3045 (株)カワサキ 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 | - | - | - | 1,320 | - | 1,320 |
| 2022-12-29 | 1,305 | 1,320 | 1,305 | 1,320 | 200 | 1,320 |
| 2022-12-28 | 1,300 | 1,305 | 1,300 | 1,305 | 900 | 1,305 |
| 2022-12-27 | 1,292 | 1,304 | 1,292 | 1,300 | 900 | 1,300 |
| 2022-12-26 | 1,273 | 1,303 | 1,273 | 1,291 | 900 | 1,291 |
| 2022-12-23 | 1,295 | 1,317 | 1,287 | 1,293 | 900 | 1,293 |
| 2022-12-22 | 1,300 | 1,342 | 1,300 | 1,325 | 5,800 | 1,325 |
| 2022-12-21 | 1,271 | 1,289 | 1,256 | 1,289 | 3,200 | 1,289 |
| 2022-12-20 | 1,295 | 1,295 | 1,280 | 1,280 | 1,900 | 1,280 |
| 2022-12-19 | 1,306 | 1,306 | 1,300 | 1,306 | 600 | 1,306 |
| 2022-12-16 | 1,314 | 1,324 | 1,300 | 1,306 | 1,300 | 1,306 |
| 2022-12-15 | 1,314 | 1,314 | 1,314 | 1,314 | 100 | 1,314 |
| 2022-12-14 | 1,316 | 1,319 | 1,315 | 1,315 | 600 | 1,315 |
| 2022-12-13 | 1,318 | 1,318 | 1,316 | 1,316 | 400 | 1,316 |
| 2022-12-12 | 1,326 | 1,326 | 1,314 | 1,315 | 900 | 1,315 |
| 2022-12-09 | 1,315 | 1,328 | 1,315 | 1,318 | 400 | 1,318 |
| 2022-12-08 | 1,318 | 1,328 | 1,318 | 1,328 | 300 | 1,328 |
| 2022-12-07 | 1,336 | 1,336 | 1,319 | 1,333 | 1,000 | 1,333 |
| 2022-12-06 | 1,328 | 1,334 | 1,328 | 1,334 | 400 | 1,334 |
| 2022-12-05 | 1,325 | 1,333 | 1,325 | 1,333 | 300 | 1,333 |
| 2022-12-02 | 1,329 | 1,337 | 1,329 | 1,337 | 500 | 1,337 |
| 2022-12-01 | 1,338 | 1,338 | 1,337 | 1,337 | 400 | 1,337 |
| 2022-11-30 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 1,338 |
| 2022-11-29 | 1,339 | 1,341 | 1,338 | 1,340 | 700 | 1,340 |
| 2022-11-28 | 1,339 | 1,339 | 1,336 | 1,338 | 1,200 | 1,338 |
| 2022-11-25 | 1,333 | 1,335 | 1,333 | 1,335 | 600 | 1,335 |
| 2022-11-24 | 1,334 | 1,335 | 1,325 | 1,333 | 1,300 | 1,333 |
| 2022-11-22 | 1,327 | 1,331 | 1,327 | 1,331 | 2,300 | 1,331 |
| 2022-11-21 | 1,315 | 1,328 | 1,315 | 1,320 | 1,200 | 1,320 |
| 2022-11-18 | 1,311 | 1,328 | 1,311 | 1,320 | 2,600 | 1,320 |
| 2022-11-17 | 1,314 | 1,326 | 1,314 | 1,326 | 1,100 | 1,326 |
| 2022-11-16 | 1,320 | 1,320 | 1,313 | 1,315 | 700 | 1,315 |
| 2022-11-15 | 1,313 | 1,329 | 1,311 | 1,326 | 1,000 | 1,326 |
| 2022-11-14 | 1,312 | 1,312 | 1,310 | 1,312 | 500 | 1,312 |
| 2022-11-11 | 1,313 | 1,313 | 1,310 | 1,311 | 600 | 1,311 |
| 2022-11-10 | 1,300 | 1,313 | 1,300 | 1,313 | 800 | 1,313 |
| 2022-11-09 | 1,311 | 1,311 | 1,300 | 1,300 | 500 | 1,300 |
| 2022-11-08 | 1,306 | 1,306 | 1,298 | 1,304 | 400 | 1,304 |
| 2022-11-07 | 1,290 | 1,308 | 1,290 | 1,305 | 1,000 | 1,305 |
| 2022-11-04 | 1,287 | 1,296 | 1,283 | 1,296 | 1,200 | 1,296 |
