4725 (株)CAC Holdings 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 | 1,449 | 1,457 | 1,420 | 1,432 | 6,000 | 1,432 |
| 2022-12-29 | 1,416 | 1,462 | 1,404 | 1,462 | 30,500 | 1,462 |
| 2022-12-28 | 1,454 | 1,477 | 1,450 | 1,476 | 8,200 | 1,476 |
| 2022-12-27 | 1,473 | 1,473 | 1,459 | 1,468 | 4,400 | 1,468 |
| 2022-12-26 | 1,467 | 1,468 | 1,456 | 1,462 | 7,300 | 1,462 |
| 2022-12-23 | 1,451 | 1,465 | 1,450 | 1,465 | 4,700 | 1,465 |
| 2022-12-22 | 1,455 | 1,464 | 1,446 | 1,459 | 6,500 | 1,459 |
| 2022-12-21 | 1,461 | 1,468 | 1,443 | 1,443 | 23,200 | 1,443 |
| 2022-12-20 | 1,486 | 1,486 | 1,450 | 1,459 | 19,600 | 1,459 |
| 2022-12-19 | 1,456 | 1,490 | 1,456 | 1,481 | 15,900 | 1,481 |
| 2022-12-16 | 1,487 | 1,496 | 1,456 | 1,456 | 28,400 | 1,456 |
| 2022-12-15 | 1,498 | 1,507 | 1,487 | 1,495 | 7,200 | 1,495 |
| 2022-12-14 | 1,481 | 1,510 | 1,481 | 1,508 | 12,400 | 1,508 |
| 2022-12-13 | 1,512 | 1,525 | 1,481 | 1,481 | 23,700 | 1,481 |
| 2022-12-12 | 1,529 | 1,540 | 1,526 | 1,526 | 4,600 | 1,526 |
| 2022-12-09 | 1,535 | 1,554 | 1,528 | 1,544 | 28,700 | 1,544 |
| 2022-12-08 | 1,522 | 1,529 | 1,515 | 1,528 | 14,800 | 1,528 |
| 2022-12-07 | 1,515 | 1,521 | 1,512 | 1,519 | 8,400 | 1,519 |
| 2022-12-06 | 1,511 | 1,529 | 1,504 | 1,514 | 13,900 | 1,514 |
| 2022-12-05 | 1,507 | 1,526 | 1,496 | 1,521 | 13,900 | 1,521 |
| 2022-12-02 | 1,521 | 1,521 | 1,500 | 1,507 | 19,700 | 1,507 |
| 2022-12-01 | 1,532 | 1,547 | 1,522 | 1,527 | 11,400 | 1,527 |
| 2022-11-30 | 1,539 | 1,545 | 1,532 | 1,532 | 11,100 | 1,532 |
| 2022-11-29 | 1,544 | 1,544 | 1,526 | 1,536 | 13,400 | 1,536 |
| 2022-11-28 | 1,534 | 1,558 | 1,524 | 1,558 | 17,300 | 1,558 |
| 2022-11-25 | 1,533 | 1,533 | 1,517 | 1,523 | 7,700 | 1,523 |
| 2022-11-24 | 1,516 | 1,539 | 1,450 | 1,531 | 52,000 | 1,531 |
| 2022-11-22 | 1,502 | 1,513 | 1,498 | 1,513 | 9,100 | 1,513 |
| 2022-11-21 | 1,495 | 1,504 | 1,491 | 1,504 | 6,400 | 1,504 |
| 2022-11-18 | 1,504 | 1,509 | 1,491 | 1,491 | 10,700 | 1,491 |
| 2022-11-17 | 1,500 | 1,504 | 1,494 | 1,504 | 3,800 | 1,504 |
| 2022-11-16 | 1,502 | 1,506 | 1,495 | 1,501 | 6,300 | 1,501 |
| 2022-11-15 | 1,496 | 1,502 | 1,487 | 1,502 | 6,500 | 1,502 |
| 2022-11-14 | 1,477 | 1,498 | 1,469 | 1,488 | 12,000 | 1,488 |
