8081 (株)カナデン 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 | 1,104 | 1,109 | 1,093 | 1,093 | 7,200 | 1,093 |
| 2022-12-29 | 1,091 | 1,110 | 1,083 | 1,107 | 14,500 | 1,107 |
| 2022-12-28 | 1,089 | 1,095 | 1,082 | 1,095 | 7,400 | 1,095 |
| 2022-12-27 | 1,084 | 1,095 | 1,084 | 1,090 | 4,200 | 1,090 |
| 2022-12-26 | 1,078 | 1,082 | 1,075 | 1,078 | 4,400 | 1,078 |
| 2022-12-23 | 1,087 | 1,087 | 1,074 | 1,075 | 10,200 | 1,075 |
| 2022-12-22 | 1,073 | 1,089 | 1,073 | 1,087 | 15,800 | 1,087 |
| 2022-12-21 | 1,098 | 1,111 | 1,070 | 1,075 | 20,400 | 1,075 |
| 2022-12-20 | 1,148 | 1,148 | 1,094 | 1,098 | 42,000 | 1,098 |
| 2022-12-19 | 1,107 | 1,133 | 1,107 | 1,132 | 9,000 | 1,132 |
| 2022-12-16 | 1,135 | 1,141 | 1,106 | 1,107 | 20,200 | 1,107 |
| 2022-12-15 | 1,133 | 1,148 | 1,125 | 1,148 | 52,700 | 1,148 |
| 2022-12-14 | 1,122 | 1,133 | 1,117 | 1,129 | 35,100 | 1,129 |
| 2022-12-13 | 1,120 | 1,130 | 1,116 | 1,116 | 19,600 | 1,116 |
| 2022-12-12 | 1,098 | 1,117 | 1,096 | 1,110 | 14,800 | 1,110 |
| 2022-12-09 | 1,090 | 1,098 | 1,085 | 1,098 | 30,800 | 1,098 |
| 2022-12-08 | 1,077 | 1,094 | 1,070 | 1,088 | 27,100 | 1,088 |
| 2022-12-07 | 1,056 | 1,083 | 1,056 | 1,074 | 15,600 | 1,074 |
| 2022-12-06 | 1,052 | 1,062 | 1,052 | 1,058 | 15,400 | 1,058 |
| 2022-12-05 | 1,070 | 1,072 | 1,050 | 1,056 | 22,300 | 1,056 |
| 2022-12-02 | 1,085 | 1,085 | 1,066 | 1,070 | 26,900 | 1,070 |
| 2022-12-01 | 1,105 | 1,105 | 1,088 | 1,092 | 14,200 | 1,092 |
| 2022-11-30 | 1,105 | 1,120 | 1,101 | 1,103 | 9,700 | 1,103 |
| 2022-11-29 | 1,113 | 1,117 | 1,108 | 1,112 | 14,800 | 1,112 |
| 2022-11-28 | 1,144 | 1,144 | 1,135 | 1,139 | 6,700 | 1,139 |
| 2022-11-25 | 1,141 | 1,146 | 1,134 | 1,144 | 9,600 | 1,144 |
| 2022-11-24 | 1,125 | 1,144 | 1,120 | 1,144 | 38,700 | 1,144 |
| 2022-11-22 | 1,110 | 1,130 | 1,107 | 1,125 | 30,600 | 1,125 |
| 2022-11-21 | 1,095 | 1,105 | 1,090 | 1,105 | 19,100 | 1,105 |
| 2022-11-18 | 1,100 | 1,107 | 1,088 | 1,095 | 29,000 | 1,095 |
| 2022-11-17 | 1,100 | 1,100 | 1,087 | 1,097 | 11,000 | 1,097 |
| 2022-11-16 | 1,090 | 1,105 | 1,050 | 1,084 | 29,600 | 1,084 |
| 2022-11-15 | 1,087 | 1,094 | 1,082 | 1,090 | 16,500 | 1,090 |
