9312 ケイヒン(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 | 1,446 | 1,448 | 1,442 | 1,442 | 1,900 | 1,442 |
| 2022-12-29 | 1,444 | 1,447 | 1,432 | 1,439 | 5,100 | 1,439 |
| 2022-12-28 | 1,449 | 1,454 | 1,439 | 1,439 | 4,300 | 1,439 |
| 2022-12-27 | 1,434 | 1,446 | 1,434 | 1,442 | 3,100 | 1,442 |
| 2022-12-26 | 1,446 | 1,446 | 1,434 | 1,434 | 4,100 | 1,434 |
| 2022-12-23 | 1,457 | 1,461 | 1,425 | 1,433 | 8,700 | 1,433 |
| 2022-12-22 | 1,462 | 1,465 | 1,457 | 1,457 | 1,900 | 1,457 |
| 2022-12-21 | 1,452 | 1,467 | 1,450 | 1,450 | 5,500 | 1,450 |
| 2022-12-20 | 1,463 | 1,481 | 1,459 | 1,463 | 9,800 | 1,463 |
| 2022-12-19 | 1,472 | 1,473 | 1,451 | 1,452 | 6,900 | 1,452 |
| 2022-12-16 | 1,509 | 1,512 | 1,478 | 1,478 | 5,000 | 1,478 |
| 2022-12-15 | 1,513 | 1,513 | 1,495 | 1,498 | 4,800 | 1,498 |
| 2022-12-14 | 1,485 | 1,506 | 1,485 | 1,503 | 4,200 | 1,503 |
| 2022-12-13 | 1,517 | 1,517 | 1,485 | 1,485 | 4,900 | 1,485 |
| 2022-12-12 | 1,499 | 1,517 | 1,496 | 1,511 | 6,100 | 1,511 |
| 2022-12-09 | 1,461 | 1,490 | 1,461 | 1,490 | 4,800 | 1,490 |
| 2022-12-08 | 1,461 | 1,462 | 1,447 | 1,452 | 12,400 | 1,452 |
| 2022-12-07 | 1,477 | 1,490 | 1,462 | 1,468 | 7,400 | 1,468 |
| 2022-12-06 | 1,490 | 1,525 | 1,472 | 1,493 | 7,400 | 1,493 |
| 2022-12-05 | 1,491 | 1,500 | 1,484 | 1,495 | 5,300 | 1,495 |
| 2022-12-02 | 1,513 | 1,513 | 1,481 | 1,481 | 6,600 | 1,481 |
| 2022-12-01 | 1,532 | 1,546 | 1,515 | 1,520 | 5,400 | 1,520 |
| 2022-11-30 | 1,565 | 1,565 | 1,533 | 1,537 | 5,200 | 1,537 |
| 2022-11-29 | 1,549 | 1,568 | 1,514 | 1,555 | 11,900 | 1,555 |
| 2022-11-28 | 1,555 | 1,560 | 1,540 | 1,551 | 9,700 | 1,551 |
| 2022-11-25 | 1,555 | 1,555 | 1,541 | 1,552 | 4,800 | 1,552 |
| 2022-11-24 | 1,538 | 1,553 | 1,538 | 1,553 | 8,200 | 1,553 |
| 2022-11-22 | 1,545 | 1,545 | 1,533 | 1,538 | 2,900 | 1,538 |
| 2022-11-21 | 1,510 | 1,555 | 1,507 | 1,518 | 9,500 | 1,518 |
| 2022-11-18 | 1,488 | 1,513 | 1,481 | 1,510 | 6,100 | 1,510 |
| 2022-11-17 | 1,542 | 1,542 | 1,478 | 1,478 | 29,800 | 1,478 |
| 2022-11-16 | 1,555 | 1,555 | 1,533 | 1,533 | 4,400 | 1,533 |
| 2022-11-15 | 1,546 | 1,560 | 1,538 | 1,550 | 13,500 | 1,550 |
| 2022-11-14 | 1,530 | 1,546 | 1,515 | 1,538 | 16,700 | 1,538 |
