9692 (株)シーイーシー 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 | 1,497 | 1,537 | 1,497 | 1,528 | 56,700 | 1,528 |
| 2022-12-29 | 1,453 | 1,513 | 1,452 | 1,513 | 54,000 | 1,513 |
| 2022-12-28 | 1,498 | 1,500 | 1,469 | 1,481 | 46,500 | 1,481 |
| 2022-12-27 | 1,518 | 1,526 | 1,509 | 1,513 | 52,100 | 1,513 |
| 2022-12-26 | 1,516 | 1,525 | 1,496 | 1,519 | 51,500 | 1,519 |
| 2022-12-23 | 1,503 | 1,517 | 1,493 | 1,504 | 34,300 | 1,504 |
| 2022-12-22 | 1,534 | 1,539 | 1,500 | 1,520 | 45,900 | 1,520 |
| 2022-12-21 | 1,532 | 1,533 | 1,502 | 1,521 | 62,200 | 1,521 |
| 2022-12-20 | 1,573 | 1,607 | 1,529 | 1,543 | 106,200 | 1,543 |
| 2022-12-19 | 1,537 | 1,578 | 1,535 | 1,567 | 54,800 | 1,567 |
| 2022-12-16 | 1,550 | 1,567 | 1,543 | 1,548 | 69,800 | 1,548 |
| 2022-12-15 | 1,567 | 1,590 | 1,561 | 1,576 | 54,800 | 1,576 |
| 2022-12-14 | 1,568 | 1,595 | 1,563 | 1,572 | 87,900 | 1,572 |
| 2022-12-13 | 1,571 | 1,630 | 1,550 | 1,559 | 164,400 | 1,559 |
| 2022-12-12 | 1,525 | 1,552 | 1,514 | 1,531 | 216,500 | 1,531 |
| 2022-12-09 | 1,420 | 1,457 | 1,414 | 1,439 | 92,900 | 1,439 |
| 2022-12-08 | 1,434 | 1,436 | 1,423 | 1,432 | 55,000 | 1,432 |
| 2022-12-07 | 1,414 | 1,434 | 1,407 | 1,432 | 69,700 | 1,432 |
| 2022-12-06 | 1,450 | 1,456 | 1,426 | 1,429 | 47,600 | 1,429 |
| 2022-12-05 | 1,483 | 1,485 | 1,452 | 1,463 | 54,100 | 1,463 |
| 2022-12-02 | 1,498 | 1,498 | 1,462 | 1,478 | 63,400 | 1,478 |
| 2022-12-01 | 1,514 | 1,532 | 1,499 | 1,499 | 36,500 | 1,499 |
| 2022-11-30 | 1,526 | 1,526 | 1,507 | 1,513 | 51,000 | 1,513 |
| 2022-11-29 | 1,527 | 1,548 | 1,514 | 1,539 | 68,300 | 1,539 |
| 2022-11-28 | 1,527 | 1,535 | 1,506 | 1,519 | 80,600 | 1,519 |
| 2022-11-25 | 1,534 | 1,537 | 1,525 | 1,534 | 36,900 | 1,534 |
| 2022-11-24 | 1,507 | 1,530 | 1,507 | 1,528 | 52,500 | 1,528 |
| 2022-11-22 | 1,497 | 1,506 | 1,490 | 1,496 | 51,600 | 1,496 |
| 2022-11-21 | 1,492 | 1,500 | 1,481 | 1,492 | 60,900 | 1,492 |
| 2022-11-18 | 1,503 | 1,511 | 1,494 | 1,500 | 52,700 | 1,500 |
| 2022-11-17 | 1,488 | 1,533 | 1,488 | 1,503 | 106,200 | 1,503 |
| 2022-11-16 | 1,465 | 1,491 | 1,448 | 1,485 | 92,300 | 1,485 |
| 2022-11-15 | 1,489 | 1,491 | 1,445 | 1,465 | 76,800 | 1,465 |
| 2022-11-14 | 1,550 | 1,550 | 1,502 | 1,502 | 48,300 | 1,502 |
