9433 KDDI(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 | 4,004 | 4,012 | 3,980 | 3,982 | 3,147,800 | 3,982 |
| 2022-12-29 | 4,008 | 4,014 | 3,982 | 3,996 | 2,997,800 | 3,996 |
| 2022-12-28 | 4,030 | 4,034 | 4,006 | 4,020 | 2,892,300 | 4,020 |
| 2022-12-27 | 4,063 | 4,071 | 4,028 | 4,028 | 1,883,100 | 4,028 |
| 2022-12-26 | 4,079 | 4,086 | 4,033 | 4,044 | 1,462,500 | 4,044 |
| 2022-12-23 | 4,075 | 4,096 | 4,061 | 4,066 | 3,173,600 | 4,066 |
| 2022-12-22 | 4,067 | 4,099 | 4,049 | 4,097 | 4,256,500 | 4,097 |
| 2022-12-21 | 3,980 | 4,012 | 3,976 | 4,009 | 4,113,100 | 4,009 |
| 2022-12-20 | 4,010 | 4,033 | 3,942 | 3,989 | 4,833,600 | 3,989 |
| 2022-12-19 | 3,970 | 4,026 | 3,970 | 4,026 | 3,325,500 | 4,026 |
| 2022-12-16 | 4,010 | 4,027 | 3,981 | 3,985 | 5,279,400 | 3,985 |
| 2022-12-15 | 4,021 | 4,038 | 4,019 | 4,035 | 2,398,800 | 4,035 |
| 2022-12-14 | 4,020 | 4,041 | 4,003 | 4,032 | 3,701,700 | 4,032 |
| 2022-12-13 | 3,994 | 4,033 | 3,994 | 4,031 | 4,112,300 | 4,031 |
| 2022-12-12 | 4,003 | 4,020 | 3,983 | 3,984 | 3,663,200 | 3,984 |
| 2022-12-09 | 3,960 | 4,039 | 3,959 | 4,018 | 6,630,300 | 4,018 |
| 2022-12-08 | 3,980 | 4,024 | 3,979 | 3,993 | 4,910,300 | 3,993 |
| 2022-12-07 | 4,014 | 4,033 | 3,997 | 4,020 | 3,992,200 | 4,020 |
| 2022-12-06 | 4,033 | 4,048 | 4,013 | 4,036 | 3,485,100 | 4,036 |
| 2022-12-05 | 4,005 | 4,015 | 3,962 | 3,985 | 3,638,700 | 3,985 |
| 2022-12-02 | 4,012 | 4,018 | 3,975 | 4,004 | 6,532,800 | 4,004 |
| 2022-12-01 | 4,131 | 4,132 | 4,082 | 4,082 | 4,507,400 | 4,082 |
| 2022-11-30 | 4,071 | 4,112 | 4,067 | 4,111 | 8,902,500 | 4,111 |
| 2022-11-29 | 4,132 | 4,138 | 4,085 | 4,085 | 4,236,800 | 4,085 |
| 2022-11-28 | 4,110 | 4,125 | 4,103 | 4,124 | 3,594,800 | 4,124 |
| 2022-11-25 | 4,090 | 4,113 | 4,085 | 4,106 | 3,509,600 | 4,106 |
| 2022-11-24 | 4,115 | 4,126 | 4,098 | 4,102 | 6,008,400 | 4,102 |
| 2022-11-22 | 4,120 | 4,147 | 4,099 | 4,117 | 4,921,400 | 4,117 |
| 2022-11-21 | 4,115 | 4,118 | 4,080 | 4,098 | 3,717,000 | 4,098 |
| 2022-11-18 | 4,064 | 4,130 | 4,061 | 4,116 | 5,120,700 | 4,116 |
| 2022-11-17 | 4,041 | 4,072 | 4,041 | 4,064 | 5,812,400 | 4,064 |
| 2022-11-16 | 4,004 | 4,052 | 3,987 | 4,036 | 7,349,700 | 4,036 |
| 2022-11-15 | 4,122 | 4,138 | 4,046 | 4,046 | 9,112,700 | 4,046 |
| 2022-11-14 | 4,235 | 4,246 | 4,160 | 4,160 | 7,260,900 | 4,160 |