| 2022-11-11 | 1,520 | 1,528 | 1,508 | 1,528 | 8,100 | 1,528 |
| 2022-11-10 | 1,494 | 1,527 | 1,472 | 1,525 | 11,200 | 1,525 |
| 2022-11-09 | 1,506 | 1,506 | 1,490 | 1,499 | 2,800 | 1,499 |
| 2022-11-08 | 1,470 | 1,500 | 1,443 | 1,500 | 15,700 | 1,500 |
| 2022-11-07 | 1,434 | 1,478 | 1,428 | 1,471 | 25,700 | 1,471 |
| 2022-11-04 | 1,467 | 1,515 | 1,383 | 1,421 | 69,900 | 1,421 |
| 2022-11-02 | 1,410 | 1,447 | 1,405 | 1,437 | 10,000 | 1,437 |
| 2022-11-01 | 1,397 | 1,407 | 1,394 | 1,407 | 2,700 | 1,407 |
| 2022-10-31 | 1,392 | 1,399 | 1,386 | 1,386 | 7,100 | 1,386 |
| 2022-10-28 | 1,408 | 1,410 | 1,369 | 1,369 | 21,700 | 1,369 |
| 2022-10-27 | 1,415 | 1,415 | 1,405 | 1,412 | 1,600 | 1,412 |
| 2022-10-26 | 1,410 | 1,415 | 1,409 | 1,415 | 2,900 | 1,415 |
| 2022-10-25 | 1,406 | 1,413 | 1,402 | 1,410 | 3,800 | 1,410 |
| 2022-10-24 | 1,411 | 1,415 | 1,406 | 1,406 | 2,700 | 1,406 |
| 2022-10-21 | 1,412 | 1,415 | 1,405 | 1,411 | 1,800 | 1,411 |
| 2022-10-20 | 1,415 | 1,416 | 1,407 | 1,407 | 5,000 | 1,407 |
| 2022-10-19 | 1,401 | 1,418 | 1,401 | 1,414 | 5,600 | 1,414 |
| 2022-10-18 | 1,415 | 1,417 | 1,380 | 1,393 | 11,500 | 1,393 |
| 2022-10-17 | 1,403 | 1,411 | 1,397 | 1,407 | 2,500 | 1,407 |
| 2022-10-14 | 1,389 | 1,403 | 1,373 | 1,403 | 5,200 | 1,403 |
| 2022-10-13 | 1,370 | 1,376 | 1,361 | 1,366 | 6,300 | 1,366 |
| 2022-10-12 | 1,390 | 1,392 | 1,366 | 1,369 | 8,600 | 1,369 |
| 2022-10-11 | 1,397 | 1,407 | 1,389 | 1,392 | 7,100 | 1,392 |
| 2022-10-07 | 1,393 | 1,402 | 1,393 | 1,397 | 3,900 | 1,397 |
| 2022-10-06 | 1,399 | 1,405 | 1,396 | 1,405 | 3,500 | 1,405 |
| 2022-10-05 | 1,411 | 1,417 | 1,397 | 1,399 | 4,400 | 1,399 |
| 2022-10-04 | 1,405 | 1,431 | 1,393 | 1,428 | 5,500 | 1,428 |
| 2022-10-03 | 1,391 | 1,399 | 1,388 | 1,399 | 4,100 | 1,399 |
| 2022-09-30 | 1,390 | 1,416 | 1,390 | 1,402 | 6,700 | 1,402 |
| 2022-09-29 | 1,391 | 1,433 | 1,390 | 1,400 | 10,800 | 1,400 |
| 2022-09-28 | 1,389 | 1,416 | 1,389 | 1,416 | 6,900 | 1,416 |
| 2022-09-27 | 1,413 | 1,413 | 1,387 | 1,389 | 9,600 | 1,389 |
| 2022-09-26 | 1,404 | 1,412 | 1,395 | 1,399 | 13,800 | 1,399 |
| 2022-09-22 | 1,404 | 1,427 | 1,404 | 1,406 | 7,600 | 1,406 |
| 2022-09-21 | 1,429 | 1,450 | 1,402 | 1,418 | 22,800 | 1,418 |
