4923 コタ(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 | 1,734 | 1,736 | 1,700 | 1,700 | 21,400 | 1,404.96 |
| 2022-12-29 | 1,699 | 1,729 | 1,694 | 1,729 | 33,000 | 1,428.93 |
| 2022-12-28 | 1,702 | 1,714 | 1,694 | 1,714 | 19,700 | 1,416.53 |
| 2022-12-27 | 1,692 | 1,705 | 1,690 | 1,705 | 19,100 | 1,409.09 |
| 2022-12-26 | 1,695 | 1,698 | 1,678 | 1,683 | 14,100 | 1,390.91 |
| 2022-12-23 | 1,679 | 1,701 | 1,678 | 1,693 | 11,800 | 1,399.17 |
| 2022-12-22 | 1,677 | 1,696 | 1,669 | 1,696 | 17,200 | 1,401.65 |
| 2022-12-21 | 1,680 | 1,696 | 1,664 | 1,667 | 30,800 | 1,377.69 |
| 2022-12-20 | 1,703 | 1,708 | 1,672 | 1,674 | 38,000 | 1,383.47 |
| 2022-12-19 | 1,682 | 1,707 | 1,676 | 1,703 | 20,800 | 1,407.44 |
| 2022-12-16 | 1,723 | 1,723 | 1,678 | 1,681 | 35,100 | 1,389.26 |
| 2022-12-15 | 1,731 | 1,764 | 1,726 | 1,735 | 24,100 | 1,433.88 |
| 2022-12-14 | 1,718 | 1,735 | 1,712 | 1,735 | 21,000 | 1,433.88 |
| 2022-12-13 | 1,711 | 1,720 | 1,704 | 1,714 | 18,500 | 1,416.53 |
| 2022-12-12 | 1,685 | 1,700 | 1,682 | 1,700 | 21,700 | 1,404.96 |
| 2022-12-09 | 1,675 | 1,682 | 1,657 | 1,682 | 31,000 | 1,390.08 |
| 2022-12-08 | 1,672 | 1,673 | 1,650 | 1,671 | 23,800 | 1,380.99 |
| 2022-12-07 | 1,650 | 1,680 | 1,650 | 1,672 | 18,400 | 1,381.82 |
| 2022-12-06 | 1,655 | 1,661 | 1,645 | 1,653 | 15,500 | 1,366.12 |
| 2022-12-05 | 1,657 | 1,669 | 1,644 | 1,666 | 20,800 | 1,376.86 |
| 2022-12-02 | 1,674 | 1,678 | 1,647 | 1,651 | 26,700 | 1,364.46 |
| 2022-12-01 | 1,700 | 1,700 | 1,673 | 1,690 | 19,600 | 1,396.69 |
| 2022-11-30 | 1,712 | 1,712 | 1,683 | 1,683 | 15,900 | 1,390.91 |
| 2022-11-29 | 1,690 | 1,715 | 1,680 | 1,712 | 24,200 | 1,414.88 |
| 2022-11-28 | 1,694 | 1,698 | 1,684 | 1,695 | 9,300 | 1,400.83 |
| 2022-11-25 | 1,702 | 1,702 | 1,691 | 1,691 | 10,400 | 1,397.52 |
| 2022-11-24 | 1,689 | 1,704 | 1,687 | 1,701 | 23,500 | 1,405.79 |
| 2022-11-22 | 1,653 | 1,692 | 1,653 | 1,692 | 28,500 | 1,398.35 |
| 2022-11-21 | 1,705 | 1,705 | 1,639 | 1,648 | 42,900 | 1,361.98 |
| 2022-11-18 | 1,730 | 1,744 | 1,709 | 1,713 | 44,700 | 1,415.70 |
| 2022-11-17 | 1,654 | 1,690 | 1,654 | 1,690 | 17,100 | 1,396.69 |
| 2022-11-16 | 1,631 | 1,657 | 1,631 | 1,654 | 17,300 | 1,366.94 |
| 2022-11-15 | 1,623 | 1,639 | 1,623 | 1,632 | 10,500 | 1,348.76 |
| 2022-11-14 | 1,650 | 1,651 | 1,627 | 1,627 | 29,500 | 1,344.63 |