| 2022-11-11 | 1,504 | 1,505 | 1,477 | 1,484 | 9,600 | 1,484 |
| 2022-11-10 | 1,485 | 1,492 | 1,478 | 1,487 | 9,700 | 1,487 |
| 2022-11-09 | 1,491 | 1,502 | 1,491 | 1,500 | 5,800 | 1,500 |
| 2022-11-08 | 1,483 | 1,500 | 1,483 | 1,494 | 11,400 | 1,494 |
| 2022-11-07 | 1,470 | 1,485 | 1,469 | 1,485 | 12,200 | 1,485 |
| 2022-11-04 | 1,483 | 1,483 | 1,470 | 1,472 | 13,500 | 1,472 |
| 2022-11-02 | 1,505 | 1,505 | 1,484 | 1,488 | 12,100 | 1,488 |
| 2022-11-01 | 1,505 | 1,510 | 1,498 | 1,509 | 7,600 | 1,509 |
| 2022-10-31 | 1,526 | 1,526 | 1,500 | 1,505 | 5,200 | 1,505 |
| 2022-10-28 | 1,469 | 1,525 | 1,463 | 1,510 | 79,800 | 1,510 |
| 2022-10-27 | 1,534 | 1,534 | 1,477 | 1,479 | 18,900 | 1,479 |
| 2022-10-26 | 1,515 | 1,535 | 1,515 | 1,535 | 12,700 | 1,535 |
| 2022-10-25 | 1,515 | 1,531 | 1,509 | 1,514 | 13,100 | 1,514 |
| 2022-10-24 | 1,510 | 1,526 | 1,510 | 1,512 | 12,200 | 1,512 |
| 2022-10-21 | 1,534 | 1,534 | 1,509 | 1,509 | 7,300 | 1,509 |
| 2022-10-20 | 1,504 | 1,537 | 1,504 | 1,537 | 13,600 | 1,537 |
| 2022-10-19 | 1,527 | 1,534 | 1,504 | 1,511 | 11,800 | 1,511 |
| 2022-10-18 | 1,515 | 1,542 | 1,495 | 1,542 | 25,300 | 1,542 |
| 2022-10-17 | 1,489 | 1,508 | 1,487 | 1,494 | 13,800 | 1,494 |
| 2022-10-14 | 1,482 | 1,493 | 1,478 | 1,490 | 19,000 | 1,490 |
| 2022-10-13 | 1,467 | 1,470 | 1,459 | 1,463 | 12,500 | 1,463 |
| 2022-10-12 | 1,453 | 1,474 | 1,453 | 1,467 | 9,100 | 1,467 |
| 2022-10-11 | 1,458 | 1,471 | 1,455 | 1,460 | 17,000 | 1,460 |
| 2022-10-07 | 1,458 | 1,475 | 1,458 | 1,473 | 18,400 | 1,473 |
| 2022-10-06 | 1,461 | 1,477 | 1,460 | 1,467 | 16,400 | 1,467 |
| 2022-10-05 | 1,479 | 1,484 | 1,460 | 1,460 | 14,000 | 1,460 |
| 2022-10-04 | 1,454 | 1,484 | 1,437 | 1,484 | 23,800 | 1,484 |
| 2022-10-03 | 1,412 | 1,431 | 1,394 | 1,430 | 18,800 | 1,430 |
| 2022-09-30 | 1,450 | 1,465 | 1,422 | 1,422 | 41,700 | 1,422 |
| 2022-09-29 | 1,475 | 1,475 | 1,448 | 1,454 | 30,100 | 1,454 |
| 2022-09-28 | 1,457 | 1,478 | 1,444 | 1,475 | 46,700 | 1,475 |
| 2022-09-27 | 1,460 | 1,469 | 1,433 | 1,457 | 58,400 | 1,457 |
| 2022-09-26 | 1,400 | 1,435 | 1,395 | 1,427 | 156,100 | 1,427 |
| 2022-09-22 | 1,402 | 1,403 | 1,388 | 1,398 | 19,700 | 1,398 |
| 2022-09-21 | 1,431 | 1,431 | 1,408 | 1,408 | 11,100 | 1,408 |