| 2022-11-14 | 1,098 | 1,098 | 1,077 | 1,083 | 13,900 | 1,083 |
| 2022-11-11 | 1,100 | 1,100 | 1,082 | 1,095 | 17,600 | 1,095 |
| 2022-11-10 | 1,079 | 1,095 | 1,078 | 1,084 | 18,600 | 1,084 |
| 2022-11-09 | 1,087 | 1,097 | 1,080 | 1,084 | 10,100 | 1,084 |
| 2022-11-08 | 1,069 | 1,087 | 1,069 | 1,085 | 21,200 | 1,085 |
| 2022-11-07 | 1,048 | 1,079 | 1,048 | 1,077 | 40,700 | 1,077 |
| 2022-11-04 | 1,050 | 1,053 | 1,036 | 1,048 | 45,000 | 1,048 |
| 2022-11-02 | 1,135 | 1,135 | 1,056 | 1,063 | 116,200 | 1,063 |
| 2022-11-01 | 1,093 | 1,111 | 1,093 | 1,105 | 26,400 | 1,105 |
| 2022-10-31 | 1,053 | 1,080 | 1,053 | 1,075 | 15,600 | 1,075 |
| 2022-10-28 | 1,072 | 1,085 | 1,052 | 1,063 | 104,200 | 1,063 |
| 2022-10-27 | 1,093 | 1,093 | 1,078 | 1,078 | 9,800 | 1,078 |
| 2022-10-26 | 1,091 | 1,104 | 1,086 | 1,102 | 18,000 | 1,102 |
| 2022-10-25 | 1,082 | 1,088 | 1,070 | 1,087 | 23,500 | 1,087 |
| 2022-10-24 | 1,101 | 1,101 | 1,070 | 1,075 | 26,000 | 1,075 |
| 2022-10-21 | 1,115 | 1,125 | 1,090 | 1,101 | 67,700 | 1,101 |
| 2022-10-20 | 1,070 | 1,085 | 1,068 | 1,085 | 22,300 | 1,085 |
| 2022-10-19 | 1,070 | 1,098 | 1,070 | 1,086 | 38,900 | 1,086 |
| 2022-10-18 | 1,059 | 1,070 | 1,059 | 1,070 | 12,300 | 1,070 |
| 2022-10-17 | 1,054 | 1,058 | 1,050 | 1,050 | 19,400 | 1,050 |
| 2022-10-14 | 1,042 | 1,068 | 1,033 | 1,068 | 26,000 | 1,068 |
| 2022-10-13 | 1,025 | 1,033 | 1,013 | 1,032 | 31,500 | 1,032 |
| 2022-10-12 | 1,030 | 1,040 | 1,023 | 1,040 | 26,400 | 1,040 |
| 2022-10-11 | 1,054 | 1,067 | 1,049 | 1,049 | 23,700 | 1,049 |
| 2022-10-07 | 1,080 | 1,090 | 1,075 | 1,086 | 19,100 | 1,086 |
| 2022-10-06 | 1,079 | 1,093 | 1,074 | 1,080 | 25,400 | 1,080 |
| 2022-10-05 | 1,070 | 1,070 | 1,056 | 1,063 | 18,700 | 1,063 |
| 2022-10-04 | 1,022 | 1,062 | 1,021 | 1,061 | 26,700 | 1,061 |
| 2022-10-03 | 1,019 | 1,019 | 996 | 1,007 | 24,500 | 1,007 |
| 2022-09-30 | 1,023 | 1,031 | 1,018 | 1,022 | 23,500 | 1,022 |
| 2022-09-29 | 1,046 | 1,046 | 1,023 | 1,023 | 53,200 | 1,023 |
| 2022-09-28 | 1,021 | 1,053 | 1,021 | 1,053 | 81,800 | 1,053 |
| 2022-09-27 | 1,037 | 1,045 | 1,018 | 1,021 | 42,600 | 1,021 |
| 2022-09-26 | 1,055 | 1,057 | 1,033 | 1,033 | 43,000 | 1,033 |