| 2022-11-11 | 1,622 | 1,661 | 1,612 | 1,661 | 36,600 | 1,372.73 |
| 2022-11-10 | 1,602 | 1,616 | 1,600 | 1,616 | 17,600 | 1,335.54 |
| 2022-11-09 | 1,589 | 1,614 | 1,586 | 1,614 | 19,200 | 1,333.88 |
| 2022-11-08 | 1,556 | 1,595 | 1,544 | 1,592 | 37,400 | 1,315.70 |
| 2022-11-07 | 1,572 | 1,573 | 1,556 | 1,573 | 18,800 | 1,300 |
| 2022-11-04 | 1,585 | 1,585 | 1,556 | 1,560 | 29,900 | 1,289.26 |
| 2022-11-02 | 1,611 | 1,611 | 1,583 | 1,585 | 20,700 | 1,309.92 |
| 2022-11-01 | 1,605 | 1,618 | 1,600 | 1,611 | 13,600 | 1,331.40 |
| 2022-10-31 | 1,602 | 1,609 | 1,590 | 1,605 | 19,900 | 1,326.45 |
| 2022-10-28 | 1,567 | 1,606 | 1,560 | 1,598 | 137,100 | 1,320.66 |
| 2022-10-27 | 1,566 | 1,571 | 1,558 | 1,567 | 16,100 | 1,295.04 |
| 2022-10-26 | 1,569 | 1,582 | 1,566 | 1,568 | 18,200 | 1,295.87 |
| 2022-10-25 | 1,562 | 1,578 | 1,552 | 1,556 | 20,900 | 1,285.95 |
| 2022-10-24 | 1,580 | 1,583 | 1,557 | 1,558 | 11,000 | 1,287.60 |
| 2022-10-21 | 1,565 | 1,577 | 1,565 | 1,566 | 9,300 | 1,294.21 |
| 2022-10-20 | 1,565 | 1,583 | 1,564 | 1,573 | 16,400 | 1,300 |
| 2022-10-19 | 1,564 | 1,581 | 1,564 | 1,575 | 11,500 | 1,301.65 |
| 2022-10-18 | 1,578 | 1,582 | 1,563 | 1,564 | 13,600 | 1,292.56 |
| 2022-10-17 | 1,576 | 1,576 | 1,561 | 1,561 | 13,200 | 1,290.08 |
| 2022-10-14 | 1,565 | 1,579 | 1,557 | 1,572 | 30,100 | 1,299.17 |
| 2022-10-13 | 1,555 | 1,564 | 1,547 | 1,547 | 16,300 | 1,278.51 |
| 2022-10-12 | 1,536 | 1,563 | 1,536 | 1,555 | 16,100 | 1,285.12 |
| 2022-10-11 | 1,558 | 1,574 | 1,533 | 1,534 | 25,600 | 1,267.77 |
| 2022-10-07 | 1,573 | 1,582 | 1,562 | 1,562 | 20,900 | 1,290.91 |
| 2022-10-06 | 1,568 | 1,590 | 1,567 | 1,590 | 24,500 | 1,314.05 |
| 2022-10-05 | 1,578 | 1,580 | 1,561 | 1,564 | 19,300 | 1,292.56 |
| 2022-10-04 | 1,537 | 1,566 | 1,532 | 1,566 | 23,600 | 1,294.21 |
| 2022-10-03 | 1,531 | 1,531 | 1,512 | 1,524 | 13,100 | 1,259.50 |
| 2022-09-30 | 1,531 | 1,553 | 1,531 | 1,535 | 19,000 | 1,268.60 |
| 2022-09-29 | 1,533 | 1,544 | 1,522 | 1,544 | 18,900 | 1,276.03 |
| 2022-09-28 | 1,495 | 1,527 | 1,492 | 1,518 | 41,000 | 1,254.55 |
| 2022-09-27 | 1,502 | 1,515 | 1,492 | 1,494 | 32,400 | 1,234.71 |
| 2022-09-26 | 1,511 | 1,515 | 1,502 | 1,503 | 31,800 | 1,242.15 |
| 2022-09-22 | 1,515 | 1,537 | 1,511 | 1,519 | 19,900 | 1,255.37 |
| 2022-09-21 | 1,528 | 1,533 | 1,512 | 1,522 | 18,300 | 1,257.85 |