| 2022-09-20 | 1,420 | 1,452 | 1,420 | 1,439 | 10,900 | 1,439 |
| 2022-09-16 | 1,437 | 1,437 | 1,419 | 1,419 | 6,300 | 1,419 |
| 2022-09-15 | 1,447 | 1,450 | 1,433 | 1,443 | 10,100 | 1,443 |
| 2022-09-14 | 1,432 | 1,462 | 1,430 | 1,441 | 10,900 | 1,441 |
| 2022-09-13 | 1,449 | 1,456 | 1,444 | 1,452 | 6,500 | 1,452 |
| 2022-09-12 | 1,463 | 1,463 | 1,433 | 1,439 | 7,400 | 1,439 |
| 2022-09-09 | 1,469 | 1,472 | 1,450 | 1,450 | 21,300 | 1,450 |
| 2022-09-08 | 1,430 | 1,478 | 1,422 | 1,478 | 39,400 | 1,478 |
| 2022-09-07 | 1,428 | 1,442 | 1,408 | 1,413 | 16,700 | 1,413 |
| 2022-09-06 | 1,423 | 1,451 | 1,423 | 1,443 | 23,800 | 1,443 |
| 2022-09-05 | 1,405 | 1,419 | 1,404 | 1,415 | 9,600 | 1,415 |
| 2022-09-02 | 1,427 | 1,428 | 1,411 | 1,423 | 18,100 | 1,423 |
| 2022-09-01 | 1,428 | 1,445 | 1,421 | 1,423 | 15,700 | 1,423 |
| 2022-08-31 | 1,421 | 1,451 | 1,420 | 1,448 | 14,600 | 1,448 |
| 2022-08-30 | 1,438 | 1,443 | 1,431 | 1,443 | 12,300 | 1,443 |
| 2022-08-29 | 1,419 | 1,436 | 1,399 | 1,427 | 16,600 | 1,427 |
| 2022-08-26 | 1,437 | 1,440 | 1,429 | 1,439 | 8,400 | 1,439 |
| 2022-08-25 | 1,429 | 1,440 | 1,420 | 1,437 | 10,600 | 1,437 |
| 2022-08-24 | 1,417 | 1,435 | 1,412 | 1,430 | 13,900 | 1,430 |
| 2022-08-23 | 1,435 | 1,435 | 1,413 | 1,420 | 10,600 | 1,420 |
| 2022-08-22 | 1,403 | 1,434 | 1,396 | 1,434 | 20,100 | 1,434 |
| 2022-08-19 | 1,405 | 1,415 | 1,397 | 1,400 | 9,600 | 1,400 |
| 2022-08-18 | 1,400 | 1,401 | 1,386 | 1,389 | 11,500 | 1,389 |
| 2022-08-17 | 1,398 | 1,409 | 1,394 | 1,400 | 8,500 | 1,400 |
| 2022-08-16 | 1,403 | 1,403 | 1,390 | 1,393 | 17,000 | 1,393 |
| 2022-08-15 | 1,450 | 1,450 | 1,392 | 1,393 | 31,900 | 1,393 |
| 2022-08-12 | 1,463 | 1,466 | 1,438 | 1,448 | 19,300 | 1,448 |
| 2022-08-10 | 1,439 | 1,466 | 1,439 | 1,463 | 14,400 | 1,463 |
| 2022-08-09 | 1,445 | 1,463 | 1,444 | 1,449 | 10,000 | 1,449 |
| 2022-08-08 | 1,446 | 1,455 | 1,439 | 1,455 | 12,500 | 1,455 |
| 2022-08-05 | 1,439 | 1,455 | 1,438 | 1,454 | 26,400 | 1,454 |
| 2022-08-04 | 1,440 | 1,450 | 1,427 | 1,439 | 17,000 | 1,439 |
| 2022-08-03 | 1,437 | 1,449 | 1,428 | 1,438 | 12,900 | 1,438 |
| 2022-08-02 | 1,453 | 1,454 | 1,432 | 1,439 | 11,000 | 1,439 |
| 2022-08-01 | 1,442 | 1,461 | 1,431 | 1,461 | 10,500 | 1,461 |
| 2022-07-29 | 1,444 | 1,449 | 1,425 | 1,440 | 9,000 | 1,440 |