| 2022-11-11 | 1,532 | 1,537 | 1,522 | 1,534 | 67,700 | 1,534 |
| 2022-11-10 | 1,494 | 1,498 | 1,481 | 1,495 | 50,600 | 1,495 |
| 2022-11-09 | 1,524 | 1,524 | 1,499 | 1,501 | 28,300 | 1,501 |
| 2022-11-08 | 1,485 | 1,515 | 1,485 | 1,500 | 50,800 | 1,500 |
| 2022-11-07 | 1,523 | 1,523 | 1,482 | 1,497 | 55,700 | 1,497 |
| 2022-11-04 | 1,490 | 1,511 | 1,490 | 1,493 | 62,400 | 1,493 |
| 2022-11-02 | 1,533 | 1,533 | 1,499 | 1,519 | 85,800 | 1,519 |
| 2022-11-01 | 1,559 | 1,567 | 1,532 | 1,545 | 63,400 | 1,545 |
| 2022-10-31 | 1,516 | 1,560 | 1,516 | 1,560 | 128,500 | 1,560 |
| 2022-10-28 | 1,477 | 1,517 | 1,476 | 1,500 | 513,500 | 1,500 |
| 2022-10-27 | 1,523 | 1,527 | 1,500 | 1,505 | 57,700 | 1,505 |
| 2022-10-26 | 1,555 | 1,558 | 1,522 | 1,545 | 125,100 | 1,545 |
| 2022-10-25 | 1,536 | 1,563 | 1,532 | 1,544 | 77,000 | 1,544 |
| 2022-10-24 | 1,546 | 1,554 | 1,538 | 1,540 | 79,000 | 1,540 |
| 2022-10-21 | 1,539 | 1,554 | 1,528 | 1,537 | 81,100 | 1,537 |
| 2022-10-20 | 1,546 | 1,567 | 1,526 | 1,538 | 109,200 | 1,538 |
| 2022-10-19 | 1,531 | 1,552 | 1,526 | 1,548 | 121,000 | 1,548 |
| 2022-10-18 | 1,505 | 1,532 | 1,505 | 1,528 | 122,200 | 1,528 |
| 2022-10-17 | 1,470 | 1,488 | 1,460 | 1,484 | 68,800 | 1,484 |
| 2022-10-14 | 1,482 | 1,493 | 1,465 | 1,470 | 87,700 | 1,470 |
| 2022-10-13 | 1,470 | 1,470 | 1,448 | 1,455 | 65,200 | 1,455 |
| 2022-10-12 | 1,487 | 1,506 | 1,476 | 1,481 | 59,800 | 1,481 |
| 2022-10-11 | 1,490 | 1,500 | 1,472 | 1,489 | 88,700 | 1,489 |
| 2022-10-07 | 1,493 | 1,514 | 1,474 | 1,505 | 61,100 | 1,505 |
| 2022-10-06 | 1,530 | 1,549 | 1,506 | 1,511 | 98,000 | 1,511 |
| 2022-10-05 | 1,530 | 1,538 | 1,509 | 1,517 | 65,600 | 1,517 |
| 2022-10-04 | 1,486 | 1,516 | 1,481 | 1,516 | 92,900 | 1,516 |
| 2022-10-03 | 1,458 | 1,491 | 1,450 | 1,481 | 104,700 | 1,481 |
| 2022-09-30 | 1,464 | 1,479 | 1,455 | 1,471 | 102,100 | 1,471 |
| 2022-09-29 | 1,446 | 1,468 | 1,441 | 1,464 | 87,600 | 1,464 |
| 2022-09-28 | 1,427 | 1,435 | 1,402 | 1,428 | 105,500 | 1,428 |
| 2022-09-27 | 1,420 | 1,420 | 1,394 | 1,404 | 87,300 | 1,404 |
| 2022-09-26 | 1,436 | 1,436 | 1,405 | 1,411 | 118,500 | 1,411 |
| 2022-09-22 | 1,427 | 1,463 | 1,427 | 1,441 | 105,000 | 1,441 |
| 2022-09-21 | 1,452 | 1,462 | 1,435 | 1,447 | 91,800 | 1,447 |