| 2022-11-11 | 4,306 | 4,325 | 4,261 | 4,271 | 6,434,700 | 4,271 |
| 2022-11-10 | 4,235 | 4,270 | 4,224 | 4,264 | 3,976,500 | 4,264 |
| 2022-11-09 | 4,277 | 4,334 | 4,258 | 4,268 | 4,344,700 | 4,268 |
| 2022-11-08 | 4,278 | 4,329 | 4,265 | 4,318 | 3,752,400 | 4,318 |
| 2022-11-07 | 4,262 | 4,274 | 4,239 | 4,255 | 4,405,100 | 4,255 |
| 2022-11-04 | 4,350 | 4,357 | 4,241 | 4,255 | 9,921,000 | 4,255 |
| 2022-11-02 | 4,406 | 4,443 | 4,392 | 4,435 | 4,037,900 | 4,435 |
| 2022-11-01 | 4,411 | 4,427 | 4,378 | 4,389 | 3,703,200 | 4,389 |
| 2022-10-31 | 4,360 | 4,404 | 4,360 | 4,395 | 4,057,300 | 4,395 |
| 2022-10-28 | 4,394 | 4,407 | 4,333 | 4,383 | 10,551,800 | 4,383 |
| 2022-10-27 | 4,421 | 4,430 | 4,348 | 4,354 | 4,787,300 | 4,354 |
| 2022-10-26 | 4,388 | 4,425 | 4,388 | 4,406 | 3,292,100 | 4,406 |
| 2022-10-25 | 4,297 | 4,402 | 4,275 | 4,402 | 5,096,300 | 4,402 |
| 2022-10-24 | 4,302 | 4,309 | 4,258 | 4,269 | 2,925,200 | 4,269 |
| 2022-10-21 | 4,293 | 4,322 | 4,289 | 4,292 | 4,169,600 | 4,292 |
| 2022-10-20 | 4,238 | 4,300 | 4,238 | 4,293 | 4,435,300 | 4,293 |
| 2022-10-19 | 4,273 | 4,310 | 4,245 | 4,280 | 3,455,800 | 4,280 |
| 2022-10-18 | 4,263 | 4,292 | 4,242 | 4,256 | 4,576,200 | 4,256 |
| 2022-10-17 | 4,222 | 4,242 | 4,217 | 4,227 | 4,600,600 | 4,227 |
| 2022-10-14 | 4,199 | 4,277 | 4,188 | 4,247 | 6,478,800 | 4,247 |
| 2022-10-13 | 4,199 | 4,218 | 4,164 | 4,191 | 4,082,700 | 4,191 |
| 2022-10-12 | 4,215 | 4,273 | 4,203 | 4,234 | 4,473,200 | 4,234 |
| 2022-10-11 | 4,197 | 4,232 | 4,177 | 4,213 | 5,821,600 | 4,213 |
| 2022-10-07 | 4,260 | 4,268 | 4,223 | 4,253 | 4,244,500 | 4,253 |
| 2022-10-06 | 4,305 | 4,324 | 4,285 | 4,285 | 4,725,500 | 4,285 |
| 2022-10-05 | 4,319 | 4,345 | 4,302 | 4,322 | 4,711,900 | 4,322 |
| 2022-10-04 | 4,250 | 4,323 | 4,219 | 4,319 | 4,946,100 | 4,319 |
| 2022-10-03 | 4,230 | 4,239 | 4,147 | 4,187 | 5,079,100 | 4,187 |
| 2022-09-30 | 4,220 | 4,285 | 4,216 | 4,243 | 8,432,200 | 4,243 |
| 2022-09-29 | 4,137 | 4,233 | 4,121 | 4,231 | 5,265,800 | 4,231 |
| 2022-09-28 | 4,209 | 4,239 | 4,158 | 4,210 | 6,373,200 | 4,210 |
| 2022-09-27 | 4,260 | 4,297 | 4,234 | 4,251 | 5,311,100 | 4,251 |
| 2022-09-26 | 4,283 | 4,337 | 4,269 | 4,305 | 5,353,400 | 4,305 |
| 2022-09-22 | 4,287 | 4,298 | 4,245 | 4,280 | 4,461,800 | 4,280 |
| 2022-09-21 | 4,362 | 4,370 | 4,298 | 4,298 | 4,891,000 | 4,298 |