| 2022-11-02 | 1,285 | 1,295 | 1,284 | 1,287 | 1,000 | 1,287 |
| 2022-11-01 | 1,283 | 1,310 | 1,283 | 1,300 | 2,800 | 1,300 |
| 2022-10-31 | 1,271 | 1,275 | 1,271 | 1,275 | 600 | 1,275 |
| 2022-10-28 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2022-10-27 | 1,260 | 1,260 | 1,257 | 1,257 | 700 | 1,257 |
| 2022-10-26 | - | - | - | 1,258 | - | 1,258 |
| 2022-10-25 | 1,260 | 1,260 | 1,258 | 1,258 | 300 | 1,258 |
| 2022-10-24 | 1,268 | 1,268 | 1,263 | 1,263 | 200 | 1,263 |
| 2022-10-21 | 1,262 | 1,268 | 1,262 | 1,268 | 500 | 1,268 |
| 2022-10-20 | 1,265 | 1,268 | 1,259 | 1,260 | 700 | 1,260 |
| 2022-10-19 | 1,260 | 1,268 | 1,260 | 1,260 | 700 | 1,260 |
| 2022-10-18 | 1,267 | 1,268 | 1,260 | 1,260 | 600 | 1,260 |
| 2022-10-17 | 1,269 | 1,269 | 1,265 | 1,268 | 300 | 1,268 |
| 2022-10-14 | 1,274 | 1,274 | 1,266 | 1,270 | 800 | 1,270 |
| 2022-10-13 | 1,270 | 1,279 | 1,270 | 1,274 | 600 | 1,274 |
| 2022-10-12 | 1,264 | 1,279 | 1,264 | 1,279 | 400 | 1,279 |
| 2022-10-11 | 1,279 | 1,279 | 1,261 | 1,261 | 300 | 1,261 |
| 2022-10-07 | - | - | - | 1,264 | - | 1,264 |
| 2022-10-06 | 1,276 | 1,277 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2022-10-05 | 1,260 | 1,265 | 1,254 | 1,254 | 500 | 1,254 |
| 2022-10-04 | 1,278 | 1,278 | 1,258 | 1,258 | 400 | 1,258 |
| 2022-10-03 | 1,251 | 1,252 | 1,251 | 1,252 | 900 | 1,252 |
| 2022-09-30 | 1,267 | 1,267 | 1,265 | 1,265 | 200 | 1,265 |
| 2022-09-29 | 1,253 | 1,260 | 1,250 | 1,260 | 800 | 1,260 |
| 2022-09-28 | 1,251 | 1,254 | 1,241 | 1,241 | 1,400 | 1,241 |
| 2022-09-27 | 1,250 | 1,251 | 1,250 | 1,251 | 1,400 | 1,251 |
| 2022-09-26 | 1,254 | 1,254 | 1,250 | 1,253 | 1,200 | 1,253 |
| 2022-09-22 | 1,253 | 1,260 | 1,250 | 1,254 | 1,000 | 1,254 |
| 2022-09-21 | 1,260 | 1,261 | 1,255 | 1,261 | 800 | 1,261 |
| 2022-09-20 | 1,259 | 1,260 | 1,254 | 1,254 | 1,200 | 1,254 |
| 2022-09-16 | 1,268 | 1,268 | 1,260 | 1,260 | 600 | 1,260 |
| 2022-09-15 | 1,265 | 1,289 | 1,265 | 1,268 | 600 | 1,268 |
| 2022-09-14 | 1,260 | 1,260 | 1,250 | 1,255 | 500 | 1,255 |
| 2022-09-13 | 1,251 | 1,261 | 1,251 | 1,260 | 1,100 | 1,260 |
| 2022-09-12 | 1,247 | 1,251 | 1,247 | 1,251 | 1,600 | 1,251 |
| 2022-09-09 | 1,245 | 1,255 | 1,245 | 1,247 | 1,300 | 1,247 |
| 2022-09-08 | 1,249 | 1,249 | 1,241 | 1,245 | 1,700 | 1,245 |
| 2022-09-07 | 1,275 | 1,275 | 1,247 | 1,260 | 2,100 | 1,260 |
| 2022-09-06 | 1,291 | 1,311 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2022-09-05 | 1,302 | 1,302 | 1,290 | 1,291 | 4,000 | 1,291 |
| 2022-09-02 | 1,325 | 1,325 | 1,312 | 1,320 | 3,200 | 1,320 |