| 2022-09-22 | 1,078 | 1,078 | 1,056 | 1,063 | 87,200 | 1,063 |
| 2022-09-21 | 1,071 | 1,073 | 1,064 | 1,064 | 17,900 | 1,064 |
| 2022-09-20 | 1,073 | 1,082 | 1,073 | 1,079 | 33,900 | 1,079 |
| 2022-09-16 | 1,066 | 1,073 | 1,060 | 1,060 | 139,700 | 1,060 |
| 2022-09-15 | 1,064 | 1,070 | 1,054 | 1,066 | 19,900 | 1,066 |
| 2022-09-14 | 1,073 | 1,080 | 1,058 | 1,060 | 31,000 | 1,060 |
| 2022-09-13 | 1,079 | 1,087 | 1,072 | 1,077 | 22,500 | 1,077 |
| 2022-09-12 | 1,069 | 1,073 | 1,061 | 1,073 | 22,300 | 1,073 |
| 2022-09-09 | 1,062 | 1,064 | 1,048 | 1,051 | 111,400 | 1,051 |
| 2022-09-08 | 1,039 | 1,062 | 1,039 | 1,062 | 36,400 | 1,062 |
| 2022-09-07 | 1,040 | 1,045 | 1,033 | 1,034 | 21,900 | 1,034 |
| 2022-09-06 | 1,068 | 1,068 | 1,037 | 1,043 | 32,600 | 1,043 |
| 2022-09-05 | 1,080 | 1,080 | 1,044 | 1,065 | 46,200 | 1,065 |
| 2022-09-02 | 1,070 | 1,079 | 1,051 | 1,075 | 73,800 | 1,075 |
| 2022-09-01 | 1,056 | 1,060 | 1,037 | 1,037 | 27,800 | 1,037 |
| 2022-08-31 | 1,067 | 1,071 | 1,059 | 1,063 | 15,000 | 1,063 |
| 2022-08-30 | 1,057 | 1,074 | 1,056 | 1,074 | 12,500 | 1,074 |
| 2022-08-29 | 1,066 | 1,066 | 1,050 | 1,050 | 18,200 | 1,050 |
| 2022-08-26 | 1,065 | 1,075 | 1,064 | 1,066 | 11,000 | 1,066 |
| 2022-08-25 | 1,067 | 1,075 | 1,065 | 1,070 | 4,900 | 1,070 |
| 2022-08-24 | 1,061 | 1,070 | 1,061 | 1,067 | 8,800 | 1,067 |
| 2022-08-23 | 1,074 | 1,075 | 1,064 | 1,064 | 10,400 | 1,064 |
| 2022-08-22 | 1,059 | 1,072 | 1,055 | 1,072 | 6,800 | 1,072 |
| 2022-08-19 | 1,063 | 1,069 | 1,056 | 1,059 | 15,900 | 1,059 |
| 2022-08-18 | 1,071 | 1,079 | 1,067 | 1,067 | 9,400 | 1,067 |
| 2022-08-17 | 1,085 | 1,086 | 1,076 | 1,079 | 16,800 | 1,079 |
| 2022-08-16 | 1,074 | 1,082 | 1,062 | 1,072 | 10,200 | 1,072 |
| 2022-08-15 | 1,089 | 1,089 | 1,060 | 1,074 | 25,900 | 1,074 |
| 2022-08-12 | 1,054 | 1,081 | 1,051 | 1,081 | 24,200 | 1,081 |
| 2022-08-10 | 1,049 | 1,049 | 1,034 | 1,034 | 7,200 | 1,034 |
| 2022-08-09 | 1,043 | 1,043 | 1,032 | 1,032 | 7,600 | 1,032 |
| 2022-08-08 | 1,052 | 1,060 | 1,039 | 1,039 | 9,700 | 1,039 |
| 2022-08-05 | 1,030 | 1,054 | 1,030 | 1,054 | 19,600 | 1,054 |
| 2022-08-04 | 1,037 | 1,037 | 1,025 | 1,025 | 9,200 | 1,025 |
| 2022-08-03 | 1,043 | 1,043 | 1,018 | 1,030 | 17,800 | 1,030 |