| 2022-09-20 | 4,348 | 4,373 | 4,337 | 4,372 | 3,676,300 | 4,372 |
| 2022-09-16 | 4,296 | 4,315 | 4,266 | 4,296 | 4,901,300 | 4,296 |
| 2022-09-15 | 4,295 | 4,332 | 4,291 | 4,324 | 2,845,900 | 4,324 |
| 2022-09-14 | 4,372 | 4,377 | 4,301 | 4,308 | 5,170,600 | 4,308 |
| 2022-09-13 | 4,400 | 4,419 | 4,365 | 4,375 | 3,486,500 | 4,375 |
| 2022-09-12 | 4,430 | 4,486 | 4,398 | 4,428 | 3,559,800 | 4,428 |
| 2022-09-09 | 4,404 | 4,423 | 4,362 | 4,420 | 7,556,300 | 4,420 |
| 2022-09-08 | 4,306 | 4,386 | 4,303 | 4,377 | 5,332,200 | 4,377 |
| 2022-09-07 | 4,297 | 4,309 | 4,245 | 4,274 | 4,321,800 | 4,274 |
| 2022-09-06 | 4,266 | 4,285 | 4,243 | 4,254 | 2,563,100 | 4,254 |
| 2022-09-05 | 4,260 | 4,282 | 4,245 | 4,259 | 2,738,400 | 4,259 |
| 2022-09-02 | 4,301 | 4,316 | 4,259 | 4,280 | 4,526,200 | 4,280 |
| 2022-09-01 | 4,231 | 4,257 | 4,222 | 4,257 | 4,557,900 | 4,257 |
| 2022-08-31 | 4,277 | 4,291 | 4,252 | 4,277 | 5,686,500 | 4,277 |
| 2022-08-30 | 4,261 | 4,330 | 4,250 | 4,304 | 4,526,300 | 4,304 |
| 2022-08-29 | 4,250 | 4,262 | 4,198 | 4,214 | 4,170,000 | 4,214 |
| 2022-08-26 | 4,284 | 4,306 | 4,255 | 4,274 | 3,051,000 | 4,274 |
| 2022-08-25 | 4,246 | 4,290 | 4,237 | 4,260 | 2,641,100 | 4,260 |
| 2022-08-24 | 4,248 | 4,264 | 4,229 | 4,236 | 3,598,300 | 4,236 |
| 2022-08-23 | 4,251 | 4,274 | 4,225 | 4,274 | 3,743,900 | 4,274 |
| 2022-08-22 | 4,232 | 4,240 | 4,191 | 4,240 | 3,232,400 | 4,240 |
| 2022-08-19 | 4,194 | 4,223 | 4,181 | 4,200 | 2,694,000 | 4,200 |
| 2022-08-18 | 4,254 | 4,254 | 4,187 | 4,205 | 3,775,800 | 4,205 |
| 2022-08-17 | 4,149 | 4,227 | 4,147 | 4,217 | 4,490,700 | 4,217 |
| 2022-08-16 | 4,153 | 4,180 | 4,142 | 4,155 | 2,613,600 | 4,155 |
| 2022-08-15 | 4,161 | 4,195 | 4,147 | 4,189 | 2,662,200 | 4,189 |
| 2022-08-12 | 4,227 | 4,227 | 4,149 | 4,153 | 6,731,100 | 4,153 |
| 2022-08-10 | 4,127 | 4,164 | 4,119 | 4,151 | 2,846,800 | 4,151 |
| 2022-08-09 | 4,178 | 4,199 | 4,123 | 4,132 | 3,393,000 | 4,132 |
| 2022-08-08 | 4,190 | 4,219 | 4,170 | 4,204 | 2,666,700 | 4,204 |
| 2022-08-05 | 4,180 | 4,225 | 4,153 | 4,213 | 3,651,300 | 4,213 |
| 2022-08-04 | 4,183 | 4,184 | 4,127 | 4,147 | 3,667,300 | 4,147 |
| 2022-08-03 | 4,161 | 4,181 | 4,116 | 4,150 | 3,912,700 | 4,150 |
| 2022-08-02 | 4,200 | 4,216 | 4,160 | 4,166 | 4,313,600 | 4,166 |
| 2022-08-01 | 4,264 | 4,278 | 4,208 | 4,220 | 5,334,600 | 4,220 |