| 2022-09-01 | 1,346 | 1,350 | 1,315 | 1,335 | 3,100 | 1,335 |
| 2022-08-31 | 1,372 | 1,372 | 1,350 | 1,355 | 3,900 | 1,355 |
| 2022-08-30 | 1,345 | 1,411 | 1,345 | 1,372 | 15,800 | 1,372 |
| 2022-08-29 | 1,451 | 1,465 | 1,448 | 1,457 | 11,200 | 1,457 |
| 2022-08-26 | 1,467 | 1,472 | 1,466 | 1,468 | 4,900 | 1,468 |
| 2022-08-25 | 1,467 | 1,473 | 1,467 | 1,472 | 2,300 | 1,472 |
| 2022-08-24 | 1,468 | 1,470 | 1,467 | 1,467 | 2,600 | 1,467 |
| 2022-08-23 | 1,465 | 1,468 | 1,464 | 1,468 | 2,400 | 1,468 |
| 2022-08-22 | 1,464 | 1,465 | 1,461 | 1,464 | 4,200 | 1,464 |
| 2022-08-19 | 1,463 | 1,464 | 1,459 | 1,464 | 3,200 | 1,464 |
| 2022-08-18 | 1,461 | 1,463 | 1,460 | 1,463 | 2,100 | 1,463 |
| 2022-08-17 | 1,467 | 1,467 | 1,461 | 1,461 | 2,900 | 1,461 |
| 2022-08-16 | 1,466 | 1,467 | 1,460 | 1,463 | 3,100 | 1,463 |
| 2022-08-15 | 1,468 | 1,471 | 1,466 | 1,466 | 2,600 | 1,466 |
| 2022-08-12 | 1,463 | 1,467 | 1,461 | 1,467 | 2,400 | 1,467 |
| 2022-08-10 | 1,468 | 1,468 | 1,457 | 1,463 | 1,500 | 1,463 |
| 2022-08-09 | 1,454 | 1,468 | 1,443 | 1,468 | 2,500 | 1,468 |
| 2022-08-08 | 1,442 | 1,452 | 1,442 | 1,452 | 2,300 | 1,452 |
| 2022-08-05 | 1,445 | 1,449 | 1,441 | 1,442 | 1,900 | 1,442 |
| 2022-08-04 | 1,446 | 1,449 | 1,444 | 1,445 | 2,300 | 1,445 |
| 2022-08-03 | 1,438 | 1,447 | 1,438 | 1,446 | 1,700 | 1,446 |
| 2022-08-02 | 1,440 | 1,449 | 1,440 | 1,440 | 2,900 | 1,440 |
| 2022-08-01 | 1,447 | 1,450 | 1,440 | 1,440 | 5,900 | 1,440 |
| 2022-07-29 | 1,457 | 1,461 | 1,452 | 1,452 | 3,300 | 1,452 |
| 2022-07-28 | 1,487 | 1,488 | 1,431 | 1,461 | 11,100 | 1,461 |
| 2022-07-27 | 1,471 | 1,478 | 1,471 | 1,478 | 2,800 | 1,478 |
| 2022-07-26 | 1,478 | 1,485 | 1,478 | 1,485 | 1,400 | 1,485 |
| 2022-07-25 | 1,493 | 1,498 | 1,470 | 1,472 | 2,400 | 1,472 |
| 2022-07-22 | 1,469 | 1,476 | 1,467 | 1,476 | 1,500 | 1,476 |
| 2022-07-21 | 1,469 | 1,470 | 1,467 | 1,469 | 1,700 | 1,469 |
| 2022-07-20 | 1,489 | 1,491 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2022-07-19 | 1,469 | 1,489 | 1,469 | 1,488 | 3,900 | 1,488 |
| 2022-07-15 | 1,449 | 1,468 | 1,446 | 1,468 | 2,400 | 1,468 |
| 2022-07-14 | 1,458 | 1,458 | 1,435 | 1,450 | 4,600 | 1,450 |
| 2022-07-13 | 1,440 | 1,459 | 1,439 | 1,459 | 1,600 | 1,459 |
| 2022-07-12 | 1,440 | 1,440 | 1,430 | 1,440 | 900 | 1,440 |
| 2022-07-11 | 1,440 | 1,440 | 1,428 | 1,440 | 1,000 | 1,440 |
| 2022-07-08 | 1,441 | 1,447 | 1,424 | 1,435 | 1,000 | 1,435 |
| 2022-07-07 | 1,429 | 1,435 | 1,422 | 1,434 | 700 | 1,434 |
| 2022-07-06 | 1,419 | 1,421 | 1,419 | 1,421 | 700 | 1,421 |