| 2022-07-28 | 1,439 | 1,442 | 1,414 | 1,442 | 11,000 | 1,442 |
| 2022-07-27 | 1,464 | 1,464 | 1,437 | 1,439 | 11,400 | 1,439 |
| 2022-07-26 | 1,421 | 1,454 | 1,415 | 1,454 | 31,200 | 1,454 |
| 2022-07-25 | 1,428 | 1,428 | 1,414 | 1,422 | 5,000 | 1,422 |
| 2022-07-22 | 1,420 | 1,430 | 1,417 | 1,429 | 18,300 | 1,429 |
| 2022-07-21 | 1,397 | 1,412 | 1,395 | 1,410 | 8,300 | 1,410 |
| 2022-07-20 | 1,390 | 1,402 | 1,382 | 1,402 | 15,000 | 1,402 |
| 2022-07-19 | 1,363 | 1,378 | 1,358 | 1,378 | 12,400 | 1,378 |
| 2022-07-15 | 1,372 | 1,386 | 1,360 | 1,361 | 5,400 | 1,361 |
| 2022-07-14 | 1,368 | 1,371 | 1,360 | 1,365 | 6,500 | 1,365 |
| 2022-07-13 | 1,360 | 1,377 | 1,360 | 1,373 | 11,700 | 1,373 |
| 2022-07-12 | 1,376 | 1,380 | 1,360 | 1,361 | 15,100 | 1,361 |
| 2022-07-11 | 1,387 | 1,404 | 1,350 | 1,386 | 34,200 | 1,386 |
| 2022-07-08 | 1,382 | 1,396 | 1,370 | 1,374 | 25,900 | 1,374 |
| 2022-07-07 | 1,387 | 1,390 | 1,376 | 1,384 | 10,700 | 1,384 |
| 2022-07-06 | 1,366 | 1,387 | 1,366 | 1,384 | 17,300 | 1,384 |
| 2022-07-05 | 1,392 | 1,392 | 1,369 | 1,376 | 17,000 | 1,376 |
| 2022-07-04 | 1,373 | 1,393 | 1,365 | 1,390 | 12,800 | 1,390 |
| 2022-07-01 | 1,375 | 1,382 | 1,361 | 1,372 | 16,900 | 1,372 |
| 2022-06-30 | 1,392 | 1,405 | 1,370 | 1,370 | 24,300 | 1,370 |
| 2022-06-29 | 1,400 | 1,419 | 1,390 | 1,394 | 49,200 | 1,394 |
| 2022-06-28 | 1,426 | 1,450 | 1,426 | 1,449 | 31,400 | 1,449 |
| 2022-06-27 | 1,461 | 1,468 | 1,428 | 1,435 | 24,400 | 1,435 |
| 2022-06-24 | 1,437 | 1,450 | 1,431 | 1,449 | 29,200 | 1,449 |
| 2022-06-23 | 1,434 | 1,435 | 1,415 | 1,420 | 19,900 | 1,420 |
| 2022-06-22 | 1,404 | 1,424 | 1,404 | 1,420 | 24,100 | 1,420 |
| 2022-06-21 | 1,400 | 1,413 | 1,397 | 1,403 | 16,300 | 1,403 |
| 2022-06-20 | 1,393 | 1,404 | 1,375 | 1,388 | 18,700 | 1,388 |
| 2022-06-17 | 1,407 | 1,407 | 1,389 | 1,391 | 24,200 | 1,391 |
| 2022-06-16 | 1,407 | 1,427 | 1,407 | 1,420 | 21,800 | 1,420 |
| 2022-06-15 | 1,432 | 1,435 | 1,392 | 1,392 | 36,100 | 1,392 |
| 2022-06-14 | 1,442 | 1,442 | 1,416 | 1,430 | 42,200 | 1,430 |
| 2022-06-13 | 1,436 | 1,449 | 1,420 | 1,449 | 34,600 | 1,449 |
| 2022-06-10 | 1,429 | 1,447 | 1,415 | 1,446 | 28,200 | 1,446 |
| 2022-06-09 | 1,437 | 1,446 | 1,429 | 1,439 | 31,800 | 1,439 |