| 2022-09-20 | 1,405 | 1,450 | 1,401 | 1,439 | 19,900 | 1,439 |
| 2022-09-16 | 1,409 | 1,416 | 1,404 | 1,404 | 5,100 | 1,404 |
| 2022-09-15 | 1,406 | 1,425 | 1,404 | 1,408 | 4,500 | 1,408 |
| 2022-09-14 | 1,405 | 1,417 | 1,400 | 1,408 | 6,200 | 1,408 |
| 2022-09-13 | 1,407 | 1,419 | 1,405 | 1,410 | 8,400 | 1,410 |
| 2022-09-12 | 1,411 | 1,429 | 1,405 | 1,410 | 8,700 | 1,410 |
| 2022-09-09 | 1,414 | 1,417 | 1,402 | 1,408 | 7,100 | 1,408 |
| 2022-09-08 | 1,419 | 1,426 | 1,406 | 1,426 | 4,600 | 1,426 |
| 2022-09-07 | 1,413 | 1,425 | 1,396 | 1,420 | 6,100 | 1,420 |
| 2022-09-06 | 1,426 | 1,426 | 1,400 | 1,407 | 10,300 | 1,407 |
| 2022-09-05 | 1,425 | 1,434 | 1,418 | 1,433 | 4,000 | 1,433 |
| 2022-09-02 | 1,427 | 1,431 | 1,407 | 1,431 | 8,600 | 1,431 |
| 2022-09-01 | 1,436 | 1,447 | 1,423 | 1,435 | 4,600 | 1,435 |
| 2022-08-31 | 1,433 | 1,451 | 1,433 | 1,440 | 4,100 | 1,440 |
| 2022-08-30 | 1,440 | 1,455 | 1,426 | 1,449 | 6,400 | 1,449 |
| 2022-08-29 | 1,445 | 1,472 | 1,425 | 1,443 | 9,700 | 1,443 |
| 2022-08-26 | 1,445 | 1,457 | 1,445 | 1,457 | 3,700 | 1,457 |
| 2022-08-25 | 1,442 | 1,446 | 1,435 | 1,445 | 2,800 | 1,445 |
| 2022-08-24 | 1,457 | 1,467 | 1,431 | 1,450 | 7,800 | 1,450 |
| 2022-08-23 | 1,461 | 1,474 | 1,457 | 1,465 | 4,000 | 1,465 |
| 2022-08-22 | 1,454 | 1,490 | 1,442 | 1,463 | 19,400 | 1,463 |
| 2022-08-19 | 1,445 | 1,480 | 1,445 | 1,454 | 5,900 | 1,454 |
| 2022-08-18 | 1,434 | 1,457 | 1,434 | 1,453 | 4,500 | 1,453 |
| 2022-08-17 | 1,446 | 1,468 | 1,437 | 1,449 | 5,700 | 1,449 |
| 2022-08-16 | 1,457 | 1,473 | 1,435 | 1,457 | 10,200 | 1,457 |
| 2022-08-15 | 1,472 | 1,489 | 1,460 | 1,465 | 8,100 | 1,465 |
| 2022-08-12 | 1,455 | 1,488 | 1,452 | 1,476 | 9,400 | 1,476 |
| 2022-08-10 | 1,457 | 1,465 | 1,445 | 1,459 | 8,400 | 1,459 |
| 2022-08-09 | 1,450 | 1,464 | 1,444 | 1,444 | 8,900 | 1,444 |
| 2022-08-08 | 1,433 | 1,448 | 1,415 | 1,444 | 11,600 | 1,444 |
| 2022-08-05 | 1,411 | 1,429 | 1,411 | 1,414 | 5,100 | 1,414 |
| 2022-08-04 | 1,448 | 1,448 | 1,407 | 1,410 | 17,300 | 1,410 |
| 2022-08-03 | 1,378 | 1,387 | 1,371 | 1,377 | 9,700 | 1,377 |
| 2022-08-02 | 1,391 | 1,394 | 1,378 | 1,378 | 6,000 | 1,378 |
| 2022-08-01 | 1,383 | 1,391 | 1,379 | 1,387 | 3,900 | 1,387 |