| 2022-07-05 | 1,450 | 1,450 | 1,419 | 1,419 | 1,400 | 1,419 |
| 2022-07-04 | 1,420 | 1,455 | 1,420 | 1,440 | 2,400 | 1,440 |
| 2022-07-01 | 1,424 | 1,424 | 1,392 | 1,420 | 2,000 | 1,420 |
| 2022-06-30 | 1,407 | 1,426 | 1,406 | 1,425 | 1,100 | 1,425 |
| 2022-06-29 | 1,400 | 1,455 | 1,400 | 1,455 | 1,800 | 1,455 |
| 2022-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2022-06-27 | 1,400 | 1,419 | 1,400 | 1,416 | 600 | 1,416 |
| 2022-06-24 | 1,424 | 1,450 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2022-06-23 | 1,410 | 1,410 | 1,389 | 1,389 | 700 | 1,389 |
| 2022-06-22 | 1,395 | 1,409 | 1,395 | 1,409 | 900 | 1,409 |
| 2022-06-21 | 1,389 | 1,399 | 1,389 | 1,399 | 400 | 1,399 |
| 2022-06-20 | 1,360 | 1,390 | 1,359 | 1,389 | 1,800 | 1,389 |
| 2022-06-17 | 1,366 | 1,367 | 1,315 | 1,360 | 4,200 | 1,360 |
| 2022-06-16 | 1,411 | 1,411 | 1,401 | 1,409 | 500 | 1,409 |
| 2022-06-15 | 1,425 | 1,425 | 1,362 | 1,391 | 2,000 | 1,391 |
| 2022-06-14 | 1,480 | 1,480 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2022-06-13 | 1,461 | 1,488 | 1,450 | 1,450 | 800 | 1,450 |
| 2022-06-10 | 1,469 | 1,469 | 1,462 | 1,462 | 800 | 1,462 |
| 2022-06-09 | 1,451 | 1,463 | 1,451 | 1,461 | 900 | 1,461 |
| 2022-06-08 | 1,478 | 1,480 | 1,449 | 1,454 | 3,500 | 1,454 |
| 2022-06-07 | 1,487 | 1,495 | 1,487 | 1,487 | 1,800 | 1,487 |
| 2022-06-06 | 1,501 | 1,501 | 1,485 | 1,498 | 3,100 | 1,498 |
| 2022-06-03 | 1,486 | 1,547 | 1,486 | 1,547 | 3,700 | 1,547 |
| 2022-06-02 | 1,519 | 1,519 | 1,485 | 1,485 | 2,800 | 1,485 |
| 2022-06-01 | 1,489 | 1,529 | 1,471 | 1,519 | 5,400 | 1,519 |
| 2022-05-31 | 1,458 | 1,475 | 1,455 | 1,470 | 2,500 | 1,470 |
| 2022-05-30 | 1,423 | 1,444 | 1,423 | 1,439 | 2,400 | 1,439 |
| 2022-05-27 | 1,400 | 1,424 | 1,400 | 1,423 | 800 | 1,423 |
| 2022-05-26 | 1,395 | 1,405 | 1,395 | 1,400 | 1,700 | 1,400 |
| 2022-05-25 | 1,400 | 1,436 | 1,398 | 1,436 | 2,000 | 1,436 |
| 2022-05-24 | 1,410 | 1,436 | 1,410 | 1,436 | 2,000 | 1,436 |
| 2022-05-23 | 1,400 | 1,403 | 1,397 | 1,403 | 3,000 | 1,403 |
| 2022-05-20 | 1,400 | 1,400 | 1,384 | 1,397 | 1,700 | 1,397 |
| 2022-05-19 | 1,384 | 1,394 | 1,380 | 1,385 | 2,000 | 1,385 |
| 2022-05-18 | 1,388 | 1,391 | 1,384 | 1,389 | 1,800 | 1,389 |
| 2022-05-17 | 1,370 | 1,377 | 1,370 | 1,377 | 900 | 1,377 |
| 2022-05-16 | 1,365 | 1,366 | 1,365 | 1,366 | 300 | 1,366 |
| 2022-05-13 | 1,363 | 1,365 | 1,361 | 1,363 | 1,100 | 1,363 |
| 2022-05-12 | 1,373 | 1,373 | 1,362 | 1,362 | 900 | 1,362 |
| 2022-05-11 | 1,369 | 1,374 | 1,362 | 1,374 | 1,300 | 1,374 |