| 2022-07-29 | 4,420 | 4,428 | 4,271 | 4,292 | 6,422,500 | 4,292 |
| 2022-07-28 | 4,489 | 4,489 | 4,414 | 4,437 | 4,234,100 | 4,437 |
| 2022-07-27 | 4,451 | 4,458 | 4,415 | 4,436 | 2,741,900 | 4,436 |
| 2022-07-26 | 4,446 | 4,450 | 4,417 | 4,428 | 2,853,500 | 4,428 |
| 2022-07-25 | 4,451 | 4,456 | 4,426 | 4,436 | 3,135,600 | 4,436 |
| 2022-07-22 | 4,440 | 4,466 | 4,432 | 4,458 | 3,243,000 | 4,458 |
| 2022-07-21 | 4,391 | 4,451 | 4,389 | 4,435 | 3,951,300 | 4,435 |
| 2022-07-20 | 4,384 | 4,401 | 4,361 | 4,391 | 5,634,200 | 4,391 |
| 2022-07-19 | 4,399 | 4,443 | 4,383 | 4,384 | 4,121,100 | 4,384 |
| 2022-07-15 | 4,430 | 4,442 | 4,377 | 4,402 | 2,912,100 | 4,402 |
| 2022-07-14 | 4,365 | 4,417 | 4,359 | 4,399 | 2,873,100 | 4,399 |
| 2022-07-13 | 4,392 | 4,432 | 4,383 | 4,398 | 3,611,000 | 4,398 |
| 2022-07-12 | 4,481 | 4,490 | 4,418 | 4,434 | 4,432,600 | 4,434 |
| 2022-07-11 | 4,348 | 4,436 | 4,338 | 4,433 | 4,890,700 | 4,433 |
| 2022-07-08 | 4,310 | 4,344 | 4,288 | 4,293 | 7,299,900 | 4,293 |
| 2022-07-07 | 4,305 | 4,355 | 4,304 | 4,348 | 5,259,000 | 4,348 |
| 2022-07-06 | 4,294 | 4,344 | 4,259 | 4,265 | 6,010,600 | 4,265 |
| 2022-07-05 | 4,301 | 4,367 | 4,272 | 4,304 | 7,235,300 | 4,304 |
| 2022-07-04 | 4,202 | 4,264 | 4,145 | 4,241 | 12,914,300 | 4,241 |
| 2022-07-01 | 4,315 | 4,333 | 4,288 | 4,313 | 4,781,500 | 4,313 |
| 2022-06-30 | 4,325 | 4,335 | 4,278 | 4,289 | 6,878,400 | 4,289 |
| 2022-06-29 | 4,382 | 4,416 | 4,295 | 4,319 | 7,808,000 | 4,319 |
| 2022-06-28 | 4,295 | 4,418 | 4,283 | 4,402 | 5,805,500 | 4,402 |
| 2022-06-27 | 4,310 | 4,346 | 4,289 | 4,338 | 5,796,700 | 4,338 |
| 2022-06-24 | 4,524 | 4,524 | 4,392 | 4,442 | 5,509,300 | 4,442 |
| 2022-06-23 | 4,432 | 4,512 | 4,432 | 4,507 | 3,584,500 | 4,507 |
| 2022-06-22 | 4,432 | 4,486 | 4,422 | 4,466 | 3,832,400 | 4,466 |
| 2022-06-21 | 4,435 | 4,448 | 4,397 | 4,416 | 4,122,900 | 4,416 |
| 2022-06-20 | 4,355 | 4,463 | 4,350 | 4,448 | 4,371,800 | 4,448 |
| 2022-06-17 | 4,346 | 4,381 | 4,296 | 4,343 | 6,939,700 | 4,343 |
| 2022-06-16 | 4,347 | 4,416 | 4,345 | 4,376 | 3,909,000 | 4,376 |
| 2022-06-15 | 4,407 | 4,455 | 4,346 | 4,353 | 5,309,700 | 4,353 |
| 2022-06-14 | 4,425 | 4,444 | 4,370 | 4,402 | 5,236,700 | 4,402 |
| 2022-06-13 | 4,456 | 4,505 | 4,439 | 4,504 | 4,092,200 | 4,504 |
| 2022-06-10 | 4,489 | 4,517 | 4,462 | 4,488 | 6,119,000 | 4,488 |
| 2022-06-09 | 4,534 | 4,547 | 4,468 | 4,480 | 5,987,400 | 4,480 |