| 2022-08-02 | 1,089 | 1,089 | 1,038 | 1,038 | 25,500 | 1,038 |
| 2022-08-01 | 1,089 | 1,089 | 1,072 | 1,083 | 12,400 | 1,083 |
| 2022-07-29 | 1,094 | 1,094 | 1,067 | 1,068 | 14,400 | 1,068 |
| 2022-07-28 | 1,077 | 1,099 | 1,060 | 1,099 | 38,000 | 1,099 |
| 2022-07-27 | 1,073 | 1,080 | 1,063 | 1,063 | 9,500 | 1,063 |
| 2022-07-26 | 1,052 | 1,085 | 1,052 | 1,073 | 32,900 | 1,073 |
| 2022-07-25 | 1,067 | 1,069 | 1,056 | 1,056 | 9,700 | 1,056 |
| 2022-07-22 | 1,074 | 1,074 | 1,067 | 1,069 | 13,800 | 1,069 |
| 2022-07-21 | 1,061 | 1,075 | 1,060 | 1,074 | 6,400 | 1,074 |
| 2022-07-20 | 1,080 | 1,080 | 1,065 | 1,073 | 34,000 | 1,073 |
| 2022-07-19 | 1,060 | 1,070 | 1,054 | 1,070 | 14,100 | 1,070 |
| 2022-07-15 | 1,058 | 1,064 | 1,040 | 1,048 | 57,500 | 1,048 |
| 2022-07-14 | 1,066 | 1,074 | 1,061 | 1,074 | 41,800 | 1,074 |
| 2022-07-13 | 1,050 | 1,069 | 1,050 | 1,069 | 40,100 | 1,069 |
| 2022-07-12 | 1,045 | 1,049 | 1,040 | 1,046 | 18,800 | 1,046 |
| 2022-07-11 | 1,030 | 1,048 | 1,030 | 1,045 | 28,800 | 1,045 |
| 2022-07-08 | 1,029 | 1,043 | 1,016 | 1,020 | 43,200 | 1,020 |
| 2022-07-07 | 1,019 | 1,022 | 1,014 | 1,015 | 13,900 | 1,015 |
| 2022-07-06 | 1,020 | 1,020 | 1,009 | 1,012 | 16,900 | 1,012 |
| 2022-07-05 | 1,035 | 1,037 | 1,025 | 1,025 | 14,900 | 1,025 |
| 2022-07-04 | 1,020 | 1,034 | 1,016 | 1,030 | 25,900 | 1,030 |
| 2022-07-01 | 1,020 | 1,024 | 1,003 | 1,009 | 26,200 | 1,009 |
| 2022-06-30 | 1,036 | 1,036 | 1,019 | 1,019 | 19,800 | 1,019 |
| 2022-06-29 | 1,018 | 1,040 | 1,012 | 1,040 | 64,300 | 1,040 |
| 2022-06-28 | 1,003 | 1,021 | 1,003 | 1,021 | 12,400 | 1,021 |
| 2022-06-27 | 1,011 | 1,012 | 992 | 1,003 | 18,300 | 1,003 |
| 2022-06-24 | 1,003 | 1,007 | 998 | 1,007 | 10,500 | 1,007 |
| 2022-06-23 | 1,011 | 1,014 | 1,005 | 1,005 | 9,900 | 1,005 |
| 2022-06-22 | 1,016 | 1,016 | 999 | 999 | 6,100 | 999 |
| 2022-06-21 | 997 | 1,017 | 997 | 1,015 | 11,600 | 1,015 |
| 2022-06-20 | 1,043 | 1,043 | 997 | 998 | 43,000 | 998 |
| 2022-06-17 | 1,005 | 1,027 | 997 | 1,023 | 26,900 | 1,023 |
| 2022-06-16 | 1,010 | 1,023 | 1,008 | 1,011 | 15,200 | 1,011 |
| 2022-06-15 | 1,020 | 1,021 | 1,003 | 1,003 | 27,400 | 1,003 |
