9697 (株)カプコン 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 | 4,275 | 4,300 | 4,200 | 4,210 | 375,000 | 4,210 |
| 2022-12-29 | 4,200 | 4,275 | 4,200 | 4,275 | 477,100 | 4,275 |
| 2022-12-28 | 4,270 | 4,285 | 4,180 | 4,180 | 401,800 | 4,180 |
| 2022-12-27 | 4,225 | 4,280 | 4,215 | 4,255 | 340,200 | 4,255 |
| 2022-12-26 | 4,170 | 4,230 | 4,160 | 4,225 | 285,700 | 4,225 |
| 2022-12-23 | 4,255 | 4,270 | 4,165 | 4,180 | 477,300 | 4,180 |
| 2022-12-22 | 4,240 | 4,295 | 4,210 | 4,270 | 552,500 | 4,270 |
| 2022-12-21 | 4,170 | 4,280 | 4,135 | 4,215 | 739,500 | 4,215 |
| 2022-12-20 | 4,250 | 4,275 | 4,150 | 4,185 | 708,700 | 4,185 |
| 2022-12-19 | 4,240 | 4,290 | 4,230 | 4,250 | 487,800 | 4,250 |
| 2022-12-16 | 4,325 | 4,330 | 4,250 | 4,280 | 906,600 | 4,280 |
| 2022-12-15 | 4,395 | 4,395 | 4,315 | 4,325 | 630,900 | 4,325 |
| 2022-12-14 | 4,320 | 4,360 | 4,305 | 4,355 | 500,800 | 4,355 |
| 2022-12-13 | 4,400 | 4,420 | 4,320 | 4,320 | 653,400 | 4,320 |
| 2022-12-12 | 4,335 | 4,400 | 4,320 | 4,370 | 538,100 | 4,370 |
| 2022-12-09 | 4,325 | 4,430 | 4,290 | 4,375 | 816,300 | 4,375 |
| 2022-12-08 | 4,285 | 4,305 | 4,205 | 4,255 | 730,900 | 4,255 |
| 2022-12-07 | 4,175 | 4,305 | 4,150 | 4,285 | 1,115,100 | 4,285 |
| 2022-12-06 | 4,160 | 4,215 | 4,130 | 4,195 | 670,200 | 4,195 |
| 2022-12-05 | 4,205 | 4,220 | 4,120 | 4,155 | 980,900 | 4,155 |
| 2022-12-02 | 4,250 | 4,250 | 4,160 | 4,225 | 828,800 | 4,225 |
| 2022-12-01 | 4,185 | 4,215 | 4,135 | 4,215 | 1,074,400 | 4,215 |
| 2022-11-30 | 4,245 | 4,260 | 4,135 | 4,175 | 2,342,000 | 4,175 |
| 2022-11-29 | 4,295 | 4,300 | 4,240 | 4,280 | 990,200 | 4,280 |
| 2022-11-28 | 4,370 | 4,370 | 4,295 | 4,340 | 660,500 | 4,340 |
| 2022-11-25 | 4,390 | 4,390 | 4,310 | 4,360 | 636,300 | 4,360 |
| 2022-11-24 | 4,400 | 4,440 | 4,375 | 4,375 | 804,400 | 4,375 |
| 2022-11-22 | 4,440 | 4,455 | 4,345 | 4,355 | 1,020,000 | 4,355 |
| 2022-11-21 | 4,500 | 4,510 | 4,370 | 4,400 | 745,300 | 4,400 |
| 2022-11-18 | 4,410 | 4,475 | 4,375 | 4,465 | 769,100 | 4,465 |
| 2022-11-17 | 4,415 | 4,430 | 4,340 | 4,400 | 549,000 | 4,400 |
| 2022-11-16 | 4,320 | 4,375 | 4,275 | 4,345 | 732,100 | 4,345 |
| 2022-11-15 | 4,410 | 4,410 | 4,275 | 4,300 | 1,134,500 | 4,300 |
| 2022-11-14 | 4,395 | 4,425 | 4,350 | 4,375 | 768,000 | 4,375 |
| 2022-11-11 | 4,410 | 4,440 | 4,370 | 4,415 | 679,700 | 4,415 |
| 2022-11-10 | 4,290 | 4,365 | 4,255 | 4,345 | 843,600 | 4,345 |
| 2022-11-09 | 4,335 | 4,350 | 4,235 | 4,265 | 1,150,600 | 4,265 |
| 2022-11-08 | 4,225 | 4,370 | 4,225 | 4,335 | 821,700 | 4,335 |
| 2022-11-07 | 4,200 | 4,285 | 4,195 | 4,225 | 550,200 | 4,225 |
| 2022-11-04 | 4,265 | 4,285 | 4,175 | 4,195 | 1,015,000 | 4,195 |
| 2022-11-02 | 4,260 | 4,315 | 4,185 | 4,265 | 1,114,100 | 4,265 |