| 2022-09-20 | 1,442 | 1,472 | 1,432 | 1,442 | 113,800 | 1,442 |
| 2022-09-16 | 1,444 | 1,460 | 1,437 | 1,442 | 78,600 | 1,442 |
| 2022-09-15 | 1,485 | 1,485 | 1,446 | 1,460 | 104,600 | 1,460 |
| 2022-09-14 | 1,473 | 1,504 | 1,465 | 1,475 | 154,900 | 1,475 |
| 2022-09-13 | 1,450 | 1,495 | 1,449 | 1,495 | 210,600 | 1,495 |
| 2022-09-12 | 1,371 | 1,470 | 1,357 | 1,456 | 420,900 | 1,456 |
| 2022-09-09 | 1,304 | 1,324 | 1,304 | 1,311 | 107,000 | 1,311 |
| 2022-09-08 | 1,296 | 1,312 | 1,290 | 1,310 | 66,900 | 1,310 |
| 2022-09-07 | 1,278 | 1,281 | 1,263 | 1,277 | 95,600 | 1,277 |
| 2022-09-06 | 1,289 | 1,298 | 1,274 | 1,280 | 70,000 | 1,280 |
| 2022-09-05 | 1,263 | 1,290 | 1,247 | 1,282 | 82,400 | 1,282 |
| 2022-09-02 | 1,260 | 1,269 | 1,252 | 1,268 | 93,700 | 1,268 |
| 2022-09-01 | 1,280 | 1,283 | 1,266 | 1,269 | 87,300 | 1,269 |
| 2022-08-31 | 1,295 | 1,301 | 1,277 | 1,293 | 70,800 | 1,293 |
| 2022-08-30 | 1,319 | 1,332 | 1,298 | 1,304 | 99,200 | 1,304 |
| 2022-08-29 | 1,305 | 1,330 | 1,304 | 1,307 | 82,800 | 1,307 |
| 2022-08-26 | 1,310 | 1,327 | 1,304 | 1,325 | 76,900 | 1,325 |
| 2022-08-25 | 1,306 | 1,319 | 1,302 | 1,310 | 83,900 | 1,310 |
| 2022-08-24 | 1,280 | 1,312 | 1,279 | 1,305 | 73,400 | 1,305 |
| 2022-08-23 | 1,293 | 1,293 | 1,276 | 1,280 | 45,900 | 1,280 |
| 2022-08-22 | 1,291 | 1,301 | 1,283 | 1,294 | 56,800 | 1,294 |
| 2022-08-19 | 1,319 | 1,319 | 1,299 | 1,300 | 92,900 | 1,300 |
| 2022-08-18 | 1,305 | 1,313 | 1,296 | 1,312 | 77,400 | 1,312 |
| 2022-08-17 | 1,314 | 1,321 | 1,301 | 1,310 | 124,900 | 1,310 |
| 2022-08-16 | 1,319 | 1,327 | 1,307 | 1,310 | 146,300 | 1,310 |
| 2022-08-15 | 1,315 | 1,315 | 1,300 | 1,307 | 68,700 | 1,307 |
| 2022-08-12 | 1,306 | 1,323 | 1,297 | 1,314 | 132,200 | 1,314 |
| 2022-08-10 | 1,275 | 1,295 | 1,273 | 1,289 | 65,600 | 1,289 |
| 2022-08-09 | 1,300 | 1,307 | 1,289 | 1,296 | 64,500 | 1,296 |
| 2022-08-08 | 1,285 | 1,302 | 1,285 | 1,294 | 64,200 | 1,294 |
| 2022-08-05 | 1,273 | 1,290 | 1,267 | 1,285 | 83,900 | 1,285 |
| 2022-08-04 | 1,253 | 1,280 | 1,244 | 1,279 | 87,100 | 1,279 |
| 2022-08-03 | 1,252 | 1,254 | 1,234 | 1,234 | 67,900 | 1,234 |
| 2022-08-02 | 1,264 | 1,271 | 1,232 | 1,240 | 107,300 | 1,240 |
| 2022-08-01 | 1,247 | 1,273 | 1,230 | 1,267 | 143,100 | 1,267 |
| 2022-07-29 | 1,229 | 1,237 | 1,220 | 1,223 | 48,900 | 1,223 |
