9059 カンダホールディングス(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 | 1,180 | 1,187 | 1,180 | 1,182 | 700 | 591 |
| 2022-12-29 | 1,190 | 1,190 | 1,185 | 1,189 | 1,200 | 594.50 |
| 2022-12-28 | 1,195 | 1,198 | 1,191 | 1,194 | 2,500 | 597 |
| 2022-12-27 | 1,190 | 1,197 | 1,190 | 1,197 | 700 | 598.50 |
| 2022-12-26 | 1,196 | 1,200 | 1,190 | 1,190 | 4,100 | 595 |
| 2022-12-23 | 1,193 | 1,195 | 1,193 | 1,195 | 500 | 597.50 |
| 2022-12-22 | 1,192 | 1,193 | 1,191 | 1,193 | 700 | 596.50 |
| 2022-12-21 | 1,185 | 1,185 | 1,171 | 1,184 | 2,400 | 592 |
| 2022-12-20 | 1,182 | 1,190 | 1,176 | 1,185 | 3,400 | 592.50 |
| 2022-12-19 | 1,175 | 1,176 | 1,162 | 1,176 | 900 | 588 |
| 2022-12-16 | 1,178 | 1,178 | 1,169 | 1,176 | 600 | 588 |
| 2022-12-15 | 1,185 | 1,194 | 1,160 | 1,188 | 2,100 | 594 |
| 2022-12-14 | 1,171 | 1,214 | 1,171 | 1,195 | 6,800 | 597.50 |
| 2022-12-13 | 1,158 | 1,166 | 1,158 | 1,166 | 700 | 583 |
| 2022-12-12 | 1,159 | 1,159 | 1,154 | 1,158 | 500 | 579 |
| 2022-12-09 | 1,170 | 1,170 | 1,145 | 1,161 | 1,800 | 580.50 |
| 2022-12-08 | 1,190 | 1,190 | 1,136 | 1,172 | 4,500 | 586 |
| 2022-12-07 | 1,167 | 1,201 | 1,153 | 1,193 | 8,300 | 596.50 |
| 2022-12-06 | 1,123 | 1,199 | 1,123 | 1,177 | 17,400 | 588.50 |
| 2022-12-05 | 1,119 | 1,122 | 1,114 | 1,118 | 1,100 | 559 |
| 2022-12-02 | 1,118 | 1,120 | 1,113 | 1,119 | 800 | 559.50 |
| 2022-12-01 | - | - | - | 1,118 | - | 559 |
| 2022-11-30 | 1,113 | 1,118 | 1,113 | 1,118 | 300 | 559 |
| 2022-11-29 | 1,133 | 1,133 | 1,113 | 1,113 | 900 | 556.50 |
| 2022-11-28 | 1,109 | 1,135 | 1,109 | 1,135 | 4,900 | 567.50 |
| 2022-11-25 | 1,110 | 1,113 | 1,110 | 1,113 | 800 | 556.50 |
| 2022-11-24 | 1,105 | 1,109 | 1,104 | 1,109 | 700 | 554.50 |
| 2022-11-22 | 1,100 | 1,110 | 1,100 | 1,107 | 1,400 | 553.50 |
| 2022-11-21 | 1,103 | 1,103 | 1,091 | 1,100 | 4,000 | 550 |
| 2022-11-18 | 1,108 | 1,110 | 1,100 | 1,106 | 2,800 | 553 |
| 2022-11-17 | 1,100 | 1,108 | 1,100 | 1,108 | 600 | 554 |
| 2022-11-16 | 1,102 | 1,104 | 1,100 | 1,100 | 900 | 550 |
| 2022-11-15 | 1,100 | 1,110 | 1,100 | 1,110 | 1,000 | 555 |
| 2022-11-14 | 1,110 | 1,110 | 1,108 | 1,108 | 400 | 554 |
| 2022-11-11 | 1,104 | 1,105 | 1,104 | 1,105 | 300 | 552.50 |
| 2022-11-10 | 1,113 | 1,113 | 1,107 | 1,107 | 400 | 553.50 |
| 2022-11-09 | 1,107 | 1,108 | 1,107 | 1,108 | 200 | 554 |
| 2022-11-08 | 1,115 | 1,115 | 1,107 | 1,107 | 1,000 | 553.50 |
| 2022-11-07 | 1,112 | 1,113 | 1,112 | 1,113 | 1,400 | 556.50 |
| 2022-11-04 | 1,115 | 1,115 | 1,106 | 1,113 | 2,100 | 556.50 |