| 2022-11-01 | 4,175 | 4,280 | 4,150 | 4,270 | 846,000 | 4,270 |
| 2022-10-31 | 4,125 | 4,200 | 4,090 | 4,145 | 1,104,500 | 4,145 |
| 2022-10-28 | 4,155 | 4,300 | 4,095 | 4,105 | 2,728,300 | 4,105 |
| 2022-10-27 | 3,955 | 4,135 | 3,905 | 4,105 | 3,612,200 | 4,105 |
| 2022-10-26 | 3,775 | 3,825 | 3,755 | 3,805 | 1,019,900 | 3,805 |
| 2022-10-25 | 3,740 | 3,740 | 3,655 | 3,730 | 945,000 | 3,730 |
| 2022-10-24 | 3,765 | 3,795 | 3,735 | 3,750 | 542,500 | 3,750 |
| 2022-10-21 | 3,750 | 3,805 | 3,745 | 3,750 | 756,800 | 3,750 |
| 2022-10-20 | 3,665 | 3,755 | 3,645 | 3,745 | 780,600 | 3,745 |
| 2022-10-19 | 3,715 | 3,745 | 3,685 | 3,700 | 510,200 | 3,700 |
| 2022-10-18 | 3,680 | 3,730 | 3,665 | 3,725 | 707,700 | 3,725 |
| 2022-10-17 | 3,585 | 3,660 | 3,560 | 3,645 | 718,200 | 3,645 |
| 2022-10-14 | 3,585 | 3,640 | 3,550 | 3,630 | 827,100 | 3,630 |
| 2022-10-13 | 3,605 | 3,620 | 3,500 | 3,515 | 952,500 | 3,515 |
| 2022-10-12 | 3,720 | 3,720 | 3,565 | 3,590 | 1,009,000 | 3,590 |
| 2022-10-11 | 3,765 | 3,815 | 3,730 | 3,740 | 673,200 | 3,740 |
| 2022-10-07 | 3,725 | 3,820 | 3,700 | 3,810 | 974,400 | 3,810 |
| 2022-10-06 | 3,775 | 3,810 | 3,750 | 3,760 | 638,200 | 3,760 |
| 2022-10-05 | 3,750 | 3,810 | 3,700 | 3,740 | 884,100 | 3,740 |
| 2022-10-04 | 3,610 | 3,745 | 3,610 | 3,745 | 826,700 | 3,745 |
| 2022-10-03 | 3,600 | 3,620 | 3,500 | 3,600 | 844,000 | 3,600 |
| 2022-09-30 | 3,780 | 3,800 | 3,590 | 3,640 | 1,355,500 | 3,640 |
| 2022-09-29 | 3,760 | 3,820 | 3,720 | 3,800 | 912,700 | 3,800 |
| 2022-09-28 | 3,720 | 3,780 | 3,670 | 3,765 | 1,439,100 | 3,765 |
| 2022-09-27 | 3,630 | 3,785 | 3,610 | 3,760 | 1,183,900 | 3,760 |
| 2022-09-26 | 3,630 | 3,670 | 3,605 | 3,610 | 735,700 | 3,610 |
| 2022-09-22 | 3,600 | 3,665 | 3,565 | 3,645 | 653,100 | 3,645 |
| 2022-09-21 | 3,735 | 3,740 | 3,615 | 3,630 | 1,061,100 | 3,630 |
| 2022-09-20 | 3,655 | 3,710 | 3,610 | 3,705 | 883,000 | 3,705 |
| 2022-09-16 | 3,625 | 3,690 | 3,620 | 3,665 | 978,000 | 3,665 |
| 2022-09-15 | 3,685 | 3,705 | 3,635 | 3,655 | 681,700 | 3,655 |
| 2022-09-14 | 3,690 | 3,715 | 3,635 | 3,685 | 874,700 | 3,685 |
| 2022-09-13 | 3,805 | 3,830 | 3,770 | 3,785 | 725,600 | 3,785 |
| 2022-09-12 | 3,840 | 3,840 | 3,735 | 3,750 | 812,200 | 3,750 |
| 2022-09-09 | 3,705 | 3,840 | 3,695 | 3,820 | 1,237,100 | 3,820 |
| 2022-09-08 | 3,640 | 3,715 | 3,625 | 3,700 | 972,400 | 3,700 |
| 2022-09-07 | 3,580 | 3,680 | 3,535 | 3,655 | 1,084,800 | 3,655 |
| 2022-09-06 | 3,730 | 3,730 | 3,650 | 3,650 | 537,500 | 3,650 |
| 2022-09-05 | 3,630 | 3,715 | 3,615 | 3,685 | 466,400 | 3,685 |
| 2022-09-02 | 3,675 | 3,685 | 3,595 | 3,640 | 1,044,900 | 3,640 |
| 2022-09-01 | 3,740 | 3,750 | 3,700 | 3,700 | 1,013,400 | 3,700 |