| 2022-06-08 | 4,486 | 4,504 | 4,458 | 4,504 | 5,080,800 | 4,504 |
| 2022-06-07 | 4,549 | 4,550 | 4,481 | 4,485 | 3,250,600 | 4,485 |
| 2022-06-06 | 4,488 | 4,505 | 4,461 | 4,489 | 3,671,100 | 4,489 |
| 2022-06-03 | 4,520 | 4,537 | 4,479 | 4,489 | 3,280,100 | 4,489 |
| 2022-06-02 | 4,539 | 4,547 | 4,495 | 4,513 | 3,232,100 | 4,513 |
| 2022-06-01 | 4,518 | 4,545 | 4,489 | 4,536 | 3,170,100 | 4,536 |
| 2022-05-31 | 4,530 | 4,579 | 4,483 | 4,486 | 9,655,000 | 4,486 |
| 2022-05-30 | 4,543 | 4,589 | 4,507 | 4,550 | 8,110,900 | 4,550 |
| 2022-05-27 | 4,614 | 4,636 | 4,541 | 4,544 | 4,026,600 | 4,544 |
| 2022-05-26 | 4,538 | 4,616 | 4,537 | 4,606 | 3,602,400 | 4,606 |
| 2022-05-25 | 4,542 | 4,584 | 4,518 | 4,548 | 4,346,500 | 4,548 |
| 2022-05-24 | 4,555 | 4,576 | 4,533 | 4,567 | 3,438,800 | 4,567 |
| 2022-05-23 | 4,580 | 4,588 | 4,524 | 4,548 | 3,975,300 | 4,548 |
| 2022-05-20 | 4,456 | 4,526 | 4,448 | 4,526 | 3,552,700 | 4,526 |
| 2022-05-19 | 4,513 | 4,522 | 4,448 | 4,498 | 5,649,700 | 4,498 |
| 2022-05-18 | 4,489 | 4,535 | 4,469 | 4,535 | 4,905,000 | 4,535 |
| 2022-05-17 | 4,365 | 4,485 | 4,360 | 4,481 | 5,070,600 | 4,481 |
| 2022-05-16 | 4,457 | 4,457 | 4,341 | 4,413 | 5,171,800 | 4,413 |
| 2022-05-13 | 4,198 | 4,270 | 4,189 | 4,247 | 5,408,200 | 4,247 |
| 2022-05-12 | 4,288 | 4,294 | 4,187 | 4,187 | 5,853,200 | 4,187 |
| 2022-05-11 | 4,333 | 4,344 | 4,308 | 4,317 | 3,939,700 | 4,317 |
| 2022-05-10 | 4,331 | 4,371 | 4,320 | 4,343 | 4,558,500 | 4,343 |
| 2022-05-09 | 4,283 | 4,328 | 4,275 | 4,318 | 4,744,000 | 4,318 |
| 2022-05-06 | 4,300 | 4,331 | 4,271 | 4,306 | 6,780,700 | 4,306 |
| 2022-05-02 | 4,265 | 4,332 | 4,264 | 4,324 | 4,381,700 | 4,324 |
| 2022-04-28 | 4,209 | 4,344 | 4,206 | 4,335 | 5,694,400 | 4,335 |
| 2022-04-27 | 4,245 | 4,276 | 4,220 | 4,250 | 6,293,400 | 4,250 |
| 2022-04-26 | 4,268 | 4,287 | 4,250 | 4,269 | 4,722,900 | 4,269 |
| 2022-04-25 | 4,236 | 4,265 | 4,215 | 4,260 | 3,919,100 | 4,260 |
| 2022-04-22 | 4,272 | 4,283 | 4,233 | 4,270 | 3,325,500 | 4,270 |
| 2022-04-21 | 4,288 | 4,305 | 4,251 | 4,267 | 4,176,600 | 4,267 |
| 2022-04-20 | 4,188 | 4,228 | 4,171 | 4,225 | 3,511,200 | 4,225 |
| 2022-04-19 | 4,220 | 4,252 | 4,201 | 4,218 | 3,716,700 | 4,218 |
| 2022-04-18 | 4,193 | 4,213 | 4,155 | 4,205 | 2,867,600 | 4,205 |
| 2022-04-15 | 4,183 | 4,227 | 4,164 | 4,214 | 2,707,000 | 4,214 |