| 2022-06-08 | 1,427 | 1,443 | 1,420 | 1,439 | 23,100 | 1,439 |
| 2022-06-07 | 1,413 | 1,426 | 1,406 | 1,420 | 33,300 | 1,420 |
| 2022-06-06 | 1,399 | 1,416 | 1,392 | 1,410 | 23,700 | 1,410 |
| 2022-06-03 | 1,414 | 1,425 | 1,400 | 1,403 | 19,200 | 1,403 |
| 2022-06-02 | 1,401 | 1,425 | 1,391 | 1,414 | 37,100 | 1,414 |
| 2022-06-01 | 1,404 | 1,418 | 1,399 | 1,415 | 42,600 | 1,415 |
| 2022-05-31 | 1,414 | 1,420 | 1,404 | 1,410 | 17,600 | 1,410 |
| 2022-05-30 | 1,433 | 1,439 | 1,408 | 1,414 | 57,600 | 1,414 |
| 2022-05-27 | 1,425 | 1,425 | 1,405 | 1,415 | 16,200 | 1,415 |
| 2022-05-26 | 1,400 | 1,412 | 1,399 | 1,412 | 20,600 | 1,412 |
| 2022-05-25 | 1,386 | 1,409 | 1,377 | 1,397 | 24,200 | 1,397 |
| 2022-05-24 | 1,425 | 1,425 | 1,382 | 1,385 | 24,500 | 1,385 |
| 2022-05-23 | 1,410 | 1,424 | 1,410 | 1,424 | 23,200 | 1,424 |
| 2022-05-20 | 1,379 | 1,399 | 1,373 | 1,397 | 38,200 | 1,397 |
| 2022-05-19 | 1,358 | 1,370 | 1,348 | 1,370 | 18,200 | 1,370 |
| 2022-05-18 | 1,352 | 1,360 | 1,352 | 1,358 | 600 | 1,358 |
| 2022-05-17 | 1,331 | 1,351 | 1,328 | 1,348 | 22,000 | 1,348 |
| 2022-05-16 | 1,352 | 1,359 | 1,326 | 1,331 | 20,000 | 1,331 |
| 2022-05-13 | 1,317 | 1,334 | 1,317 | 1,330 | 23,200 | 1,330 |
| 2022-05-12 | 1,366 | 1,367 | 1,319 | 1,319 | 15,300 | 1,319 |
| 2022-05-11 | 1,348 | 1,373 | 1,345 | 1,366 | 17,400 | 1,366 |
| 2022-05-10 | 1,341 | 1,366 | 1,333 | 1,357 | 13,300 | 1,357 |
| 2022-05-09 | 1,380 | 1,380 | 1,348 | 1,348 | 15,500 | 1,348 |
| 2022-05-06 | 1,384 | 1,384 | 1,369 | 1,380 | 12,900 | 1,380 |
| 2022-05-02 | 1,362 | 1,383 | 1,358 | 1,376 | 17,600 | 1,376 |
| 2022-04-28 | 1,316 | 1,360 | 1,310 | 1,355 | 30,100 | 1,355 |
| 2022-04-27 | 1,326 | 1,343 | 1,302 | 1,302 | 80,100 | 1,302 |
| 2022-04-26 | 1,334 | 1,371 | 1,334 | 1,365 | 17,100 | 1,365 |
| 2022-04-25 | 1,335 | 1,344 | 1,328 | 1,331 | 11,500 | 1,331 |
| 2022-04-22 | 1,332 | 1,343 | 1,329 | 1,337 | 9,600 | 1,337 |
| 2022-04-21 | 1,344 | 1,350 | 1,338 | 1,348 | 14,400 | 1,348 |
| 2022-04-20 | 1,349 | 1,356 | 1,346 | 1,346 | 12,200 | 1,346 |
| 2022-04-19 | 1,344 | 1,351 | 1,333 | 1,341 | 8,800 | 1,341 |
| 2022-04-18 | 1,338 | 1,348 | 1,325 | 1,341 | 11,000 | 1,341 |
| 2022-04-15 | 1,361 | 1,361 | 1,345 | 1,351 | 13,700 | 1,351 |
