 4,600 | 1,773 |
| 2022-06-21 | 1,732 | 1,799 | 1,732 | 1,778 | 10,200 | 1,778 |
| 2022-06-20 | 1,780 | 1,780 | 1,724 | 1,732 | 10,800 | 1,732 |
| 2022-06-17 | 1,729 | 1,803 | 1,729 | 1,787 | 10,700 | 1,787 |
| 2022-06-16 | 1,820 | 1,848 | 1,785 | 1,785 | 14,000 | 1,785 |
| 2022-06-15 | 1,866 | 1,887 | 1,812 | 1,812 | 18,100 | 1,812 |
| 2022-06-14 | 1,818 | 1,906 | 1,818 | 1,895 | 13,900 | 1,895 |
| 2022-06-13 | 1,879 | 1,936 | 1,856 | 1,857 | 16,600 | 1,857 |
| 2022-06-10 | 1,976 | 1,988 | 1,944 | 1,959 | 13,800 | 1,959 |
| 2022-06-09 | 1,987 | 2,008 | 1,983 | 1,989 | 14,300 | 1,989 |
| 2022-06-08 | 2,013 | 2,036 | 2,008 | 2,019 | 11,100 | 2,019 |
| 2022-06-07 | 2,003 | 2,041 | 1,980 | 2,019 | 15,500 | 2,019 |
| 2022-06-06 | 2,002 | 2,015 | 1,986 | 2,012 | 28,000 | 2,012 |
| 2022-06-03 | 2,110 | 2,116 | 2,030 | 2,044 | 22,000 | 2,044 |
| 2022-06-02 | 2,160 | 2,160 | 2,106 | 2,110 | 10,900 | 2,110 |
| 2022-06-01 | 2,186 | 2,188 | 2,124 | 2,147 | 17,400 | 2,147 |
| 2022-05-31 | 2,140 | 2,197 | 2,140 | 2,167 | 13,600 | 2,167 |
| 2022-05-30 | 2,055 | 2,180 | 2,055 | 2,180 | 24,900 | 2,180 |
| 2022-05-27 | 2,080 | 2,080 | 2,034 | 2,050 | 9,400 | 2,050 |
| 2022-05-26 | 2,057 | 2,076 | 2,050 | 2,071 | 10,600 | 2,071 |
| 2022-05-25 | 2,034 | 2,039 | 1,998 | 2,037 | 15,000 | 2,037 |
| 2022-05-24 | 2,068 | 2,080 | 2,033 | 2,034 | 9,600 | 2,034 |
| 2022-05-23 | 1,995 | 2,085 | 1,955 | 2,085 | 17,900 | 2,085 |
| 2022-05-20 | 1,949 | 1,994 | 1,948 | 1,994 | 10,300 | 1,994 |
| 2022-05-19 | 1,917 | 1,955 | 1,917 | 1,940 | 10,900 | 1,940 |
| 2022-05-18 | 1,940 | 1,960 | 1,906 | 1,960 | 8,800 | 1,960 |
| 2022-05-17 | 1,915 | 1,940 | 1,915 | 1,940 | 9,000 | 1,940 |
| 2022-05-16 | 1,933 | 1,950 | 1,910 | 1,935 | 24,500 | 1,935 |
| 2022-05-13 | 1,762 | 1,814 | 1,758 | 1,810 | 16,100 | 1,810 |
| 2022-05-12 | 1,772 | 1,772 | 1,752 | 1,752 | 7,600 | 1,752 |
| 2022-05-11 | 1,788 | 1,788 | 1,772 | 1,772 | 3,100 | 1,772 |
| 2022-05-10 | 1,751 | 1,790 | 1,740 | 1,790 | 5,500 | 1,790 |
| 2022-05-09 | 1,768 | 1,769 | 1,732 | 1,746 | 4,800 | 1,746 |
| 2022-05-06 | 1,774 | 1,774 | 1,734 | 1,770 | 8,200 | 1,770 |
| 2022-05-02 | 1,747 | 1,747 | 1,705 | 1,734 | 3,700 | 1,734 |
| 2022-04-28 | 1,780 | 1,780 | 1,691 | 1,758 | 23,500 | 1,758 |
| 2022-04-27 | 1,667 | 1,799 | 1,666 | 1,799 | 29,300 | 1,799 |
| 2022-04-26 | 1,747 | 1,747 | 1,674 | 1,683 | 13,300 | 1,683 |