| 2022-07-28 | 1,221 | 1,230 | 1,208 | 1,229 | 102,600 | 1,229 |
| 2022-07-27 | 1,226 | 1,237 | 1,224 | 1,232 | 118,800 | 1,232 |
| 2022-07-26 | 1,232 | 1,236 | 1,223 | 1,233 | 44,400 | 1,233 |
| 2022-07-25 | 1,235 | 1,240 | 1,227 | 1,232 | 43,900 | 1,232 |
| 2022-07-22 | 1,242 | 1,253 | 1,238 | 1,241 | 53,700 | 1,241 |
| 2022-07-21 | 1,222 | 1,243 | 1,222 | 1,243 | 88,500 | 1,243 |
| 2022-07-20 | 1,222 | 1,237 | 1,222 | 1,222 | 80,900 | 1,222 |
| 2022-07-19 | 1,208 | 1,220 | 1,199 | 1,208 | 65,600 | 1,208 |
| 2022-07-15 | 1,216 | 1,231 | 1,207 | 1,208 | 72,600 | 1,208 |
| 2022-07-14 | 1,195 | 1,213 | 1,192 | 1,204 | 101,800 | 1,204 |
| 2022-07-13 | 1,209 | 1,214 | 1,189 | 1,204 | 80,800 | 1,204 |
| 2022-07-12 | 1,215 | 1,233 | 1,212 | 1,219 | 99,600 | 1,219 |
| 2022-07-11 | 1,201 | 1,230 | 1,196 | 1,226 | 106,500 | 1,226 |
| 2022-07-08 | 1,176 | 1,199 | 1,166 | 1,184 | 125,900 | 1,184 |
| 2022-07-07 | 1,165 | 1,183 | 1,158 | 1,177 | 120,600 | 1,177 |
| 2022-07-06 | 1,141 | 1,167 | 1,140 | 1,165 | 83,400 | 1,165 |
| 2022-07-05 | 1,166 | 1,170 | 1,150 | 1,151 | 94,800 | 1,151 |
| 2022-07-04 | 1,155 | 1,165 | 1,148 | 1,165 | 88,000 | 1,165 |
| 2022-07-01 | 1,143 | 1,162 | 1,135 | 1,138 | 84,500 | 1,138 |
| 2022-06-30 | 1,149 | 1,161 | 1,125 | 1,144 | 155,400 | 1,144 |
| 2022-06-29 | 1,134 | 1,151 | 1,120 | 1,151 | 120,100 | 1,151 |
| 2022-06-28 | 1,122 | 1,135 | 1,115 | 1,134 | 78,300 | 1,134 |
| 2022-06-27 | 1,130 | 1,130 | 1,117 | 1,124 | 83,400 | 1,124 |
| 2022-06-24 | 1,094 | 1,113 | 1,094 | 1,113 | 72,400 | 1,113 |
| 2022-06-23 | 1,080 | 1,104 | 1,073 | 1,094 | 79,400 | 1,094 |
| 2022-06-22 | 1,093 | 1,100 | 1,082 | 1,091 | 60,100 | 1,091 |
| 2022-06-21 | 1,059 | 1,099 | 1,058 | 1,093 | 92,400 | 1,093 |
| 2022-06-20 | 1,076 | 1,082 | 1,037 | 1,058 | 114,500 | 1,058 |
| 2022-06-17 | 1,071 | 1,084 | 1,067 | 1,069 | 153,900 | 1,069 |
| 2022-06-16 | 1,133 | 1,133 | 1,101 | 1,101 | 115,100 | 1,101 |
| 2022-06-15 | 1,088 | 1,123 | 1,088 | 1,108 | 120,800 | 1,108 |
| 2022-06-14 | 1,100 | 1,117 | 1,085 | 1,100 | 161,900 | 1,100 |
| 2022-06-13 | 1,160 | 1,160 | 1,116 | 1,120 | 293,600 | 1,120 |
| 2022-06-10 | 1,257 | 1,261 | 1,238 | 1,241 | 109,800 | 1,241 |
| 2022-06-09 | 1,259 | 1,268 | 1,247 | 1,263 | 91,400 | 1,263 |