| 2022-06-14 | 1,019 | 1,028 | 1,015 | 1,024 | 21,700 | 1,024 |
| 2022-06-13 | 1,002 | 1,023 | 1,002 | 1,019 | 20,000 | 1,019 |
| 2022-06-10 | 1,039 | 1,039 | 1,013 | 1,013 | 26,200 | 1,013 |
| 2022-06-09 | 1,039 | 1,039 | 1,031 | 1,031 | 12,500 | 1,031 |
| 2022-06-08 | 1,024 | 1,043 | 1,024 | 1,042 | 19,900 | 1,042 |
| 2022-06-07 | 1,033 | 1,040 | 1,024 | 1,028 | 22,900 | 1,028 |
| 2022-06-06 | 1,025 | 1,031 | 1,022 | 1,030 | 16,100 | 1,030 |
| 2022-06-03 | 1,023 | 1,027 | 1,017 | 1,027 | 15,900 | 1,027 |
| 2022-06-02 | 1,021 | 1,022 | 1,011 | 1,022 | 8,700 | 1,022 |
| 2022-06-01 | 1,006 | 1,025 | 1,006 | 1,024 | 20,000 | 1,024 |
| 2022-05-31 | 1,018 | 1,018 | 1,001 | 1,006 | 18,400 | 1,006 |
| 2022-05-30 | 999 | 1,024 | 994 | 1,024 | 70,400 | 1,024 |
| 2022-05-27 | 991 | 995 | 981 | 992 | 21,200 | 992 |
| 2022-05-26 | 970 | 986 | 970 | 986 | 16,100 | 986 |
| 2022-05-25 | 970 | 977 | 968 | 970 | 14,400 | 970 |
| 2022-05-24 | 981 | 988 | 966 | 970 | 14,000 | 970 |
| 2022-05-23 | 979 | 987 | 977 | 985 | 35,600 | 985 |
| 2022-05-20 | 969 | 975 | 964 | 973 | 37,100 | 973 |
| 2022-05-19 | 970 | 977 | 963 | 975 | 20,500 | 975 |
| 2022-05-18 | 965 | 975 | 964 | 974 | 25,000 | 974 |
| 2022-05-17 | 937 | 958 | 935 | 958 | 37,500 | 958 |
| 2022-05-16 | 940 | 940 | 915 | 921 | 46,800 | 921 |
| 2022-05-13 | 908 | 932 | 906 | 932 | 32,100 | 932 |
| 2022-05-12 | 916 | 918 | 904 | 904 | 23,800 | 904 |
| 2022-05-11 | 920 | 922 | 914 | 916 | 16,500 | 916 |
| 2022-05-10 | 928 | 934 | 917 | 924 | 23,200 | 924 |
| 2022-05-09 | 944 | 949 | 924 | 926 | 31,700 | 926 |
| 2022-05-06 | 948 | 957 | 944 | 957 | 18,900 | 957 |
| 2022-05-02 | 930 | 946 | 930 | 945 | 18,300 | 945 |
| 2022-04-28 | 918 | 946 | 916 | 946 | 29,500 | 946 |
| 2022-04-27 | 911 | 919 | 903 | 918 | 57,000 | 918 |
| 2022-04-26 | 929 | 930 | 917 | 917 | 23,000 | 917 |
| 2022-04-25 | 941 | 941 | 927 | 927 | 25,500 | 927 |
| 2022-04-22 | 957 | 957 | 945 | 946 | 15,100 | 946 |
| 2022-04-21 | 953 | 960 | 952 | 955 | 25,300 | 955 |
| 2022-04-20 | 943 | 959 | 943 | 953 | 32,700 | 953 |
| 2022-04-19 | 957 | 966 | 944 | 958 | 45,500 | 958 |
| 2022-04-18 | 982 | 982 | 952 | 952 | 56,700 | 952 |