| 2022-11-02 | 1,120 | 1,129 | 1,120 | 1,126 | 700 | 563 |
| 2022-11-01 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2022-10-31 | 1,119 | 1,132 | 1,111 | 1,130 | 8,400 | 565 |
| 2022-10-28 | 1,098 | 1,106 | 1,098 | 1,106 | 400 | 553 |
| 2022-10-27 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 549 |
| 2022-10-26 | 1,094 | 1,110 | 1,092 | 1,110 | 5,100 | 555 |
| 2022-10-25 | - | - | - | 1,091 | - | 545.50 |
| 2022-10-24 | - | - | - | 1,091 | - | 545.50 |
| 2022-10-21 | 1,098 | 1,098 | 1,080 | 1,091 | 10,000 | 545.50 |
| 2022-10-20 | 1,070 | 1,081 | 1,070 | 1,081 | 1,700 | 540.50 |
| 2022-10-19 | 1,083 | 1,087 | 1,083 | 1,083 | 800 | 541.50 |
| 2022-10-18 | 1,075 | 1,115 | 1,071 | 1,082 | 4,800 | 541 |
| 2022-10-17 | 1,068 | 1,074 | 1,068 | 1,073 | 1,800 | 536.50 |
| 2022-10-14 | 1,075 | 1,075 | 1,073 | 1,073 | 500 | 536.50 |
| 2022-10-13 | 1,074 | 1,074 | 1,069 | 1,070 | 900 | 535 |
| 2022-10-12 | 1,073 | 1,077 | 1,070 | 1,071 | 2,600 | 535.50 |
| 2022-10-11 | 1,072 | 1,073 | 1,072 | 1,072 | 300 | 536 |
| 2022-10-07 | 1,071 | 1,072 | 1,071 | 1,072 | 300 | 536 |
| 2022-10-06 | 1,072 | 1,077 | 1,070 | 1,075 | 1,200 | 537.50 |
| 2022-10-05 | 1,067 | 1,077 | 1,067 | 1,072 | 500 | 536 |
| 2022-10-04 | 1,070 | 1,070 | 1,066 | 1,066 | 400 | 533 |
| 2022-10-03 | 1,059 | 1,069 | 1,046 | 1,065 | 3,700 | 532.50 |
| 2022-09-30 | 1,055 | 1,063 | 1,055 | 1,063 | 300 | 531.50 |
| 2022-09-29 | 1,065 | 1,068 | 1,049 | 1,060 | 4,400 | 530 |
| 2022-09-28 | 1,088 | 1,088 | 1,065 | 1,073 | 3,400 | 536.50 |
| 2022-09-27 | 1,100 | 1,100 | 1,076 | 1,089 | 1,200 | 544.50 |
| 2022-09-26 | 1,102 | 1,124 | 1,083 | 1,090 | 6,700 | 545 |
| 2022-09-22 | 1,098 | 1,102 | 1,098 | 1,102 | 1,800 | 551 |
| 2022-09-21 | 1,103 | 1,103 | 1,094 | 1,094 | 2,200 | 547 |
| 2022-09-20 | 1,083 | 1,095 | 1,083 | 1,093 | 1,200 | 546.50 |
| 2022-09-16 | 1,077 | 1,084 | 1,076 | 1,083 | 2,700 | 541.50 |
| 2022-09-15 | 1,090 | 1,091 | 1,075 | 1,088 | 1,500 | 544 |
| 2022-09-14 | 1,090 | 1,097 | 1,080 | 1,096 | 3,200 | 548 |
| 2022-09-13 | 1,096 | 1,097 | 1,093 | 1,095 | 1,100 | 547.50 |
| 2022-09-12 | 1,099 | 1,099 | 1,097 | 1,099 | 1,400 | 549.50 |
| 2022-09-09 | 1,098 | 1,106 | 1,098 | 1,105 | 300 | 552.50 |
| 2022-09-08 | 1,106 | 1,110 | 1,100 | 1,107 | 900 | 553.50 |
| 2022-09-07 | 1,110 | 1,111 | 1,096 | 1,110 | 5,400 | 555 |
| 2022-09-06 | 1,111 | 1,111 | 1,110 | 1,110 | 300 | 555 |
| 2022-09-05 | 1,106 | 1,111 | 1,106 | 1,111 | 1,600 | 555.50 |
| 2022-09-02 | 1,101 | 1,107 | 1,089 | 1,107 | 5,200 | 553.50 |
| 2022-09-01 | 1,104 | 1,105 | 1,101 | 1,101 | 800 | 550.50 |