| 2022-09-20 | 1,540 | 1,540 | 1,529 | 1,536 | 16,300 | 1,269.42 |
| 2022-09-16 | 1,540 | 1,545 | 1,522 | 1,522 | 24,400 | 1,257.85 |
| 2022-09-15 | 1,565 | 1,565 | 1,546 | 1,547 | 25,400 | 1,278.51 |
| 2022-09-14 | 1,567 | 1,572 | 1,560 | 1,564 | 19,500 | 1,292.56 |
| 2022-09-13 | 1,584 | 1,588 | 1,573 | 1,579 | 9,100 | 1,304.96 |
| 2022-09-12 | 1,608 | 1,608 | 1,577 | 1,577 | 11,800 | 1,303.31 |
| 2022-09-09 | 1,580 | 1,601 | 1,580 | 1,594 | 24,900 | 1,317.36 |
| 2022-09-08 | 1,570 | 1,594 | 1,570 | 1,588 | 26,800 | 1,312.40 |
| 2022-09-07 | 1,570 | 1,570 | 1,552 | 1,553 | 15,300 | 1,283.47 |
| 2022-09-06 | 1,558 | 1,580 | 1,558 | 1,570 | 21,300 | 1,297.52 |
| 2022-09-05 | 1,565 | 1,568 | 1,547 | 1,550 | 24,200 | 1,280.99 |
| 2022-09-02 | 1,572 | 1,584 | 1,563 | 1,571 | 21,900 | 1,298.35 |
| 2022-09-01 | 1,573 | 1,579 | 1,558 | 1,561 | 25,800 | 1,290.08 |
| 2022-08-31 | 1,586 | 1,603 | 1,580 | 1,582 | 18,000 | 1,307.44 |
| 2022-08-30 | 1,583 | 1,594 | 1,581 | 1,594 | 9,500 | 1,317.36 |
| 2022-08-29 | 1,553 | 1,591 | 1,553 | 1,581 | 23,500 | 1,306.61 |
| 2022-08-26 | 1,599 | 1,599 | 1,584 | 1,584 | 11,200 | 1,309.09 |
| 2022-08-25 | 1,580 | 1,600 | 1,573 | 1,599 | 14,700 | 1,321.49 |
| 2022-08-24 | 1,574 | 1,578 | 1,559 | 1,573 | 14,700 | 1,300 |
| 2022-08-23 | 1,569 | 1,577 | 1,567 | 1,574 | 8,000 | 1,300.83 |
| 2022-08-22 | 1,580 | 1,583 | 1,570 | 1,578 | 7,200 | 1,304.13 |
| 2022-08-19 | 1,595 | 1,598 | 1,580 | 1,580 | 8,700 | 1,305.79 |
| 2022-08-18 | 1,600 | 1,600 | 1,587 | 1,592 | 8,400 | 1,315.70 |
| 2022-08-17 | 1,588 | 1,608 | 1,576 | 1,608 | 17,000 | 1,328.93 |
| 2022-08-16 | 1,587 | 1,591 | 1,570 | 1,581 | 20,100 | 1,306.61 |
| 2022-08-15 | 1,587 | 1,587 | 1,562 | 1,579 | 14,200 | 1,304.96 |
| 2022-08-12 | 1,565 | 1,580 | 1,557 | 1,580 | 23,300 | 1,305.79 |
| 2022-08-10 | 1,567 | 1,567 | 1,545 | 1,556 | 17,100 | 1,285.95 |
| 2022-08-09 | 1,564 | 1,571 | 1,554 | 1,558 | 17,300 | 1,287.60 |
| 2022-08-08 | 1,555 | 1,559 | 1,535 | 1,559 | 16,400 | 1,288.43 |
| 2022-08-05 | 1,548 | 1,560 | 1,541 | 1,558 | 29,800 | 1,287.60 |
| 2022-08-04 | 1,548 | 1,560 | 1,540 | 1,548 | 23,400 | 1,279.34 |
| 2022-08-03 | 1,550 | 1,563 | 1,537 | 1,537 | 19,000 | 1,270.25 |
| 2022-08-02 | 1,580 | 1,589 | 1,550 | 1,550 | 31,600 | 1,280.99 |
| 2022-08-01 | 1,532 | 1,591 | 1,514 | 1,584 | 62,700 | 1,309.09 |
| 2022-07-29 | 1,590 | 1,605 | 1,576 | 1,591 | 56,200 | 1,314.88 |