| 2022-06-08 | 1,248 | 1,264 | 1,248 | 1,255 | 85,400 | 1,255 |
| 2022-06-07 | 1,259 | 1,267 | 1,245 | 1,247 | 67,900 | 1,247 |
| 2022-06-06 | 1,249 | 1,268 | 1,242 | 1,253 | 79,800 | 1,253 |
| 2022-06-03 | 1,261 | 1,276 | 1,261 | 1,269 | 77,300 | 1,269 |
| 2022-06-02 | 1,241 | 1,245 | 1,218 | 1,242 | 65,200 | 1,242 |
| 2022-06-01 | 1,217 | 1,253 | 1,217 | 1,247 | 87,200 | 1,247 |
| 2022-05-31 | 1,237 | 1,247 | 1,222 | 1,226 | 103,900 | 1,226 |
| 2022-05-30 | 1,206 | 1,237 | 1,203 | 1,237 | 165,500 | 1,237 |
| 2022-05-27 | 1,232 | 1,237 | 1,187 | 1,203 | 82,700 | 1,203 |
| 2022-05-26 | 1,195 | 1,229 | 1,194 | 1,223 | 121,000 | 1,223 |
| 2022-05-25 | 1,199 | 1,200 | 1,180 | 1,190 | 76,700 | 1,190 |
| 2022-05-24 | 1,205 | 1,205 | 1,190 | 1,197 | 100,300 | 1,197 |
| 2022-05-23 | 1,198 | 1,220 | 1,198 | 1,215 | 127,600 | 1,215 |
| 2022-05-20 | 1,190 | 1,200 | 1,182 | 1,195 | 104,800 | 1,195 |
| 2022-05-19 | 1,154 | 1,183 | 1,154 | 1,181 | 81,400 | 1,181 |
| 2022-05-18 | 1,175 | 1,196 | 1,161 | 1,180 | 113,300 | 1,180 |
| 2022-05-17 | 1,171 | 1,189 | 1,168 | 1,179 | 87,400 | 1,179 |
| 2022-05-16 | 1,204 | 1,210 | 1,172 | 1,183 | 127,200 | 1,183 |
| 2022-05-13 | 1,178 | 1,201 | 1,177 | 1,194 | 78,700 | 1,194 |
| 2022-05-12 | 1,184 | 1,197 | 1,171 | 1,172 | 60,600 | 1,172 |
| 2022-05-11 | 1,205 | 1,215 | 1,188 | 1,199 | 71,300 | 1,199 |
| 2022-05-10 | 1,203 | 1,219 | 1,191 | 1,210 | 72,700 | 1,210 |
| 2022-05-09 | 1,225 | 1,235 | 1,207 | 1,209 | 67,800 | 1,209 |
| 2022-05-06 | 1,208 | 1,231 | 1,208 | 1,231 | 74,000 | 1,231 |
| 2022-05-02 | 1,198 | 1,219 | 1,198 | 1,208 | 55,100 | 1,208 |
| 2022-04-28 | 1,180 | 1,196 | 1,175 | 1,193 | 45,700 | 1,193 |
| 2022-04-27 | 1,149 | 1,189 | 1,148 | 1,186 | 105,400 | 1,186 |
| 2022-04-26 | 1,187 | 1,187 | 1,167 | 1,177 | 94,800 | 1,177 |
| 2022-04-25 | 1,168 | 1,193 | 1,168 | 1,174 | 71,500 | 1,174 |
| 2022-04-22 | 1,188 | 1,193 | 1,173 | 1,174 | 46,200 | 1,174 |
| 2022-04-21 | 1,192 | 1,213 | 1,190 | 1,201 | 69,500 | 1,201 |
| 2022-04-20 | 1,200 | 1,219 | 1,196 | 1,200 | 80,900 | 1,200 |
| 2022-04-19 | 1,182 | 1,197 | 1,180 | 1,180 | 51,200 | 1,180 |
| 2022-04-18 | 1,175 | 1,183 | 1,162 | 1,182 | 74,900 | 1,182 |
| 2022-04-15 | 1,206 | 1,211 | 1,190 | 1,195 | 62,600 | 1,195 |