| 2022-04-25 | 1,653 | 1,682 | 1,653 | 1,682 | 5,000 | 1,682 |
| 2022-04-22 | 1,656 | 1,670 | 1,652 | 1,663 | 2,800 | 1,663 |
| 2022-04-21 | 1,650 | 1,656 | 1,647 | 1,656 | 2,500 | 1,656 |
| 2022-04-20 | 1,650 | 1,650 | 1,644 | 1,644 | 1,800 | 1,644 |
| 2022-04-19 | 1,630 | 1,646 | 1,630 | 1,646 | 2,000 | 1,646 |
| 2022-04-18 | 1,632 | 1,632 | 1,611 | 1,622 | 1,600 | 1,622 |
| 2022-04-15 | 1,633 | 1,640 | 1,627 | 1,627 | 3,200 | 1,627 |
| 2022-04-14 | 1,630 | 1,634 | 1,626 | 1,633 | 2,800 | 1,633 |
| 2022-04-13 | 1,597 | 1,617 | 1,589 | 1,612 | 4,000 | 1,612 |
| 2022-04-12 | 1,607 | 1,607 | 1,587 | 1,597 | 3,900 | 1,597 |
| 2022-04-11 | 1,608 | 1,608 | 1,550 | 1,593 | 14,500 | 1,593 |
| 2022-04-08 | 1,609 | 1,609 | 1,578 | 1,593 | 10,400 | 1,593 |
| 2022-04-07 | 1,623 | 1,623 | 1,573 | 1,587 | 11,700 | 1,587 |
| 2022-04-06 | 1,679 | 1,686 | 1,650 | 1,650 | 4,300 | 1,650 |
| 2022-04-05 | 1,700 | 1,700 | 1,663 | 1,668 | 5,800 | 1,668 |
| 2022-04-04 | 1,668 | 1,688 | 1,667 | 1,667 | 4,600 | 1,667 |
| 2022-04-01 | 1,651 | 1,659 | 1,647 | 1,659 | 3,800 | 1,659 |
| 2022-03-31 | 1,663 | 1,663 | 1,646 | 1,646 | 5,100 | 1,646 |
| 2022-03-30 | 1,653 | 1,663 | 1,644 | 1,663 | 5,300 | 1,663 |
| 2022-03-29 | 1,644 | 1,653 | 1,634 | 1,653 | 5,400 | 1,653 |
| 2022-03-28 | 1,653 | 1,653 | 1,640 | 1,644 | 6,200 | 1,644 |
| 2022-03-25 | 1,650 | 1,650 | 1,623 | 1,650 | 1,500 | 1,650 |
| 2022-03-24 | 1,653 | 1,653 | 1,638 | 1,638 | 11,200 | 1,638 |
| 2022-03-23 | 1,591 | 1,653 | 1,591 | 1,653 | 16,800 | 1,653 |
| 2022-03-22 | 1,610 | 1,637 | 1,610 | 1,631 | 9,400 | 1,631 |
| 2022-03-18 | 1,580 | 1,630 | 1,580 | 1,630 | 11,100 | 1,630 |
| 2022-03-17 | 1,583 | 1,620 | 1,566 | 1,620 | 5,300 | 1,620 |
| 2022-03-16 | 1,562 | 1,577 | 1,558 | 1,577 | 12,800 | 1,577 |
| 2022-03-15 | 1,560 | 1,586 | 1,560 | 1,586 | 11,800 | 1,586 |
| 2022-03-14 | 1,585 | 1,595 | 1,574 | 1,589 | 7,800 | 1,589 |
| 2022-03-11 | 1,552 | 1,614 | 1,552 | 1,614 | 9,200 | 1,614 |
| 2022-03-10 | 1,565 | 1,614 | 1,565 | 1,614 | 9,300 | 1,614 |
| 2022-03-09 | 1,561 | 1,580 | 1,561 | 1,580 | 6,500 | 1,580 |
| 2022-03-08 | 1,571 | 1,603 | 1,566 | 1,581 | 5,600 | 1,581 |
| 2022-03-07 | 1,595 | 1,624 | 1,571 | 1,574 | 7,600 | 1,574 |
| 2022-03-04 | 1,605 | 1,619 | 1,603 | 1,612 | 4,200 | 1,612 |
| 2022-03-03 | 1,624 | 1,627 | 1,615 | 1,624 | 1,900 | 1,624 |
| 2022-03-02 | 1,607 | 1,622 | 1,607 | 1,607 | 2,700 | 1,607 |