| 2022-07-28 | 1,608 | 1,608 | 1,583 | 1,603 | 35,800 | 1,324.79 |
| 2022-07-27 | 1,615 | 1,615 | 1,593 | 1,593 | 28,300 | 1,316.53 |
| 2022-07-26 | 1,628 | 1,630 | 1,607 | 1,615 | 23,500 | 1,334.71 |
| 2022-07-25 | 1,630 | 1,632 | 1,615 | 1,622 | 18,500 | 1,340.50 |
| 2022-07-22 | 1,592 | 1,630 | 1,588 | 1,630 | 50,900 | 1,347.11 |
| 2022-07-21 | 1,581 | 1,608 | 1,581 | 1,592 | 21,500 | 1,315.70 |
| 2022-07-20 | 1,605 | 1,606 | 1,587 | 1,606 | 28,800 | 1,327.27 |
| 2022-07-19 | 1,608 | 1,608 | 1,585 | 1,589 | 29,700 | 1,313.22 |
| 2022-07-15 | 1,603 | 1,610 | 1,586 | 1,602 | 40,700 | 1,323.97 |
| 2022-07-14 | 1,601 | 1,609 | 1,587 | 1,597 | 24,700 | 1,319.83 |
| 2022-07-13 | 1,581 | 1,610 | 1,578 | 1,610 | 24,000 | 1,330.58 |
| 2022-07-12 | 1,603 | 1,605 | 1,575 | 1,581 | 27,800 | 1,306.61 |
| 2022-07-11 | 1,565 | 1,627 | 1,565 | 1,601 | 71,000 | 1,323.14 |
| 2022-07-08 | 1,598 | 1,608 | 1,565 | 1,565 | 56,600 | 1,293.39 |
| 2022-07-07 | 1,553 | 1,598 | 1,547 | 1,598 | 49,200 | 1,320.66 |
| 2022-07-06 | 1,525 | 1,550 | 1,520 | 1,550 | 24,300 | 1,280.99 |
| 2022-07-05 | 1,534 | 1,547 | 1,530 | 1,530 | 27,600 | 1,264.46 |
| 2022-07-04 | 1,518 | 1,542 | 1,512 | 1,542 | 35,400 | 1,274.38 |
| 2022-07-01 | 1,511 | 1,532 | 1,487 | 1,502 | 37,300 | 1,241.32 |
| 2022-06-30 | 1,530 | 1,535 | 1,503 | 1,511 | 36,900 | 1,248.76 |
| 2022-06-29 | 1,496 | 1,551 | 1,489 | 1,551 | 82,800 | 1,281.82 |
| 2022-06-28 | 1,477 | 1,500 | 1,472 | 1,500 | 29,800 | 1,239.67 |
| 2022-06-27 | 1,484 | 1,485 | 1,472 | 1,477 | 18,200 | 1,220.66 |
| 2022-06-24 | 1,456 | 1,475 | 1,453 | 1,473 | 30,800 | 1,217.36 |
| 2022-06-23 | 1,448 | 1,456 | 1,443 | 1,449 | 20,200 | 1,197.52 |
| 2022-06-22 | 1,442 | 1,456 | 1,440 | 1,453 | 18,400 | 1,200.83 |
| 2022-06-21 | 1,425 | 1,443 | 1,425 | 1,439 | 16,400 | 1,189.26 |
| 2022-06-20 | 1,436 | 1,440 | 1,428 | 1,429 | 15,300 | 1,180.99 |
| 2022-06-17 | 1,431 | 1,446 | 1,426 | 1,436 | 19,500 | 1,186.78 |
| 2022-06-16 | 1,448 | 1,448 | 1,432 | 1,448 | 19,700 | 1,196.69 |
| 2022-06-15 | 1,437 | 1,446 | 1,432 | 1,434 | 22,500 | 1,185.12 |
| 2022-06-14 | 1,423 | 1,439 | 1,423 | 1,434 | 17,100 | 1,185.12 |
| 2022-06-13 | 1,420 | 1,449 | 1,416 | 1,438 | 25,200 | 1,188.43 |
| 2022-06-10 | 1,434 | 1,443 | 1,427 | 1,428 | 28,700 | 1,180.17 |
| 2022-06-09 | 1,448 | 1,450 | 1,442 | 1,442 | 16,100 | 1,191.74 |