| 2022-08-31 | 1,101 | 1,101 | 1,095 | 1,095 | 400 | 547.50 |
| 2022-08-30 | 1,101 | 1,101 | 1,101 | 1,101 | 200 | 550.50 |
| 2022-08-29 | 1,100 | 1,100 | 1,093 | 1,099 | 600 | 549.50 |
| 2022-08-26 | 1,095 | 1,108 | 1,094 | 1,105 | 4,100 | 552.50 |
| 2022-08-25 | 1,099 | 1,099 | 1,098 | 1,098 | 1,000 | 549 |
| 2022-08-24 | 1,093 | 1,100 | 1,081 | 1,092 | 2,100 | 546 |
| 2022-08-23 | 1,091 | 1,099 | 1,089 | 1,099 | 500 | 549.50 |
| 2022-08-22 | 1,086 | 1,095 | 1,086 | 1,095 | 2,000 | 547.50 |
| 2022-08-19 | 1,094 | 1,094 | 1,083 | 1,083 | 2,500 | 541.50 |
| 2022-08-18 | 1,092 | 1,094 | 1,087 | 1,094 | 1,600 | 547 |
| 2022-08-17 | 1,090 | 1,107 | 1,090 | 1,095 | 3,300 | 547.50 |
| 2022-08-16 | 1,100 | 1,100 | 1,093 | 1,094 | 1,200 | 547 |
| 2022-08-15 | 1,103 | 1,109 | 1,100 | 1,100 | 3,400 | 550 |
| 2022-08-12 | 1,109 | 1,109 | 1,080 | 1,103 | 5,200 | 551.50 |
| 2022-08-10 | 1,102 | 1,102 | 1,100 | 1,101 | 2,000 | 550.50 |
| 2022-08-09 | 1,101 | 1,102 | 1,100 | 1,102 | 2,100 | 551 |
| 2022-08-08 | 1,102 | 1,108 | 1,100 | 1,102 | 1,400 | 551 |
| 2022-08-05 | 1,105 | 1,105 | 1,090 | 1,093 | 1,000 | 546.50 |
| 2022-08-04 | 1,103 | 1,103 | 1,091 | 1,100 | 1,300 | 550 |
| 2022-08-03 | 1,103 | 1,103 | 1,091 | 1,102 | 1,200 | 551 |
| 2022-08-02 | 1,095 | 1,103 | 1,089 | 1,102 | 5,200 | 551 |
| 2022-08-01 | 1,099 | 1,108 | 1,098 | 1,108 | 1,400 | 554 |
| 2022-07-29 | 1,102 | 1,105 | 1,101 | 1,101 | 800 | 550.50 |
| 2022-07-28 | 1,108 | 1,108 | 1,103 | 1,103 | 500 | 551.50 |
| 2022-07-27 | 1,108 | 1,110 | 1,101 | 1,108 | 1,700 | 554 |
| 2022-07-26 | 1,102 | 1,105 | 1,102 | 1,105 | 4,200 | 552.50 |
| 2022-07-25 | 1,101 | 1,103 | 1,100 | 1,102 | 1,700 | 551 |
| 2022-07-22 | 1,107 | 1,108 | 1,101 | 1,108 | 800 | 554 |
| 2022-07-21 | 1,106 | 1,107 | 1,106 | 1,107 | 1,300 | 553.50 |
| 2022-07-20 | 1,100 | 1,106 | 1,100 | 1,106 | 600 | 553 |
| 2022-07-19 | 1,093 | 1,103 | 1,093 | 1,095 | 800 | 547.50 |
| 2022-07-15 | 1,098 | 1,105 | 1,098 | 1,098 | 10,100 | 549 |
| 2022-07-14 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 549 |
| 2022-07-13 | 1,083 | 1,101 | 1,083 | 1,098 | 1,700 | 549 |
| 2022-07-12 | 1,095 | 1,095 | 1,085 | 1,092 | 1,300 | 546 |
| 2022-07-11 | 1,094 | 1,095 | 1,082 | 1,095 | 1,600 | 547.50 |
| 2022-07-08 | 1,089 | 1,089 | 1,089 | 1,089 | 2,500 | 544.50 |
| 2022-07-07 | 1,094 | 1,096 | 1,088 | 1,089 | 600 | 544.50 |
| 2022-07-06 | 1,088 | 1,092 | 1,080 | 1,090 | 1,100 | 545 |
| 2022-07-05 | 1,081 | 1,098 | 1,081 | 1,098 | 500 | 549 |