| 2022-05-10 | 1,370 | 1,370 | 1,365 | 1,370 | 1,700 | 1,370 |
| 2022-05-09 | 1,369 | 1,369 | 1,351 | 1,360 | 2,300 | 1,360 |
| 2022-05-06 | 1,349 | 1,350 | 1,332 | 1,350 | 2,700 | 1,350 |
| 2022-05-02 | 1,321 | 1,342 | 1,321 | 1,331 | 1,200 | 1,331 |
| 2022-04-28 | 1,320 | 1,325 | 1,311 | 1,325 | 600 | 1,325 |
| 2022-04-27 | 1,318 | 1,320 | 1,318 | 1,320 | 400 | 1,320 |
| 2022-04-26 | - | - | - | 1,303 | - | 1,303 |
| 2022-04-25 | 1,302 | 1,309 | 1,301 | 1,303 | 1,700 | 1,303 |
| 2022-04-22 | 1,302 | 1,320 | 1,302 | 1,320 | 700 | 1,320 |
| 2022-04-21 | 1,302 | 1,310 | 1,302 | 1,306 | 1,300 | 1,306 |
| 2022-04-20 | 1,310 | 1,315 | 1,303 | 1,303 | 1,500 | 1,303 |
| 2022-04-19 | 1,301 | 1,328 | 1,300 | 1,310 | 3,400 | 1,310 |
| 2022-04-18 | 1,293 | 1,297 | 1,293 | 1,297 | 500 | 1,297 |
| 2022-04-15 | 1,284 | 1,292 | 1,282 | 1,284 | 1,300 | 1,284 |
| 2022-04-14 | 1,319 | 1,320 | 1,281 | 1,292 | 10,400 | 1,292 |
| 2022-04-13 | 1,261 | 1,270 | 1,260 | 1,270 | 2,500 | 1,270 |
| 2022-04-12 | 1,277 | 1,277 | 1,260 | 1,260 | 1,400 | 1,260 |
| 2022-04-11 | 1,260 | 1,278 | 1,259 | 1,278 | 1,300 | 1,278 |
| 2022-04-08 | 1,277 | 1,277 | 1,270 | 1,270 | 1,200 | 1,270 |
| 2022-04-07 | 1,262 | 1,264 | 1,259 | 1,264 | 300 | 1,264 |
| 2022-04-06 | 1,270 | 1,270 | 1,267 | 1,269 | 1,500 | 1,269 |
| 2022-04-05 | 1,251 | 1,267 | 1,251 | 1,255 | 1,100 | 1,255 |
| 2022-04-04 | 1,251 | 1,253 | 1,250 | 1,251 | 1,100 | 1,251 |
| 2022-04-01 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2022-03-31 | 1,248 | 1,250 | 1,246 | 1,248 | 1,100 | 1,248 |
| 2022-03-30 | 1,249 | 1,250 | 1,248 | 1,248 | 1,200 | 1,248 |
| 2022-03-29 | 1,241 | 1,248 | 1,241 | 1,248 | 400 | 1,248 |
| 2022-03-28 | 1,252 | 1,252 | 1,248 | 1,248 | 700 | 1,248 |
| 2022-03-25 | 1,260 | 1,260 | 1,240 | 1,257 | 2,700 | 1,257 |
| 2022-03-24 | 1,241 | 1,264 | 1,241 | 1,264 | 900 | 1,264 |
| 2022-03-23 | 1,240 | 1,250 | 1,240 | 1,241 | 1,500 | 1,241 |
| 2022-03-22 | 1,233 | 1,239 | 1,233 | 1,239 | 900 | 1,239 |
| 2022-03-18 | - | - | - | 1,248 | - | 1,248 |
| 2022-03-17 | - | - | - | 1,248 | - | 1,248 |
| 2022-03-16 | 1,230 | 1,248 | 1,225 | 1,248 | 900 | 1,248 |
| 2022-03-15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2022-03-14 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 1,225 |
| 2022-03-11 | 1,244 | 1,244 | 1,212 | 1,223 | 1,000 | 1,223 |
| 2022-03-10 | 1,236 | 1,236 | 1,232 | 1,232 | 900 | 1,232 |
| 2022-03-09 | 1,236 | 1,236 | 1,235 | 1,235 | 1,100 | 1,235 |
| 2022-03-08 | 1,241 | 1,241 | 1,239 | 1,240 | 1,700 | 1,240 |