| 2022-06-08 | 1,443 | 1,450 | 1,438 | 1,450 | 19,500 | 1,198.35 |
| 2022-06-07 | 1,445 | 1,445 | 1,435 | 1,435 | 14,900 | 1,185.95 |
| 2022-06-06 | 1,435 | 1,445 | 1,431 | 1,445 | 20,900 | 1,194.21 |
| 2022-06-03 | 1,442 | 1,447 | 1,435 | 1,442 | 20,000 | 1,191.74 |
| 2022-06-02 | 1,462 | 1,462 | 1,431 | 1,440 | 17,300 | 1,190.08 |
| 2022-06-01 | 1,442 | 1,467 | 1,442 | 1,467 | 29,000 | 1,212.40 |
| 2022-05-31 | 1,451 | 1,451 | 1,431 | 1,437 | 22,300 | 1,187.60 |
| 2022-05-30 | 1,423 | 1,453 | 1,417 | 1,453 | 56,800 | 1,200.83 |
| 2022-05-27 | 1,411 | 1,423 | 1,409 | 1,423 | 20,700 | 1,176.03 |
| 2022-05-26 | 1,402 | 1,409 | 1,400 | 1,402 | 9,700 | 1,158.68 |
| 2022-05-25 | 1,396 | 1,415 | 1,396 | 1,402 | 19,300 | 1,158.68 |
| 2022-05-24 | 1,400 | 1,406 | 1,394 | 1,402 | 9,400 | 1,158.68 |
| 2022-05-23 | 1,396 | 1,406 | 1,395 | 1,406 | 14,100 | 1,161.98 |
| 2022-05-20 | 1,385 | 1,400 | 1,385 | 1,396 | 26,100 | 1,153.72 |
| 2022-05-19 | 1,370 | 1,384 | 1,365 | 1,380 | 16,500 | 1,140.50 |
| 2022-05-18 | 1,393 | 1,393 | 1,374 | 1,378 | 26,300 | 1,138.84 |
| 2022-05-17 | 1,385 | 1,394 | 1,381 | 1,393 | 14,800 | 1,151.24 |
| 2022-05-16 | 1,419 | 1,419 | 1,380 | 1,388 | 35,000 | 1,147.11 |
| 2022-05-13 | 1,390 | 1,406 | 1,388 | 1,404 | 22,700 | 1,160.33 |
| 2022-05-12 | 1,410 | 1,412 | 1,385 | 1,390 | 40,700 | 1,148.76 |
| 2022-05-11 | 1,427 | 1,427 | 1,405 | 1,412 | 18,500 | 1,166.94 |
| 2022-05-10 | 1,404 | 1,420 | 1,395 | 1,415 | 33,200 | 1,169.42 |
| 2022-05-09 | 1,437 | 1,437 | 1,411 | 1,411 | 29,100 | 1,166.12 |
| 2022-05-06 | 1,445 | 1,446 | 1,429 | 1,437 | 30,100 | 1,187.60 |
| 2022-05-02 | 1,430 | 1,445 | 1,423 | 1,445 | 33,300 | 1,194.21 |
| 2022-04-28 | 1,420 | 1,430 | 1,402 | 1,430 | 30,300 | 1,181.82 |
| 2022-04-27 | 1,396 | 1,424 | 1,389 | 1,424 | 69,500 | 1,176.86 |
| 2022-04-26 | 1,416 | 1,416 | 1,397 | 1,398 | 17,600 | 1,155.37 |
| 2022-04-25 | 1,400 | 1,413 | 1,390 | 1,409 | 27,100 | 1,164.46 |
| 2022-04-22 | 1,409 | 1,422 | 1,404 | 1,404 | 19,600 | 1,160.33 |
| 2022-04-21 | 1,412 | 1,425 | 1,408 | 1,416 | 25,000 | 1,170.25 |
| 2022-04-20 | 1,402 | 1,416 | 1,402 | 1,412 | 15,000 | 1,166.94 |
| 2022-04-19 | 1,412 | 1,417 | 1,402 | 1,402 | 20,400 | 1,158.68 |
| 2022-04-18 | 1,416 | 1,425 | 1,408 | 1,414 | 18,200 | 1,168.60 |
| 2022-04-15 | 1,421 | 1,428 | 1,417 | 1,421 | 16,000 | 1,174.38 |