| 2022-07-29 | 1,376 | 1,384 | 1,366 | 1,374 | 3,300 | 1,374 |
| 2022-07-28 | 1,364 | 1,377 | 1,364 | 1,371 | 7,900 | 1,371 |
| 2022-07-27 | 1,367 | 1,372 | 1,364 | 1,364 | 2,900 | 1,364 |
| 2022-07-26 | 1,371 | 1,374 | 1,363 | 1,363 | 4,800 | 1,363 |
| 2022-07-25 | 1,357 | 1,368 | 1,354 | 1,363 | 5,000 | 1,363 |
| 2022-07-22 | 1,361 | 1,371 | 1,354 | 1,357 | 7,300 | 1,357 |
| 2022-07-21 | 1,345 | 1,362 | 1,344 | 1,362 | 4,700 | 1,362 |
| 2022-07-20 | 1,356 | 1,361 | 1,345 | 1,345 | 8,100 | 1,345 |
| 2022-07-19 | 1,344 | 1,358 | 1,340 | 1,342 | 6,500 | 1,342 |
| 2022-07-15 | 1,349 | 1,349 | 1,336 | 1,345 | 5,100 | 1,345 |
| 2022-07-14 | 1,350 | 1,362 | 1,348 | 1,351 | 4,000 | 1,351 |
| 2022-07-13 | 1,339 | 1,354 | 1,338 | 1,351 | 5,300 | 1,351 |
| 2022-07-12 | 1,358 | 1,358 | 1,329 | 1,339 | 9,700 | 1,339 |
| 2022-07-11 | 1,374 | 1,374 | 1,332 | 1,348 | 14,200 | 1,348 |
| 2022-07-08 | 1,347 | 1,368 | 1,345 | 1,354 | 9,300 | 1,354 |
| 2022-07-07 | 1,344 | 1,352 | 1,328 | 1,351 | 4,800 | 1,351 |
| 2022-07-06 | 1,335 | 1,358 | 1,330 | 1,344 | 12,600 | 1,344 |
| 2022-07-05 | 1,337 | 1,354 | 1,329 | 1,329 | 6,500 | 1,329 |
| 2022-07-04 | 1,330 | 1,349 | 1,326 | 1,341 | 8,700 | 1,341 |
| 2022-07-01 | 1,346 | 1,354 | 1,324 | 1,326 | 4,800 | 1,326 |
| 2022-06-30 | 1,364 | 1,369 | 1,339 | 1,352 | 6,800 | 1,352 |
| 2022-06-29 | 1,326 | 1,374 | 1,326 | 1,374 | 15,600 | 1,374 |
| 2022-06-28 | 1,319 | 1,326 | 1,316 | 1,325 | 2,900 | 1,325 |
| 2022-06-27 | 1,319 | 1,321 | 1,315 | 1,319 | 1,900 | 1,319 |
| 2022-06-24 | 1,319 | 1,319 | 1,310 | 1,313 | 2,700 | 1,313 |
| 2022-06-23 | 1,315 | 1,323 | 1,306 | 1,307 | 1,800 | 1,307 |
| 2022-06-22 | 1,319 | 1,320 | 1,303 | 1,308 | 3,100 | 1,308 |
| 2022-06-21 | 1,316 | 1,318 | 1,304 | 1,308 | 4,300 | 1,308 |
| 2022-06-20 | 1,320 | 1,320 | 1,301 | 1,301 | 4,700 | 1,301 |
| 2022-06-17 | 1,302 | 1,318 | 1,302 | 1,310 | 4,800 | 1,310 |
| 2022-06-16 | 1,341 | 1,341 | 1,315 | 1,315 | 7,300 | 1,315 |
| 2022-06-15 | 1,335 | 1,335 | 1,324 | 1,324 | 3,500 | 1,324 |
| 2022-06-14 | 1,340 | 1,340 | 1,330 | 1,330 | 4,300 | 1,330 |
| 2022-06-13 | 1,350 | 1,350 | 1,339 | 1,340 | 5,200 | 1,340 |
| 2022-06-10 | 1,369 | 1,369 | 1,350 | 1,350 | 5,800 | 1,350 |
| 2022-06-09 | 1,369 | 1,379 | 1,366 | 1,369 | 5,300 | 1,369 |