| 2022-04-14 | 1,209 | 1,224 | 1,204 | 1,207 | 71,400 | 1,207 |
| 2022-04-13 | 1,208 | 1,222 | 1,196 | 1,208 | 80,800 | 1,208 |
| 2022-04-12 | 1,211 | 1,234 | 1,209 | 1,210 | 72,000 | 1,210 |
| 2022-04-11 | 1,247 | 1,250 | 1,212 | 1,218 | 94,100 | 1,218 |
| 2022-04-08 | 1,285 | 1,298 | 1,245 | 1,249 | 92,100 | 1,249 |
| 2022-04-07 | 1,310 | 1,310 | 1,263 | 1,270 | 141,100 | 1,270 |
| 2022-04-06 | 1,305 | 1,337 | 1,300 | 1,315 | 146,800 | 1,315 |
| 2022-04-05 | 1,331 | 1,334 | 1,299 | 1,307 | 168,500 | 1,307 |
| 2022-04-04 | 1,286 | 1,321 | 1,283 | 1,321 | 186,100 | 1,321 |
| 2022-04-01 | 1,287 | 1,297 | 1,262 | 1,282 | 124,900 | 1,282 |
| 2022-03-31 | 1,291 | 1,298 | 1,281 | 1,284 | 118,200 | 1,284 |
| 2022-03-30 | 1,293 | 1,318 | 1,279 | 1,318 | 154,600 | 1,318 |
| 2022-03-29 | 1,271 | 1,293 | 1,264 | 1,285 | 157,900 | 1,285 |
| 2022-03-28 | 1,275 | 1,288 | 1,255 | 1,260 | 167,600 | 1,260 |
| 2022-03-25 | 1,287 | 1,298 | 1,268 | 1,292 | 239,500 | 1,292 |
| 2022-03-24 | 1,213 | 1,258 | 1,211 | 1,257 | 159,100 | 1,257 |
| 2022-03-23 | 1,220 | 1,246 | 1,219 | 1,232 | 177,300 | 1,232 |
| 2022-03-22 | 1,204 | 1,213 | 1,186 | 1,212 | 184,400 | 1,212 |
| 2022-03-18 | 1,176 | 1,199 | 1,175 | 1,194 | 128,200 | 1,194 |
| 2022-03-17 | 1,199 | 1,204 | 1,171 | 1,175 | 151,900 | 1,175 |
| 2022-03-16 | 1,197 | 1,207 | 1,174 | 1,186 | 175,200 | 1,186 |
| 2022-03-15 | 1,178 | 1,204 | 1,150 | 1,196 | 245,700 | 1,196 |
| 2022-03-14 | 1,199 | 1,207 | 1,140 | 1,177 | 572,200 | 1,177 |
| 2022-03-11 | 995 | 1,015 | 995 | 1,001 | 102,700 | 1,001 |
| 2022-03-10 | 1,017 | 1,031 | 1,017 | 1,025 | 94,400 | 1,025 |
| 2022-03-09 | 1,007 | 1,018 | 990 | 997 | 81,400 | 997 |
| 2022-03-08 | 1,020 | 1,040 | 1,005 | 1,010 | 86,100 | 1,010 |
| 2022-03-07 | 1,058 | 1,061 | 1,027 | 1,038 | 91,300 | 1,038 |
| 2022-03-04 | 1,108 | 1,108 | 1,079 | 1,085 | 63,000 | 1,085 |
| 2022-03-03 | 1,141 | 1,145 | 1,108 | 1,111 | 62,500 | 1,111 |
| 2022-03-02 | 1,124 | 1,137 | 1,113 | 1,128 | 79,900 | 1,128 |
| 2022-03-01 | 1,149 | 1,159 | 1,143 | 1,153 | 113,900 | 1,153 |
| 2022-02-28 | 1,114 | 1,131 | 1,104 | 1,127 | 111,300 | 1,127 |
| 2022-02-25 | 1,076 | 1,113 | 1,076 | 1,108 | 121,500 | 1,108 |
| 2022-02-24 | 1,076 | 1,097 | 1,076 | 1,093 | 109,800 | 1,093 |