| 2022-04-14 | 1,430 | 1,437 | 1,420 | 1,431 | 17,300 | 1,182.64 |
| 2022-04-13 | 1,418 | 1,424 | 1,408 | 1,419 | 27,900 | 1,172.73 |
| 2022-04-12 | 1,419 | 1,425 | 1,416 | 1,418 | 21,200 | 1,171.90 |
| 2022-04-11 | 1,435 | 1,437 | 1,420 | 1,426 | 18,500 | 1,178.51 |
| 2022-04-08 | 1,445 | 1,445 | 1,420 | 1,436 | 31,000 | 1,186.78 |
| 2022-04-07 | 1,428 | 1,443 | 1,419 | 1,431 | 30,000 | 1,182.64 |
| 2022-04-06 | 1,456 | 1,458 | 1,440 | 1,440 | 22,700 | 1,190.08 |
| 2022-04-05 | 1,476 | 1,476 | 1,450 | 1,456 | 27,400 | 1,203.31 |
| 2022-04-04 | 1,446 | 1,459 | 1,444 | 1,459 | 30,000 | 1,205.79 |
| 2022-04-01 | 1,430 | 1,444 | 1,421 | 1,437 | 26,300 | 1,187.60 |
| 2022-03-31 | 1,414 | 1,438 | 1,413 | 1,420 | 49,400 | 1,173.55 |
| 2022-03-30 | 1,401 | 1,456 | 1,401 | 1,413 | 114,200 | 1,167.77 |
| 2022-03-29 | 1,637 | 1,660 | 1,635 | 1,660 | 80,100 | 1,247.18 |
| 2022-03-28 | 1,665 | 1,665 | 1,637 | 1,640 | 49,300 | 1,232.16 |
| 2022-03-25 | 1,658 | 1,658 | 1,634 | 1,638 | 35,800 | 1,230.65 |
| 2022-03-24 | 1,620 | 1,650 | 1,617 | 1,650 | 40,800 | 1,239.67 |
| 2022-03-23 | 1,602 | 1,619 | 1,602 | 1,619 | 34,400 | 1,216.38 |
| 2022-03-22 | 1,629 | 1,629 | 1,601 | 1,602 | 48,200 | 1,203.61 |
| 2022-03-18 | 1,611 | 1,631 | 1,595 | 1,611 | 72,700 | 1,210.37 |
| 2022-03-17 | 1,606 | 1,610 | 1,593 | 1,610 | 25,600 | 1,209.62 |
| 2022-03-16 | 1,605 | 1,606 | 1,583 | 1,590 | 33,400 | 1,194.59 |
| 2022-03-15 | 1,605 | 1,610 | 1,596 | 1,597 | 20,500 | 1,199.85 |
| 2022-03-14 | 1,616 | 1,616 | 1,597 | 1,598 | 18,400 | 1,200.60 |
| 2022-03-11 | 1,590 | 1,610 | 1,590 | 1,600 | 23,700 | 1,202.10 |
| 2022-03-10 | 1,588 | 1,612 | 1,576 | 1,612 | 31,000 | 1,211.12 |
| 2022-03-09 | 1,569 | 1,576 | 1,556 | 1,558 | 24,100 | 1,170.55 |
| 2022-03-08 | 1,576 | 1,586 | 1,556 | 1,571 | 34,100 | 1,180.32 |
| 2022-03-07 | 1,600 | 1,600 | 1,568 | 1,581 | 52,400 | 1,187.83 |
| 2022-03-04 | 1,633 | 1,633 | 1,601 | 1,603 | 22,500 | 1,204.36 |
| 2022-03-03 | 1,613 | 1,635 | 1,608 | 1,623 | 24,600 | 1,219.38 |
| 2022-03-02 | 1,597 | 1,609 | 1,585 | 1,600 | 24,500 | 1,202.10 |
| 2022-03-01 | 1,578 | 1,610 | 1,572 | 1,601 | 30,300 | 1,202.85 |
| 2022-02-28 | 1,578 | 1,606 | 1,572 | 1,606 | 35,800 | 1,206.61 |
| 2022-02-25 | 1,567 | 1,582 | 1,562 | 1,582 | 24,200 | 1,188.58 |
| 2022-02-24 | 1,577 | 1,579 | 1,561 | 1,571 | 32,300 | 1,180.32 |