| 2022-04-14 | 4,171 | 4,238 | 4,152 | 4,205 | 3,444,500 | 4,205 |
| 2022-04-13 | 4,148 | 4,175 | 4,117 | 4,175 | 4,544,300 | 4,175 |
| 2022-04-12 | 4,125 | 4,169 | 4,111 | 4,156 | 4,542,900 | 4,156 |
| 2022-04-11 | 4,123 | 4,135 | 4,087 | 4,107 | 4,302,300 | 4,107 |
| 2022-04-08 | 4,090 | 4,166 | 4,088 | 4,146 | 6,233,500 | 4,146 |
| 2022-04-07 | 4,075 | 4,087 | 4,044 | 4,071 | 5,787,000 | 4,071 |
| 2022-04-06 | 4,085 | 4,089 | 4,038 | 4,071 | 4,719,100 | 4,071 |
| 2022-04-05 | 4,052 | 4,075 | 4,041 | 4,069 | 4,295,700 | 4,069 |
| 2022-04-04 | 4,085 | 4,102 | 4,068 | 4,089 | 3,279,400 | 4,089 |
| 2022-04-01 | 3,991 | 4,037 | 3,981 | 4,030 | 5,373,700 | 4,030 |
| 2022-03-31 | 3,938 | 4,014 | 3,915 | 4,005 | 7,782,300 | 4,005 |
| 2022-03-30 | 4,080 | 4,095 | 3,941 | 3,980 | 8,654,200 | 3,980 |
| 2022-03-29 | 4,050 | 4,151 | 4,050 | 4,151 | 5,763,900 | 4,151 |
| 2022-03-28 | 4,088 | 4,092 | 4,031 | 4,083 | 4,421,600 | 4,083 |
| 2022-03-25 | 4,141 | 4,141 | 4,047 | 4,087 | 5,851,300 | 4,087 |
| 2022-03-24 | 4,141 | 4,164 | 4,105 | 4,164 | 4,625,700 | 4,164 |
| 2022-03-23 | 4,139 | 4,160 | 4,093 | 4,160 | 5,728,800 | 4,160 |
| 2022-03-22 | 4,038 | 4,118 | 4,033 | 4,114 | 7,058,700 | 4,114 |
| 2022-03-18 | 3,979 | 4,037 | 3,966 | 4,012 | 8,924,400 | 4,012 |
| 2022-03-17 | 3,906 | 3,998 | 3,906 | 3,969 | 6,476,400 | 3,969 |
| 2022-03-16 | 4,005 | 4,018 | 3,976 | 4,007 | 5,498,700 | 4,007 |
| 2022-03-15 | 3,932 | 4,007 | 3,921 | 4,004 | 4,917,200 | 4,004 |
| 2022-03-14 | 3,912 | 3,944 | 3,896 | 3,902 | 4,718,600 | 3,902 |
| 2022-03-11 | 3,843 | 3,907 | 3,837 | 3,870 | 7,496,900 | 3,870 |
| 2022-03-10 | 3,713 | 3,822 | 3,701 | 3,819 | 5,912,200 | 3,819 |
| 2022-03-09 | 3,684 | 3,762 | 3,671 | 3,727 | 5,225,300 | 3,727 |
| 2022-03-08 | 3,758 | 3,816 | 3,749 | 3,754 | 5,168,600 | 3,754 |
| 2022-03-07 | 3,778 | 3,804 | 3,759 | 3,781 | 4,591,300 | 3,781 |
| 2022-03-04 | 3,824 | 3,838 | 3,783 | 3,820 | 4,151,900 | 3,820 |
| 2022-03-03 | 3,788 | 3,834 | 3,780 | 3,818 | 3,194,000 | 3,818 |
| 2022-03-02 | 3,790 | 3,806 | 3,769 | 3,799 | 5,138,700 | 3,799 |
| 2022-03-01 | 3,756 | 3,785 | 3,753 | 3,783 | 3,934,900 | 3,783 |
| 2022-02-28 | 3,736 | 3,756 | 3,710 | 3,756 | 5,901,200 | 3,756 |
| 2022-02-25 | 3,729 | 3,743 | 3,682 | 3,691 | 4,265,200 | 3,691 |
| 2022-02-24 | 3,745 | 3,762 | 3,697 | 3,739 | 5,137,400 | 3,739 |