| 2022-06-08 | 1,393 | 1,393 | 1,369 | 1,369 | 5,000 | 1,369 |
| 2022-06-07 | 1,387 | 1,392 | 1,377 | 1,379 | 3,400 | 1,379 |
| 2022-06-06 | 1,391 | 1,405 | 1,384 | 1,387 | 3,200 | 1,387 |
| 2022-06-03 | 1,419 | 1,430 | 1,372 | 1,382 | 6,000 | 1,382 |
| 2022-06-02 | 1,410 | 1,419 | 1,410 | 1,419 | 1,500 | 1,419 |
| 2022-06-01 | 1,420 | 1,421 | 1,397 | 1,410 | 9,800 | 1,410 |
| 2022-05-31 | 1,362 | 1,420 | 1,346 | 1,420 | 10,900 | 1,420 |
| 2022-05-30 | 1,345 | 1,377 | 1,345 | 1,377 | 7,800 | 1,377 |
| 2022-05-27 | 1,358 | 1,358 | 1,341 | 1,344 | 2,000 | 1,344 |
| 2022-05-26 | 1,356 | 1,357 | 1,331 | 1,341 | 3,500 | 1,341 |
| 2022-05-25 | 1,331 | 1,356 | 1,331 | 1,356 | 3,100 | 1,356 |
| 2022-05-24 | 1,353 | 1,354 | 1,331 | 1,331 | 10,300 | 1,331 |
| 2022-05-23 | 1,366 | 1,373 | 1,362 | 1,367 | 4,800 | 1,367 |
| 2022-05-20 | 1,356 | 1,373 | 1,356 | 1,362 | 2,300 | 1,362 |
| 2022-05-19 | 1,355 | 1,379 | 1,352 | 1,366 | 1,800 | 1,366 |
| 2022-05-18 | 1,391 | 1,391 | 1,373 | 1,385 | 1,100 | 1,385 |
| 2022-05-17 | 1,351 | 1,379 | 1,351 | 1,378 | 2,600 | 1,378 |
| 2022-05-16 | 1,397 | 1,404 | 1,351 | 1,351 | 11,400 | 1,351 |
| 2022-05-13 | 1,379 | 1,409 | 1,379 | 1,400 | 4,400 | 1,400 |
| 2022-05-12 | 1,397 | 1,401 | 1,388 | 1,391 | 5,100 | 1,391 |
| 2022-05-11 | 1,373 | 1,403 | 1,347 | 1,380 | 8,800 | 1,380 |
| 2022-05-10 | 1,365 | 1,372 | 1,317 | 1,333 | 5,900 | 1,333 |
| 2022-05-09 | 1,401 | 1,410 | 1,371 | 1,371 | 5,400 | 1,371 |
| 2022-05-06 | 1,384 | 1,406 | 1,380 | 1,404 | 4,100 | 1,404 |
| 2022-05-02 | 1,399 | 1,406 | 1,386 | 1,390 | 9,800 | 1,390 |
| 2022-04-28 | 1,387 | 1,419 | 1,387 | 1,419 | 4,200 | 1,419 |
| 2022-04-27 | 1,353 | 1,395 | 1,353 | 1,395 | 9,100 | 1,395 |
| 2022-04-26 | 1,382 | 1,383 | 1,363 | 1,383 | 2,300 | 1,383 |
| 2022-04-25 | 1,346 | 1,382 | 1,345 | 1,379 | 3,800 | 1,379 |
| 2022-04-22 | 1,374 | 1,378 | 1,363 | 1,370 | 2,400 | 1,370 |
| 2022-04-21 | 1,376 | 1,377 | 1,365 | 1,376 | 2,700 | 1,376 |
| 2022-04-20 | 1,341 | 1,362 | 1,341 | 1,362 | 3,000 | 1,362 |
| 2022-04-19 | 1,333 | 1,343 | 1,331 | 1,343 | 1,600 | 1,343 |
| 2022-04-18 | 1,338 | 1,338 | 1,330 | 1,335 | 1,200 | 1,335 |
| 2022-04-15 | 1,325 | 1,342 | 1,325 | 1,338 | 2,000 | 1,338 |