| 2022-02-22 | 1,593 | 1,593 | 1,580 | 1,581 | 16,000 | 1,187.83 |
| 2022-02-21 | 1,603 | 1,603 | 1,587 | 1,597 | 20,600 | 1,199.85 |
| 2022-02-18 | 1,582 | 1,603 | 1,581 | 1,603 | 33,300 | 1,204.36 |
| 2022-02-17 | 1,575 | 1,582 | 1,570 | 1,578 | 25,300 | 1,185.57 |
| 2022-02-16 | 1,565 | 1,576 | 1,559 | 1,574 | 22,100 | 1,182.57 |
| 2022-02-15 | 1,550 | 1,560 | 1,546 | 1,550 | 30,500 | 1,164.54 |
| 2022-02-14 | 1,541 | 1,548 | 1,530 | 1,542 | 45,900 | 1,158.53 |
| 2022-02-10 | 1,558 | 1,558 | 1,527 | 1,541 | 65,000 | 1,157.78 |
| 2022-02-09 | 1,555 | 1,561 | 1,538 | 1,544 | 51,900 | 1,160.03 |
| 2022-02-08 | 1,582 | 1,583 | 1,547 | 1,560 | 37,500 | 1,172.05 |
| 2022-02-07 | 1,575 | 1,586 | 1,566 | 1,566 | 40,500 | 1,176.56 |
| 2022-02-04 | 1,581 | 1,584 | 1,566 | 1,575 | 19,600 | 1,183.32 |
| 2022-02-03 | 1,590 | 1,599 | 1,581 | 1,581 | 26,200 | 1,187.83 |
| 2022-02-02 | 1,589 | 1,594 | 1,576 | 1,594 | 30,800 | 1,197.60 |
| 2022-02-01 | 1,563 | 1,590 | 1,552 | 1,578 | 101,000 | 1,185.57 |
| 2022-01-31 | 1,638 | 1,647 | 1,546 | 1,567 | 163,500 | 1,177.31 |
| 2022-01-28 | 1,556 | 1,566 | 1,535 | 1,566 | 56,800 | 1,176.56 |
| 2022-01-27 | 1,595 | 1,595 | 1,541 | 1,541 | 37,800 | 1,157.78 |
| 2022-01-26 | 1,593 | 1,599 | 1,581 | 1,585 | 14,400 | 1,190.83 |
| 2022-01-25 | 1,601 | 1,602 | 1,593 | 1,600 | 16,400 | 1,202.10 |
| 2022-01-24 | 1,571 | 1,600 | 1,562 | 1,600 | 22,800 | 1,202.10 |
| 2022-01-21 | 1,556 | 1,580 | 1,548 | 1,575 | 39,000 | 1,183.32 |
| 2022-01-20 | 1,573 | 1,582 | 1,560 | 1,560 | 20,400 | 1,172.05 |
| 2022-01-19 | 1,577 | 1,579 | 1,563 | 1,563 | 26,600 | 1,174.31 |
| 2022-01-18 | 1,590 | 1,604 | 1,582 | 1,582 | 19,100 | 1,188.58 |
| 2022-01-17 | 1,590 | 1,601 | 1,577 | 1,584 | 20,000 | 1,190.08 |
| 2022-01-14 | 1,598 | 1,600 | 1,587 | 1,590 | 30,400 | 1,194.59 |
| 2022-01-13 | 1,624 | 1,624 | 1,599 | 1,604 | 18,600 | 1,205.11 |
| 2022-01-12 | 1,620 | 1,628 | 1,606 | 1,621 | 16,000 | 1,217.88 |
| 2022-01-11 | 1,605 | 1,613 | 1,586 | 1,602 | 25,800 | 1,203.61 |
| 2022-01-07 | 1,610 | 1,625 | 1,601 | 1,605 | 24,800 | 1,205.86 |
| 2022-01-06 | 1,644 | 1,644 | 1,610 | 1,610 | 24,300 | 1,209.62 |
| 2022-01-05 | 1,660 | 1,662 | 1,643 | 1,643 | 24,000 | 1,234.41 |
| 2022-01-04 | 1,674 | 1,674 | 1,636 | 1,668 | 39,500 | 1,253.19 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