| 2022-03-07 | 1,250 | 1,250 | 1,242 | 1,242 | 4,200 | 1,242 |
| 2022-03-04 | 1,275 | 1,275 | 1,250 | 1,253 | 700 | 1,253 |
| 2022-03-03 | 1,248 | 1,251 | 1,248 | 1,248 | 2,300 | 1,248 |
| 2022-03-02 | 1,260 | 1,260 | 1,236 | 1,248 | 4,800 | 1,248 |
| 2022-03-01 | 1,237 | 1,250 | 1,237 | 1,246 | 2,000 | 1,246 |
| 2022-02-28 | 1,216 | 1,250 | 1,216 | 1,234 | 4,200 | 1,234 |
| 2022-02-25 | 1,223 | 1,223 | 1,215 | 1,218 | 1,100 | 1,218 |
| 2022-02-24 | 1,229 | 1,229 | 1,205 | 1,206 | 900 | 1,206 |
| 2022-02-22 | 1,205 | 1,225 | 1,205 | 1,225 | 400 | 1,225 |
| 2022-02-21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2022-02-18 | 1,210 | 1,220 | 1,210 | 1,220 | 600 | 1,220 |
| 2022-02-17 | - | - | - | 1,206 | - | 1,206 |
| 2022-02-16 | 1,204 | 1,206 | 1,204 | 1,206 | 400 | 1,206 |
| 2022-02-15 | 1,215 | 1,215 | 1,210 | 1,210 | 300 | 1,210 |
| 2022-02-14 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2022-02-10 | 1,202 | 1,203 | 1,202 | 1,203 | 300 | 1,203 |
| 2022-02-09 | 1,209 | 1,211 | 1,201 | 1,205 | 2,800 | 1,205 |
| 2022-02-08 | 1,208 | 1,209 | 1,208 | 1,209 | 200 | 1,209 |
| 2022-02-07 | 1,202 | 1,209 | 1,202 | 1,209 | 300 | 1,209 |
| 2022-02-04 | 1,217 | 1,217 | 1,206 | 1,206 | 500 | 1,206 |
| 2022-02-03 | 1,217 | 1,217 | 1,217 | 1,217 | 100 | 1,217 |
| 2022-02-02 | 1,210 | 1,210 | 1,196 | 1,200 | 1,300 | 1,200 |
| 2022-02-01 | 1,195 | 1,210 | 1,195 | 1,210 | 1,100 | 1,210 |
| 2022-01-31 | 1,181 | 1,200 | 1,181 | 1,200 | 400 | 1,200 |
| 2022-01-28 | - | - | - | 1,199 | - | 1,199 |
| 2022-01-27 | 1,181 | 1,199 | 1,164 | 1,199 | 700 | 1,199 |
| 2022-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2022-01-25 | 1,197 | 1,197 | 1,197 | 1,197 | 1,000 | 1,197 |
| 2022-01-24 | - | - | - | 1,197 | - | 1,197 |
| 2022-01-21 | 1,169 | 1,197 | 1,169 | 1,197 | 200 | 1,197 |
| 2022-01-20 | - | - | - | 1,199 | - | 1,199 |
| 2022-01-19 | 1,206 | 1,206 | 1,183 | 1,199 | 800 | 1,199 |
| 2022-01-18 | 1,200 | 1,207 | 1,200 | 1,207 | 1,000 | 1,207 |
| 2022-01-17 | 1,195 | 1,209 | 1,195 | 1,206 | 1,900 | 1,206 |
| 2022-01-14 | - | - | - | 1,200 | - | 1,200 |
| 2022-01-13 | - | - | - | 1,200 | - | 1,200 |
| 2022-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-01-11 | 1,191 | 1,197 | 1,175 | 1,197 | 1,600 | 1,197 |
| 2022-01-07 | - | - | - | 1,196 | - | 1,196 |
| 2022-01-06 | 1,196 | 1,196 | 1,196 | 1,196 | 200 | 1,196 |
| 2022-01-05 | 1,215 | 1,216 | 1,183 | 1,200 | 2,700 | 1,200 |
| 2022-01-04 | 1,210 | 1,215 | 1,210 | 1,215 | 1,000 | 1,215 |
分割・併合履歴 ： [2018-02-26]1株→2株