| 2022-02-22 | 1,081 | 1,099 | 1,079 | 1,087 | 82,400 | 1,087 |
| 2022-02-21 | 1,076 | 1,102 | 1,076 | 1,090 | 107,100 | 1,090 |
| 2022-02-18 | 1,067 | 1,097 | 1,066 | 1,092 | 88,900 | 1,092 |
| 2022-02-17 | 1,070 | 1,080 | 1,062 | 1,078 | 103,100 | 1,078 |
| 2022-02-16 | 1,079 | 1,093 | 1,068 | 1,078 | 101,700 | 1,078 |
| 2022-02-15 | 1,070 | 1,080 | 1,054 | 1,061 | 58,700 | 1,061 |
| 2022-02-14 | 1,069 | 1,080 | 1,055 | 1,070 | 54,200 | 1,070 |
| 2022-02-10 | 1,094 | 1,096 | 1,077 | 1,093 | 56,700 | 1,093 |
| 2022-02-09 | 1,077 | 1,091 | 1,068 | 1,090 | 50,900 | 1,090 |
| 2022-02-08 | 1,087 | 1,095 | 1,075 | 1,077 | 40,400 | 1,077 |
| 2022-02-07 | 1,089 | 1,090 | 1,075 | 1,088 | 51,800 | 1,088 |
| 2022-02-04 | 1,062 | 1,089 | 1,062 | 1,089 | 66,600 | 1,089 |
| 2022-02-03 | 1,082 | 1,082 | 1,062 | 1,070 | 63,100 | 1,070 |
| 2022-02-02 | 1,066 | 1,090 | 1,062 | 1,090 | 106,200 | 1,090 |
| 2022-02-01 | 1,078 | 1,088 | 1,054 | 1,054 | 75,500 | 1,054 |
| 2022-01-31 | 1,050 | 1,066 | 1,040 | 1,065 | 97,100 | 1,065 |
| 2022-01-28 | 1,036 | 1,052 | 1,030 | 1,036 | 153,600 | 1,036 |
| 2022-01-27 | 1,087 | 1,089 | 1,046 | 1,049 | 343,500 | 1,049 |
| 2022-01-26 | 1,055 | 1,091 | 1,055 | 1,079 | 137,100 | 1,079 |
| 2022-01-25 | 1,077 | 1,085 | 1,061 | 1,069 | 92,800 | 1,069 |
| 2022-01-24 | 1,050 | 1,081 | 1,050 | 1,076 | 67,200 | 1,076 |
| 2022-01-21 | 1,030 | 1,063 | 1,026 | 1,062 | 102,700 | 1,062 |
| 2022-01-20 | 1,023 | 1,045 | 1,022 | 1,039 | 108,800 | 1,039 |
| 2022-01-19 | 1,044 | 1,051 | 1,020 | 1,023 | 155,100 | 1,023 |
| 2022-01-18 | 1,070 | 1,072 | 1,046 | 1,051 | 92,400 | 1,051 |
| 2022-01-17 | 1,074 | 1,074 | 1,058 | 1,069 | 75,800 | 1,069 |
| 2022-01-14 | 1,080 | 1,081 | 1,061 | 1,070 | 123,400 | 1,070 |
| 2022-01-13 | 1,101 | 1,105 | 1,088 | 1,088 | 137,500 | 1,088 |
| 2022-01-12 | 1,101 | 1,120 | 1,088 | 1,104 | 162,200 | 1,104 |
| 2022-01-11 | 1,074 | 1,086 | 1,069 | 1,078 | 159,600 | 1,078 |
| 2022-01-07 | 1,071 | 1,083 | 1,052 | 1,070 | 162,200 | 1,070 |
| 2022-01-06 | 1,072 | 1,084 | 1,055 | 1,058 | 164,600 | 1,058 |
| 2022-01-05 | 1,095 | 1,107 | 1,082 | 1,084 | 160,400 | 1,084 |
| 2022-01-04 | 1,098 | 1,098 | 1,078 | 1,092 | 94,400 | 1,092 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