| 2022-03-01 | 1,611 | 1,623 | 1,597 | 1,607 | 3,700 | 1,607 |
| 2022-02-28 | 1,616 | 1,616 | 1,586 | 1,588 | 6,400 | 1,588 |
| 2022-02-25 | 1,622 | 1,622 | 1,609 | 1,616 | 2,900 | 1,616 |
| 2022-02-24 | 1,619 | 1,619 | 1,599 | 1,607 | 2,900 | 1,607 |
| 2022-02-22 | 1,609 | 1,620 | 1,602 | 1,620 | 2,500 | 1,620 |
| 2022-02-21 | 1,605 | 1,620 | 1,599 | 1,609 | 4,400 | 1,609 |
| 2022-02-18 | 1,615 | 1,615 | 1,608 | 1,615 | 2,000 | 1,615 |
| 2022-02-17 | 1,605 | 1,618 | 1,605 | 1,615 | 2,000 | 1,615 |
| 2022-02-16 | 1,618 | 1,618 | 1,578 | 1,595 | 2,200 | 1,595 |
| 2022-02-15 | 1,606 | 1,606 | 1,574 | 1,577 | 9,200 | 1,577 |
| 2022-02-14 | 1,625 | 1,625 | 1,605 | 1,606 | 3,500 | 1,606 |
| 2022-02-10 | 1,600 | 1,600 | 1,599 | 1,599 | 3,900 | 1,599 |
| 2022-02-09 | 1,600 | 1,600 | 1,595 | 1,600 | 3,600 | 1,600 |
| 2022-02-08 | 1,578 | 1,599 | 1,578 | 1,599 | 1,800 | 1,599 |
| 2022-02-07 | 1,610 | 1,610 | 1,570 | 1,578 | 7,500 | 1,578 |
| 2022-02-04 | 1,605 | 1,623 | 1,597 | 1,603 | 6,500 | 1,603 |
| 2022-02-03 | 1,620 | 1,620 | 1,602 | 1,602 | 2,000 | 1,602 |
| 2022-02-02 | 1,604 | 1,620 | 1,584 | 1,620 | 5,000 | 1,620 |
| 2022-02-01 | 1,608 | 1,608 | 1,591 | 1,592 | 1,700 | 1,592 |
| 2022-01-31 | 1,600 | 1,600 | 1,583 | 1,590 | 1,700 | 1,590 |
| 2022-01-28 | 1,581 | 1,607 | 1,567 | 1,589 | 3,100 | 1,589 |
| 2022-01-27 | 1,610 | 1,610 | 1,581 | 1,581 | 3,100 | 1,581 |
| 2022-01-26 | 1,616 | 1,616 | 1,603 | 1,610 | 3,600 | 1,610 |
| 2022-01-25 | 1,617 | 1,617 | 1,606 | 1,616 | 4,200 | 1,616 |
| 2022-01-24 | 1,585 | 1,617 | 1,562 | 1,607 | 4,500 | 1,607 |
| 2022-01-21 | 1,649 | 1,649 | 1,597 | 1,605 | 34,700 | 1,605 |
| 2022-01-20 | 1,564 | 1,569 | 1,559 | 1,568 | 1,500 | 1,568 |
| 2022-01-19 | 1,586 | 1,586 | 1,551 | 1,551 | 3,600 | 1,551 |
| 2022-01-18 | 1,593 | 1,593 | 1,582 | 1,586 | 1,700 | 1,586 |
| 2022-01-17 | 1,593 | 1,593 | 1,584 | 1,589 | 2,800 | 1,589 |
| 2022-01-14 | 1,572 | 1,579 | 1,567 | 1,575 | 2,200 | 1,575 |
| 2022-01-13 | 1,546 | 1,574 | 1,546 | 1,571 | 3,300 | 1,571 |
| 2022-01-12 | 1,559 | 1,559 | 1,545 | 1,553 | 4,100 | 1,553 |
| 2022-01-11 | 1,584 | 1,584 | 1,550 | 1,559 | 5,300 | 1,559 |
| 2022-01-07 | 1,576 | 1,581 | 1,563 | 1,569 | 3,900 | 1,569 |
| 2022-01-06 | 1,592 | 1,592 | 1,580 | 1,580 | 2,800 | 1,580 |
| 2022-01-05 | 1,624 | 1,624 | 1,591 | 1,599 | 5,200 | 1,599 |
| 2022-01-04 | 1,629 | 1,629 | 1,597 | 1,610 | 5,100 | 1,610 |
分割・併合履歴 ： [2012-12-26]1株→200株