| 2022-04-14 | 1,322 | 1,353 | 1,322 | 1,338 | 4,300 | 1,338 |
| 2022-04-13 | 1,316 | 1,345 | 1,316 | 1,342 | 3,300 | 1,342 |
| 2022-04-12 | 1,347 | 1,347 | 1,321 | 1,324 | 5,600 | 1,324 |
| 2022-04-11 | 1,351 | 1,355 | 1,339 | 1,355 | 2,500 | 1,355 |
| 2022-04-08 | 1,339 | 1,355 | 1,312 | 1,351 | 9,300 | 1,351 |
| 2022-04-07 | 1,350 | 1,350 | 1,330 | 1,337 | 8,600 | 1,337 |
| 2022-04-06 | 1,400 | 1,400 | 1,357 | 1,357 | 10,900 | 1,357 |
| 2022-04-05 | 1,425 | 1,427 | 1,400 | 1,413 | 12,900 | 1,413 |
| 2022-04-04 | 1,431 | 1,431 | 1,404 | 1,414 | 7,400 | 1,414 |
| 2022-04-01 | 1,462 | 1,462 | 1,430 | 1,444 | 7,900 | 1,444 |
| 2022-03-31 | 1,483 | 1,500 | 1,473 | 1,485 | 8,000 | 1,485 |
| 2022-03-30 | 1,462 | 1,510 | 1,462 | 1,510 | 14,800 | 1,510 |
| 2022-03-29 | 1,518 | 1,518 | 1,467 | 1,510 | 21,300 | 1,510 |
| 2022-03-28 | 1,511 | 1,538 | 1,493 | 1,534 | 15,700 | 1,534 |
| 2022-03-25 | 1,510 | 1,510 | 1,475 | 1,487 | 10,400 | 1,487 |
| 2022-03-24 | 1,509 | 1,512 | 1,465 | 1,512 | 14,200 | 1,512 |
| 2022-03-23 | 1,480 | 1,535 | 1,480 | 1,516 | 24,000 | 1,516 |
| 2022-03-22 | 1,436 | 1,480 | 1,436 | 1,477 | 26,400 | 1,477 |
| 2022-03-18 | 1,362 | 1,410 | 1,362 | 1,410 | 7,600 | 1,410 |
| 2022-03-17 | 1,364 | 1,379 | 1,362 | 1,372 | 3,000 | 1,372 |
| 2022-03-16 | 1,356 | 1,365 | 1,356 | 1,364 | 2,000 | 1,364 |
| 2022-03-15 | 1,334 | 1,359 | 1,330 | 1,359 | 3,600 | 1,359 |
| 2022-03-14 | 1,337 | 1,337 | 1,330 | 1,334 | 1,500 | 1,334 |
| 2022-03-11 | 1,302 | 1,328 | 1,302 | 1,325 | 6,000 | 1,325 |
| 2022-03-10 | 1,342 | 1,342 | 1,314 | 1,332 | 6,400 | 1,332 |
| 2022-03-09 | 1,333 | 1,336 | 1,285 | 1,297 | 23,200 | 1,297 |
| 2022-03-08 | 1,342 | 1,356 | 1,331 | 1,340 | 6,300 | 1,340 |
| 2022-03-07 | 1,370 | 1,371 | 1,348 | 1,355 | 5,900 | 1,355 |
| 2022-03-04 | 1,400 | 1,400 | 1,380 | 1,385 | 1,800 | 1,385 |
| 2022-03-03 | 1,415 | 1,415 | 1,390 | 1,400 | 3,500 | 1,400 |
| 2022-03-02 | 1,400 | 1,412 | 1,393 | 1,400 | 3,700 | 1,400 |
| 2022-03-01 | 1,406 | 1,409 | 1,397 | 1,403 | 3,600 | 1,403 |
| 2022-02-28 | 1,393 | 1,399 | 1,378 | 1,390 | 3,500 | 1,390 |
| 2022-02-25 | 1,371 | 1,395 | 1,371 | 1,380 | 1,700 | 1,380 |
| 2022-02-24 | 1,400 | 1,408 | 1,391 | 1,391 | 2,500 | 1,391 |