| 2022-04-15 | 1,016 | 1,016 | 1,002 | 1,002 | 16,400 | 1,002 |
| 2022-04-14 | 998 | 1,016 | 998 | 1,016 | 9,400 | 1,016 |
| 2022-04-13 | 992 | 997 | 988 | 997 | 22,800 | 997 |
| 2022-04-12 | 995 | 998 | 990 | 990 | 10,600 | 990 |
| 2022-04-11 | 1,008 | 1,008 | 993 | 998 | 11,600 | 998 |
| 2022-04-08 | 1,003 | 1,010 | 995 | 1,008 | 28,300 | 1,008 |
| 2022-04-07 | 1,001 | 1,001 | 989 | 997 | 20,800 | 997 |
| 2022-04-06 | 1,019 | 1,020 | 1,009 | 1,013 | 12,800 | 1,013 |
| 2022-04-05 | 1,029 | 1,029 | 1,019 | 1,021 | 15,300 | 1,021 |
| 2022-04-04 | 1,022 | 1,024 | 1,015 | 1,021 | 18,800 | 1,021 |
| 2022-04-01 | 997 | 1,027 | 989 | 1,027 | 40,600 | 1,027 |
| 2022-03-31 | 1,008 | 1,013 | 991 | 991 | 34,300 | 991 |
| 2022-03-30 | 1,026 | 1,026 | 998 | 1,011 | 90,900 | 1,011 |
| 2022-03-29 | 1,046 | 1,048 | 1,036 | 1,048 | 61,100 | 1,048 |
| 2022-03-28 | 1,059 | 1,059 | 1,043 | 1,052 | 34,600 | 1,052 |
| 2022-03-25 | 1,052 | 1,059 | 1,047 | 1,057 | 47,600 | 1,057 |
| 2022-03-24 | 1,057 | 1,057 | 1,033 | 1,044 | 35,100 | 1,044 |
| 2022-03-23 | 1,026 | 1,057 | 1,023 | 1,054 | 62,200 | 1,054 |
| 2022-03-22 | 1,020 | 1,027 | 1,010 | 1,025 | 87,700 | 1,025 |
| 2022-03-18 | 1,010 | 1,010 | 1,004 | 1,010 | 201,000 | 1,010 |
| 2022-03-17 | 1,020 | 1,020 | 1,005 | 1,010 | 45,300 | 1,010 |
| 2022-03-16 | 1,026 | 1,026 | 1,007 | 1,010 | 31,700 | 1,010 |
| 2022-03-15 | 1,002 | 1,024 | 998 | 1,022 | 39,500 | 1,022 |
| 2022-03-14 | 1,004 | 1,015 | 997 | 1,003 | 49,300 | 1,003 |
| 2022-03-11 | 998 | 1,011 | 994 | 996 | 162,500 | 996 |
| 2022-03-10 | 1,000 | 1,015 | 997 | 1,015 | 58,800 | 1,015 |
| 2022-03-09 | 990 | 1,010 | 979 | 985 | 48,600 | 985 |
| 2022-03-08 | 995 | 1,005 | 974 | 986 | 50,800 | 986 |
| 2022-03-07 | 1,008 | 1,016 | 996 | 1,000 | 47,800 | 1,000 |
| 2022-03-04 | 1,020 | 1,027 | 1,014 | 1,020 | 114,400 | 1,020 |
| 2022-03-03 | 1,022 | 1,028 | 1,017 | 1,022 | 46,500 | 1,022 |
| 2022-03-02 | 1,012 | 1,021 | 1,002 | 1,002 | 30,700 | 1,002 |
| 2022-03-01 | 1,030 | 1,031 | 1,013 | 1,022 | 35,800 | 1,022 |
| 2022-02-28 | 1,013 | 1,027 | 1,012 | 1,026 | 41,500 | 1,026 |
| 2022-02-25 | 1,021 | 1,021 | 1,010 | 1,010 | 53,400 | 1,010 |
| 2022-02-24 | 1,011 | 1,021 | 1,008 | 1,021 | 24,000 | 1,021 |