| 2022-04-14 | 1,365 | 1,373 | 1,360 | 1,369 | 6,500 | 1,369 |
| 2022-04-13 | 1,346 | 1,366 | 1,344 | 1,364 | 18,600 | 1,364 |
| 2022-04-12 | 1,359 | 1,371 | 1,348 | 1,348 | 19,800 | 1,348 |
| 2022-04-11 | 1,380 | 1,382 | 1,356 | 1,371 | 27,600 | 1,371 |
| 2022-04-08 | 1,377 | 1,392 | 1,375 | 1,387 | 20,500 | 1,387 |
| 2022-04-07 | 1,392 | 1,397 | 1,374 | 1,380 | 20,300 | 1,380 |
| 2022-04-06 | 1,430 | 1,430 | 1,405 | 1,405 | 12,400 | 1,405 |
| 2022-04-05 | 1,426 | 1,437 | 1,419 | 1,430 | 16,400 | 1,430 |
| 2022-04-04 | 1,416 | 1,420 | 1,404 | 1,418 | 13,300 | 1,418 |
| 2022-04-01 | 1,404 | 1,416 | 1,383 | 1,416 | 29,200 | 1,416 |
| 2022-03-31 | 1,433 | 1,433 | 1,399 | 1,410 | 33,000 | 1,410 |
| 2022-03-30 | 1,458 | 1,458 | 1,415 | 1,449 | 23,600 | 1,449 |
| 2022-03-29 | 1,431 | 1,436 | 1,407 | 1,434 | 40,700 | 1,434 |
| 2022-03-28 | 1,441 | 1,441 | 1,416 | 1,429 | 25,300 | 1,429 |
| 2022-03-25 | 1,448 | 1,451 | 1,418 | 1,426 | 33,100 | 1,426 |
| 2022-03-24 | 1,432 | 1,448 | 1,414 | 1,448 | 29,900 | 1,448 |
| 2022-03-23 | 1,440 | 1,448 | 1,431 | 1,440 | 28,700 | 1,440 |
| 2022-03-22 | 1,402 | 1,425 | 1,390 | 1,425 | 38,600 | 1,425 |
| 2022-03-18 | 1,390 | 1,390 | 1,372 | 1,387 | 16,900 | 1,387 |
| 2022-03-17 | 1,391 | 1,400 | 1,375 | 1,388 | 25,100 | 1,388 |
| 2022-03-16 | 1,410 | 1,414 | 1,361 | 1,366 | 27,700 | 1,366 |
| 2022-03-15 | 1,370 | 1,406 | 1,344 | 1,403 | 31,100 | 1,403 |
| 2022-03-14 | 1,390 | 1,390 | 1,363 | 1,370 | 26,000 | 1,370 |
| 2022-03-11 | 1,371 | 1,394 | 1,364 | 1,377 | 50,700 | 1,377 |
| 2022-03-10 | 1,342 | 1,362 | 1,342 | 1,362 | 37,000 | 1,362 |
| 2022-03-09 | 1,325 | 1,336 | 1,308 | 1,312 | 65,400 | 1,312 |
| 2022-03-08 | 1,290 | 1,317 | 1,287 | 1,300 | 45,500 | 1,300 |
| 2022-03-07 | 1,300 | 1,317 | 1,291 | 1,305 | 34,600 | 1,305 |
| 2022-03-04 | 1,311 | 1,333 | 1,306 | 1,313 | 30,800 | 1,313 |
| 2022-03-03 | 1,330 | 1,341 | 1,311 | 1,316 | 21,000 | 1,316 |
| 2022-03-02 | 1,314 | 1,331 | 1,304 | 1,315 | 26,700 | 1,315 |
| 2022-03-01 | 1,346 | 1,346 | 1,303 | 1,315 | 28,100 | 1,315 |
| 2022-02-28 | 1,298 | 1,339 | 1,286 | 1,337 | 35,800 | 1,337 |
| 2022-02-25 | 1,295 | 1,303 | 1,286 | 1,289 | 41,700 | 1,289 |
| 2022-02-24 | 1,277 | 1,295 | 1,277 | 1,292 | 32,600 | 1,292 |