| 2022-02-22 | 1,406 | 1,417 | 1,401 | 1,406 | 2,500 | 1,406 |
| 2022-02-21 | 1,419 | 1,430 | 1,401 | 1,421 | 12,300 | 1,421 |
| 2022-02-18 | 1,406 | 1,406 | 1,400 | 1,405 | 800 | 1,405 |
| 2022-02-17 | 1,395 | 1,408 | 1,395 | 1,406 | 3,500 | 1,406 |
| 2022-02-16 | 1,388 | 1,394 | 1,385 | 1,385 | 3,900 | 1,385 |
| 2022-02-15 | 1,394 | 1,394 | 1,382 | 1,383 | 3,600 | 1,383 |
| 2022-02-14 | 1,387 | 1,392 | 1,383 | 1,392 | 2,800 | 1,392 |
| 2022-02-10 | 1,393 | 1,393 | 1,390 | 1,392 | 2,300 | 1,392 |
| 2022-02-09 | 1,389 | 1,393 | 1,370 | 1,393 | 5,300 | 1,393 |
| 2022-02-08 | 1,393 | 1,393 | 1,372 | 1,377 | 3,700 | 1,377 |
| 2022-02-07 | 1,401 | 1,401 | 1,350 | 1,384 | 11,300 | 1,384 |
| 2022-02-04 | 1,344 | 1,421 | 1,344 | 1,421 | 18,800 | 1,421 |
| 2022-02-03 | 1,323 | 1,340 | 1,323 | 1,331 | 2,700 | 1,331 |
| 2022-02-02 | 1,311 | 1,340 | 1,311 | 1,340 | 3,900 | 1,340 |
| 2022-02-01 | 1,318 | 1,330 | 1,294 | 1,296 | 4,300 | 1,296 |
| 2022-01-31 | 1,297 | 1,309 | 1,296 | 1,309 | 3,600 | 1,309 |
| 2022-01-28 | 1,292 | 1,295 | 1,255 | 1,287 | 14,500 | 1,287 |
| 2022-01-27 | 1,309 | 1,327 | 1,266 | 1,271 | 11,200 | 1,271 |
| 2022-01-26 | 1,330 | 1,330 | 1,304 | 1,309 | 6,300 | 1,309 |
| 2022-01-25 | 1,338 | 1,338 | 1,305 | 1,314 | 18,500 | 1,314 |
| 2022-01-24 | 1,330 | 1,348 | 1,330 | 1,345 | 4,600 | 1,345 |
| 2022-01-21 | 1,390 | 1,390 | 1,328 | 1,331 | 11,700 | 1,331 |
| 2022-01-20 | 1,346 | 1,371 | 1,346 | 1,365 | 2,200 | 1,365 |
| 2022-01-19 | 1,405 | 1,405 | 1,351 | 1,351 | 9,500 | 1,351 |
| 2022-01-18 | 1,432 | 1,432 | 1,406 | 1,415 | 3,200 | 1,415 |
| 2022-01-17 | 1,419 | 1,435 | 1,419 | 1,432 | 4,500 | 1,432 |
| 2022-01-14 | 1,424 | 1,429 | 1,412 | 1,419 | 2,200 | 1,419 |
| 2022-01-13 | 1,429 | 1,434 | 1,405 | 1,424 | 4,000 | 1,424 |
| 2022-01-12 | 1,422 | 1,437 | 1,405 | 1,434 | 12,400 | 1,434 |
| 2022-01-11 | 1,386 | 1,404 | 1,370 | 1,404 | 9,000 | 1,404 |
| 2022-01-07 | 1,382 | 1,386 | 1,378 | 1,379 | 3,500 | 1,379 |
| 2022-01-06 | 1,390 | 1,390 | 1,381 | 1,382 | 2,400 | 1,382 |
| 2022-01-05 | 1,418 | 1,418 | 1,388 | 1,393 | 3,500 | 1,393 |
| 2022-01-04 | 1,403 | 1,421 | 1,400 | 1,418 | 5,000 | 1,418 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