| 2022-02-22 | 3,770 | 3,812 | 3,756 | 3,804 | 3,611,200 | 3,804 |
| 2022-02-21 | 3,786 | 3,803 | 3,765 | 3,793 | 2,844,300 | 3,793 |
| 2022-02-18 | 3,799 | 3,819 | 3,778 | 3,779 | 3,768,200 | 3,779 |
| 2022-02-17 | 3,771 | 3,806 | 3,761 | 3,780 | 4,295,600 | 3,780 |
| 2022-02-16 | 3,746 | 3,803 | 3,734 | 3,788 | 4,410,600 | 3,788 |
| 2022-02-15 | 3,707 | 3,764 | 3,707 | 3,720 | 3,060,100 | 3,720 |
| 2022-02-14 | 3,746 | 3,756 | 3,711 | 3,718 | 4,681,200 | 3,718 |
| 2022-02-10 | 3,783 | 3,783 | 3,761 | 3,769 | 4,179,400 | 3,769 |
| 2022-02-09 | 3,793 | 3,793 | 3,739 | 3,762 | 5,445,800 | 3,762 |
| 2022-02-08 | 3,772 | 3,820 | 3,770 | 3,806 | 4,469,400 | 3,806 |
| 2022-02-07 | 3,735 | 3,764 | 3,731 | 3,745 | 3,094,000 | 3,745 |
| 2022-02-04 | 3,750 | 3,772 | 3,740 | 3,751 | 4,012,300 | 3,751 |
| 2022-02-03 | 3,675 | 3,741 | 3,665 | 3,738 | 3,964,200 | 3,738 |
| 2022-02-02 | 3,670 | 3,689 | 3,656 | 3,664 | 3,948,500 | 3,664 |
| 2022-02-01 | 3,624 | 3,680 | 3,590 | 3,675 | 5,210,100 | 3,675 |
| 2022-01-31 | 3,640 | 3,682 | 3,609 | 3,645 | 7,329,300 | 3,645 |
| 2022-01-28 | 3,530 | 3,570 | 3,527 | 3,549 | 4,670,700 | 3,549 |
| 2022-01-27 | 3,555 | 3,596 | 3,537 | 3,571 | 5,399,500 | 3,571 |
| 2022-01-26 | 3,626 | 3,669 | 3,558 | 3,559 | 4,820,100 | 3,559 |
| 2022-01-25 | 3,577 | 3,668 | 3,559 | 3,653 | 6,584,900 | 3,653 |
| 2022-01-24 | 3,562 | 3,578 | 3,544 | 3,578 | 2,989,000 | 3,578 |
| 2022-01-21 | 3,550 | 3,568 | 3,486 | 3,562 | 3,753,500 | 3,562 |
| 2022-01-20 | 3,576 | 3,606 | 3,562 | 3,582 | 3,750,100 | 3,582 |
| 2022-01-19 | 3,590 | 3,597 | 3,547 | 3,567 | 4,733,700 | 3,567 |
| 2022-01-18 | 3,589 | 3,602 | 3,561 | 3,578 | 3,278,400 | 3,578 |
| 2022-01-17 | 3,559 | 3,589 | 3,550 | 3,565 | 2,074,400 | 3,565 |
| 2022-01-14 | 3,557 | 3,576 | 3,523 | 3,559 | 4,875,300 | 3,559 |
| 2022-01-13 | 3,560 | 3,587 | 3,545 | 3,558 | 3,940,400 | 3,558 |
| 2022-01-12 | 3,571 | 3,593 | 3,554 | 3,579 | 4,501,800 | 3,579 |
| 2022-01-11 | 3,546 | 3,610 | 3,544 | 3,593 | 5,577,800 | 3,593 |
| 2022-01-07 | 3,546 | 3,579 | 3,504 | 3,524 | 4,737,500 | 3,524 |
| 2022-01-06 | 3,514 | 3,551 | 3,490 | 3,515 | 5,541,900 | 3,515 |
| 2022-01-05 | 3,455 | 3,515 | 3,443 | 3,510 | 3,758,500 | 3,510 |
| 2022-01-04 | 3,386 | 3,440 | 3,383 | 3,440 | 3,265,100 | 3,440 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