| 2022-07-04 | 1,087 | 1,108 | 1,081 | 1,081 | 16,100 | 540.50 |
| 2022-07-01 | 1,078 | 1,085 | 1,074 | 1,075 | 700 | 537.50 |
| 2022-06-30 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 542.50 |
| 2022-06-29 | 1,079 | 1,088 | 1,061 | 1,085 | 1,500 | 542.50 |
| 2022-06-28 | 1,084 | 1,084 | 1,066 | 1,078 | 1,400 | 539 |
| 2022-06-27 | 1,085 | 1,090 | 1,075 | 1,084 | 4,200 | 542 |
| 2022-06-24 | 1,078 | 1,087 | 1,051 | 1,082 | 3,100 | 541 |
| 2022-06-23 | 1,100 | 1,100 | 1,060 | 1,075 | 8,400 | 537.50 |
| 2022-06-22 | 1,100 | 1,111 | 1,095 | 1,098 | 3,000 | 549 |
| 2022-06-21 | 1,105 | 1,111 | 1,097 | 1,107 | 1,800 | 553.50 |
| 2022-06-20 | 1,111 | 1,111 | 1,091 | 1,093 | 1,600 | 546.50 |
| 2022-06-17 | 1,092 | 1,108 | 1,092 | 1,108 | 500 | 554 |
| 2022-06-16 | 1,101 | 1,111 | 1,101 | 1,110 | 300 | 555 |
| 2022-06-15 | 1,098 | 1,098 | 1,098 | 1,098 | 200 | 549 |
| 2022-06-14 | 1,103 | 1,103 | 1,100 | 1,100 | 700 | 550 |
| 2022-06-13 | 1,112 | 1,112 | 1,101 | 1,111 | 500 | 555.50 |
| 2022-06-10 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 556 |
| 2022-06-09 | 1,112 | 1,112 | 1,102 | 1,105 | 500 | 552.50 |
| 2022-06-08 | 1,108 | 1,112 | 1,107 | 1,107 | 700 | 553.50 |
| 2022-06-07 | 1,105 | 1,108 | 1,105 | 1,108 | 300 | 554 |
| 2022-06-06 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2022-06-03 | 1,104 | 1,106 | 1,103 | 1,103 | 400 | 551.50 |
| 2022-06-02 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 553 |
| 2022-06-01 | 1,103 | 1,106 | 1,102 | 1,102 | 500 | 551 |
| 2022-05-31 | 1,116 | 1,125 | 1,089 | 1,103 | 1,800 | 551.50 |
| 2022-05-30 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2022-05-27 | 1,121 | 1,121 | 1,121 | 1,121 | 200 | 560.50 |
| 2022-05-26 | 1,105 | 1,124 | 1,105 | 1,124 | 4,400 | 562 |
| 2022-05-25 | - | - | - | 1,106 | - | 553 |
| 2022-05-24 | - | - | - | 1,106 | - | 553 |
| 2022-05-23 | 1,088 | 1,106 | 1,088 | 1,106 | 3,600 | 553 |
| 2022-05-20 | 1,079 | 1,089 | 1,076 | 1,076 | 800 | 538 |
| 2022-05-19 | 1,085 | 1,085 | 1,070 | 1,075 | 2,600 | 537.50 |
| 2022-05-18 | 1,090 | 1,094 | 1,088 | 1,088 | 1,100 | 544 |
| 2022-05-17 | 1,074 | 1,089 | 1,074 | 1,080 | 1,900 | 540 |
| 2022-05-16 | 1,077 | 1,144 | 1,065 | 1,074 | 15,400 | 537 |
| 2022-05-13 | 1,057 | 1,068 | 1,056 | 1,056 | 600 | 528 |
| 2022-05-12 | 1,063 | 1,074 | 1,057 | 1,057 | 800 | 528.50 |
| 2022-05-11 | 1,070 | 1,077 | 1,070 | 1,077 | 1,100 | 538.50 |
| 2022-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2022-05-09 | 1,076 | 1,093 | 1,076 | 1,080 | 600 | 540 |