| 2022-02-22 | 1,027 | 1,027 | 1,012 | 1,012 | 13,900 | 1,012 |
| 2022-02-21 | 1,012 | 1,016 | 1,005 | 1,015 | 15,900 | 1,015 |
| 2022-02-18 | 1,008 | 1,015 | 1,006 | 1,012 | 29,500 | 1,012 |
| 2022-02-17 | 1,006 | 1,006 | 1,000 | 1,006 | 7,900 | 1,006 |
| 2022-02-16 | 999 | 1,006 | 999 | 1,003 | 20,700 | 1,003 |
| 2022-02-15 | 1,003 | 1,006 | 990 | 990 | 46,700 | 990 |
| 2022-02-14 | 999 | 1,004 | 997 | 1,000 | 29,800 | 1,000 |
| 2022-02-10 | 997 | 1,004 | 997 | 1,003 | 21,400 | 1,003 |
| 2022-02-09 | 999 | 1,002 | 996 | 997 | 21,500 | 997 |
| 2022-02-08 | 1,004 | 1,013 | 998 | 998 | 16,700 | 998 |
| 2022-02-07 | 1,000 | 1,012 | 998 | 1,005 | 19,100 | 1,005 |
| 2022-02-04 | 1,002 | 1,009 | 1,000 | 1,003 | 23,500 | 1,003 |
| 2022-02-03 | 1,019 | 1,023 | 1,003 | 1,003 | 16,000 | 1,003 |
| 2022-02-02 | 1,013 | 1,032 | 1,011 | 1,023 | 18,000 | 1,023 |
| 2022-02-01 | 1,027 | 1,031 | 1,011 | 1,011 | 17,300 | 1,011 |
| 2022-01-31 | 1,019 | 1,028 | 1,017 | 1,028 | 13,000 | 1,028 |
| 2022-01-28 | 998 | 1,017 | 998 | 1,017 | 15,900 | 1,017 |
| 2022-01-27 | 1,012 | 1,016 | 991 | 991 | 24,500 | 991 |
| 2022-01-26 | 1,022 | 1,026 | 1,012 | 1,012 | 12,700 | 1,012 |
| 2022-01-25 | 1,033 | 1,033 | 1,023 | 1,026 | 9,600 | 1,026 |
| 2022-01-24 | 1,026 | 1,036 | 1,021 | 1,036 | 8,200 | 1,036 |
| 2022-01-21 | 1,009 | 1,026 | 999 | 1,026 | 14,800 | 1,026 |
| 2022-01-20 | 998 | 1,012 | 996 | 996 | 20,500 | 996 |
| 2022-01-19 | 1,006 | 1,015 | 997 | 997 | 30,000 | 997 |
| 2022-01-18 | 1,019 | 1,025 | 1,006 | 1,006 | 18,600 | 1,006 |
| 2022-01-17 | 1,025 | 1,025 | 1,021 | 1,024 | 17,600 | 1,024 |
| 2022-01-14 | 1,029 | 1,031 | 1,019 | 1,024 | 24,500 | 1,024 |
| 2022-01-13 | 1,044 | 1,044 | 1,027 | 1,030 | 16,900 | 1,030 |
| 2022-01-12 | 1,034 | 1,041 | 1,026 | 1,036 | 10,400 | 1,036 |
| 2022-01-11 | 1,039 | 1,039 | 1,023 | 1,023 | 12,300 | 1,023 |
| 2022-01-07 | 1,045 | 1,054 | 1,032 | 1,032 | 14,300 | 1,032 |
| 2022-01-06 | 1,061 | 1,061 | 1,039 | 1,039 | 15,000 | 1,039 |
| 2022-01-05 | 1,075 | 1,079 | 1,060 | 1,060 | 8,900 | 1,060 |
| 2022-01-04 | 1,068 | 1,075 | 1,053 | 1,073 | 11,400 | 1,073 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