| 2022-02-22 | 1,293 | 1,299 | 1,285 | 1,287 | 25,900 | 1,287 |
| 2022-02-21 | 1,291 | 1,305 | 1,287 | 1,297 | 15,600 | 1,297 |
| 2022-02-18 | 1,294 | 1,308 | 1,286 | 1,300 | 19,700 | 1,300 |
| 2022-02-17 | 1,330 | 1,330 | 1,302 | 1,304 | 26,700 | 1,304 |
| 2022-02-16 | 1,343 | 1,353 | 1,315 | 1,325 | 30,000 | 1,325 |
| 2022-02-15 | 1,322 | 1,336 | 1,322 | 1,328 | 40,800 | 1,328 |
| 2022-02-14 | 1,382 | 1,382 | 1,350 | 1,357 | 26,000 | 1,357 |
| 2022-02-10 | 1,379 | 1,390 | 1,367 | 1,390 | 19,400 | 1,390 |
| 2022-02-09 | 1,346 | 1,361 | 1,346 | 1,361 | 12,700 | 1,361 |
| 2022-02-08 | 1,344 | 1,352 | 1,340 | 1,346 | 12,300 | 1,346 |
| 2022-02-07 | 1,360 | 1,363 | 1,340 | 1,345 | 19,100 | 1,345 |
| 2022-02-04 | 1,346 | 1,366 | 1,346 | 1,359 | 15,800 | 1,359 |
| 2022-02-03 | 1,363 | 1,363 | 1,340 | 1,346 | 14,700 | 1,346 |
| 2022-02-02 | 1,332 | 1,376 | 1,332 | 1,369 | 21,200 | 1,369 |
| 2022-02-01 | 1,340 | 1,351 | 1,325 | 1,326 | 27,300 | 1,326 |
| 2022-01-31 | 1,292 | 1,317 | 1,292 | 1,315 | 14,300 | 1,315 |
| 2022-01-28 | 1,295 | 1,299 | 1,273 | 1,289 | 30,800 | 1,289 |
| 2022-01-27 | 1,332 | 1,335 | 1,281 | 1,281 | 38,600 | 1,281 |
| 2022-01-26 | 1,329 | 1,343 | 1,321 | 1,323 | 19,300 | 1,323 |
| 2022-01-25 | 1,358 | 1,358 | 1,328 | 1,334 | 25,400 | 1,334 |
| 2022-01-24 | 1,344 | 1,366 | 1,336 | 1,366 | 15,200 | 1,366 |
| 2022-01-21 | 1,349 | 1,354 | 1,330 | 1,354 | 23,800 | 1,354 |
| 2022-01-20 | 1,350 | 1,372 | 1,344 | 1,351 | 23,400 | 1,351 |
| 2022-01-19 | 1,355 | 1,373 | 1,332 | 1,342 | 41,200 | 1,342 |
| 2022-01-18 | 1,368 | 1,381 | 1,351 | 1,359 | 79,700 | 1,359 |
| 2022-01-17 | 1,360 | 1,379 | 1,360 | 1,368 | 14,900 | 1,368 |
| 2022-01-14 | 1,375 | 1,375 | 1,352 | 1,367 | 51,600 | 1,367 |
| 2022-01-13 | 1,400 | 1,408 | 1,376 | 1,376 | 35,300 | 1,376 |
| 2022-01-12 | 1,389 | 1,412 | 1,389 | 1,408 | 27,800 | 1,408 |
| 2022-01-11 | 1,384 | 1,393 | 1,375 | 1,388 | 24,600 | 1,388 |
| 2022-01-07 | 1,390 | 1,405 | 1,371 | 1,378 | 33,600 | 1,378 |
| 2022-01-06 | 1,412 | 1,412 | 1,381 | 1,390 | 44,500 | 1,390 |
| 2022-01-05 | 1,454 | 1,454 | 1,416 | 1,416 | 25,400 | 1,416 |
| 2022-01-04 | 1,455 | 1,463 | 1,444 | 1,455 | 20,900 | 1,455 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