| 2022-05-06 | 1,083 | 1,091 | 1,083 | 1,091 | 1,600 | 545.50 |
| 2022-05-02 | 1,072 | 1,081 | 1,072 | 1,080 | 1,900 | 540 |
| 2022-04-28 | 1,075 | 1,076 | 1,061 | 1,072 | 1,100 | 536 |
| 2022-04-27 | 1,058 | 1,075 | 1,058 | 1,075 | 500 | 537.50 |
| 2022-04-26 | 1,057 | 1,077 | 1,057 | 1,077 | 4,400 | 538.50 |
| 2022-04-25 | 1,061 | 1,064 | 1,057 | 1,057 | 600 | 528.50 |
| 2022-04-22 | 1,054 | 1,066 | 1,054 | 1,066 | 300 | 533 |
| 2022-04-21 | 1,064 | 1,066 | 1,064 | 1,065 | 1,000 | 532.50 |
| 2022-04-20 | 1,062 | 1,067 | 1,061 | 1,062 | 1,000 | 531 |
| 2022-04-19 | 1,062 | 1,067 | 1,052 | 1,067 | 1,500 | 533.50 |
| 2022-04-18 | 1,064 | 1,064 | 1,057 | 1,062 | 400 | 531 |
| 2022-04-15 | 1,050 | 1,064 | 1,050 | 1,064 | 2,700 | 532 |
| 2022-04-14 | 1,053 | 1,066 | 1,053 | 1,066 | 4,000 | 533 |
| 2022-04-13 | 1,052 | 1,071 | 1,052 | 1,071 | 500 | 535.50 |
| 2022-04-12 | 1,052 | 1,072 | 1,043 | 1,071 | 800 | 535.50 |
| 2022-04-11 | 1,073 | 1,078 | 1,041 | 1,066 | 4,000 | 533 |
| 2022-04-08 | 1,062 | 1,083 | 1,061 | 1,069 | 1,100 | 534.50 |
| 2022-04-07 | 1,085 | 1,085 | 1,072 | 1,084 | 1,900 | 542 |
| 2022-04-06 | 1,085 | 1,090 | 1,085 | 1,085 | 1,000 | 542.50 |
| 2022-04-05 | 1,087 | 1,091 | 1,083 | 1,091 | 1,100 | 545.50 |
| 2022-04-04 | 1,090 | 1,090 | 1,080 | 1,087 | 1,300 | 543.50 |
| 2022-04-01 | 1,088 | 1,090 | 1,086 | 1,090 | 900 | 545 |
| 2022-03-31 | 1,105 | 1,108 | 1,093 | 1,093 | 2,700 | 546.50 |
| 2022-03-30 | 1,133 | 1,133 | 1,102 | 1,105 | 7,500 | 552.50 |
| 2022-03-29 | 1,184 | 1,184 | 1,140 | 1,159 | 28,500 | 579.50 |
| 2022-03-28 | 1,125 | 1,129 | 1,122 | 1,124 | 9,500 | 562 |
| 2022-03-25 | 1,130 | 1,135 | 1,117 | 1,122 | 5,400 | 561 |
| 2022-03-24 | 1,134 | 1,136 | 1,124 | 1,136 | 2,100 | 568 |
| 2022-03-23 | 1,125 | 1,135 | 1,121 | 1,135 | 5,100 | 567.50 |
| 2022-03-22 | 1,105 | 1,125 | 1,100 | 1,125 | 4,300 | 562.50 |
| 2022-03-18 | 1,092 | 1,109 | 1,088 | 1,088 | 4,800 | 544 |
| 2022-03-17 | 1,081 | 1,090 | 1,081 | 1,090 | 1,600 | 545 |
| 2022-03-16 | 1,074 | 1,080 | 1,074 | 1,080 | 1,900 | 540 |
| 2022-03-15 | 1,072 | 1,075 | 1,070 | 1,074 | 1,100 | 537 |
| 2022-03-14 | 1,078 | 1,078 | 1,068 | 1,074 | 1,500 | 537 |
| 2022-03-11 | 1,079 | 1,079 | 1,062 | 1,072 | 1,500 | 536 |
| 2022-03-10 | 1,080 | 1,098 | 1,075 | 1,079 | 7,200 | 539.50 |
| 2022-03-09 | 1,084 | 1,084 | 1,061 | 1,079 | 2,200 | 539.50 |
| 2022-03-08 | 1,098 | 1,100 | 1,078 | 1,084 | 3,100 | 542 |
| 2022-03-07 | 1,115 | 1,115 | 1,101 | 1,104 | 5,800 | 552 |
| 2022-03-04 | 1,134 | 1,134 | 1,102 | 1,131 | 4,200 | 565.50 |
| 2022-03-03 | 1,133 | 1,138 | 1,133 | 1,137 | 800 | 568.50 |
| 2022-03-02 | 1,136 | 1,136 | 1,128 | 1,133 | 1,600 | 566.50 |
| 2022-03-01 | 1,137 | 1,169 | 1,135 | 1,137 | 3,800 | 568.50 |
| 2022-02-28 | 1,127 | 1,146 | 1,122 | 1,144 | 4,500 | 572 |
| 2022-02-25 | 1,129 | 1,135 | 1,126 | 1,126 | 700 | 563 |
| 2022-02-24 | 1,150 | 1,150 | 1,078 | 1,140 | 5,200 | 570 |
| 2022-02-22 | 1,148 | 1,150 | 1,147 | 1,148 | 400 | 574 |
| 2022-02-21 | 1,151 | 1,152 | 1,141 | 1,149 | 2,400 | 574.50 |
| 2022-02-18 | 1,154 | 1,167 | 1,150 | 1,151 | 2,100 | 575.50 |
| 2022-02-17 | 1,168 | 1,168 | 1,166 | 1,167 | 1,900 | 583.50 |
| 2022-02-16 | 1,180 | 1,180 | 1,145 | 1,167 | 900 | 583.50 |
| 2022-02-15 | 1,174 | 1,177 | 1,147 | 1,160 | 2,100 | 580 |
| 2022-02-14 | 1,189 | 1,189 | 1,152 | 1,184 | 1,100 | 592 |
| 2022-02-10 | 1,167 | 1,202 | 1,167 | 1,188 | 4,500 | 594 |
| 2022-02-09 | 1,159 | 1,170 | 1,154 | 1,170 | 2,000 | 585 |
| 2022-02-08 | 1,168 | 1,179 | 1,165 | 1,166 | 1,800 | 583 |
| 2022-02-07 | 1,145 | 1,181 | 1,145 | 1,166 | 2,600 | 583 |
| 2022-02-04 | 1,175 | 1,200 | 1,130 | 1,200 | 6,000 | 600 |
| 2022-02-03 | 1,139 | 1,179 | 1,134 | 1,173 | 4,700 | 586.50 |
| 2022-02-02 | 1,142 | 1,164 | 1,103 | 1,142 | 8,000 | 571 |
| 2022-02-01 | 1,189 | 1,189 | 1,156 | 1,163 | 700 | 581.50 |
| 2022-01-31 | 1,160 | 1,200 | 1,140 | 1,181 | 4,700 | 590.50 |
| 2022-01-28 | 1,151 | 1,152 | 1,111 | 1,152 | 1,600 | 576 |
| 2022-01-27 | 1,173 | 1,197 | 1,125 | 1,136 | 4,700 | 568 |
| 2022-01-26 | 1,176 | 1,200 | 1,176 | 1,194 | 5,700 | 597 |
| 2022-01-25 | 1,162 | 1,184 | 1,162 | 1,176 | 1,500 | 588 |
| 2022-01-24 | 1,161 | 1,165 | 1,148 | 1,159 | 1,700 | 579.50 |
| 2022-01-21 | 1,162 | 1,179 | 1,162 | 1,162 | 3,200 | 581 |
| 2022-01-20 | 1,165 | 1,172 | 1,150 | 1,162 | 4,200 | 581 |
| 2022-01-19 | 1,180 | 1,195 | 1,168 | 1,168 | 3,300 | 584 |
| 2022-01-18 | 1,202 | 1,202 | 1,183 | 1,194 | 3,700 | 597 |
| 2022-01-17 | 1,214 | 1,224 | 1,202 | 1,202 | 3,900 | 601 |
| 2022-01-14 | 1,201 | 1,210 | 1,190 | 1,210 | 4,300 | 605 |
| 2022-01-13 | 1,215 | 1,215 | 1,215 | 1,215 | 700 | 607.50 |
| 2022-01-12 | 1,201 | 1,220 | 1,201 | 1,216 | 1,400 | 608 |
| 2022-01-11 | 1,225 | 1,238 | 1,184 | 1,201 | 4,900 | 600.50 |
| 2022-01-07 | 1,201 | 1,229 | 1,201 | 1,227 | 1,200 | 613.50 |
| 2022-01-06 | 1,212 | 1,224 | 1,200 | 1,201 | 3,000 | 600.50 |
| 2022-01-05 | 1,238 | 1,238 | 1,212 | 1,212 | 2,100 | 606 |
| 2022-01-04 | 1,211 | 1,240 | 1,210 | 1,239 | 1,900 | 619.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株