| 2022-08-31 | 3,730 | 3,820 | 3,690 | 3,810 | 957,100 | 3,810 |
| 2022-08-30 | 3,705 | 3,795 | 3,695 | 3,795 | 1,031,600 | 3,795 |
| 2022-08-29 | 3,625 | 3,695 | 3,605 | 3,685 | 828,200 | 3,685 |
| 2022-08-26 | 3,755 | 3,780 | 3,670 | 3,670 | 587,000 | 3,670 |
| 2022-08-25 | 3,715 | 3,750 | 3,670 | 3,735 | 614,600 | 3,735 |
| 2022-08-24 | 3,815 | 3,815 | 3,710 | 3,710 | 669,200 | 3,710 |
| 2022-08-23 | 3,845 | 3,845 | 3,775 | 3,805 | 771,700 | 3,805 |
| 2022-08-22 | 3,800 | 3,885 | 3,800 | 3,850 | 576,800 | 3,850 |
| 2022-08-19 | 3,895 | 3,900 | 3,790 | 3,825 | 997,000 | 3,825 |
| 2022-08-18 | 3,680 | 3,835 | 3,640 | 3,830 | 1,080,900 | 3,830 |
| 2022-08-17 | 3,745 | 3,770 | 3,680 | 3,710 | 886,700 | 3,710 |
| 2022-08-16 | 3,675 | 3,760 | 3,665 | 3,725 | 639,000 | 3,725 |
| 2022-08-15 | 3,650 | 3,660 | 3,610 | 3,660 | 401,300 | 3,660 |
| 2022-08-12 | 3,550 | 3,675 | 3,530 | 3,610 | 1,141,900 | 3,610 |
| 2022-08-10 | 3,640 | 3,660 | 3,560 | 3,575 | 750,600 | 3,575 |
| 2022-08-09 | 3,600 | 3,700 | 3,600 | 3,650 | 682,400 | 3,650 |
| 2022-08-08 | 3,695 | 3,705 | 3,570 | 3,585 | 900,700 | 3,585 |
| 2022-08-05 | 3,665 | 3,740 | 3,640 | 3,720 | 771,700 | 3,720 |
| 2022-08-04 | 3,765 | 3,765 | 3,660 | 3,660 | 809,700 | 3,660 |
| 2022-08-03 | 3,735 | 3,820 | 3,730 | 3,770 | 1,071,100 | 3,770 |
| 2022-08-02 | 3,695 | 3,755 | 3,655 | 3,720 | 1,194,700 | 3,720 |
| 2022-08-01 | 3,635 | 3,710 | 3,610 | 3,695 | 975,200 | 3,695 |
| 2022-07-29 | 3,700 | 3,765 | 3,675 | 3,690 | 1,216,700 | 3,690 |
| 2022-07-28 | 3,760 | 3,770 | 3,645 | 3,770 | 1,714,800 | 3,770 |
| 2022-07-27 | 3,645 | 3,850 | 3,615 | 3,830 | 3,187,800 | 3,830 |
| 2022-07-26 | 3,825 | 3,885 | 3,775 | 3,855 | 1,349,900 | 3,855 |
| 2022-07-25 | 3,805 | 3,880 | 3,790 | 3,830 | 736,900 | 3,830 |
| 2022-07-22 | 3,715 | 3,800 | 3,705 | 3,795 | 869,400 | 3,795 |
| 2022-07-21 | 3,690 | 3,720 | 3,615 | 3,695 | 709,100 | 3,695 |
| 2022-07-20 | 3,665 | 3,735 | 3,655 | 3,680 | 752,400 | 3,680 |
| 2022-07-19 | 3,585 | 3,615 | 3,490 | 3,590 | 808,500 | 3,590 |
| 2022-07-15 | 3,560 | 3,635 | 3,560 | 3,575 | 835,500 | 3,575 |
| 2022-07-14 | 3,570 | 3,645 | 3,545 | 3,570 | 822,900 | 3,570 |
| 2022-07-13 | 3,580 | 3,620 | 3,560 | 3,575 | 527,100 | 3,575 |
| 2022-07-12 | 3,550 | 3,635 | 3,530 | 3,590 | 991,700 | 3,590 |
| 2022-07-11 | 3,680 | 3,690 | 3,580 | 3,605 | 971,200 | 3,605 |
| 2022-07-08 | 3,710 | 3,735 | 3,640 | 3,670 | 907,800 | 3,670 |
| 2022-07-07 | 3,690 | 3,740 | 3,635 | 3,680 | 1,344,800 | 3,680 |
| 2022-07-06 | 3,625 | 3,695 | 3,580 | 3,695 | 1,918,500 | 3,695 |
| 2022-07-05 | 3,460 | 3,575 | 3,440 | 3,555 | 1,718,700 | 3,555 |
| 2022-07-04 | 3,290 | 3,410 | 3,290 | 3,410 | 932,300 | 3,410 |
| 2022-07-01 | 3,285 | 3,330 | 3,265 | 3,305 | 845,800 | 3,305 |
| 2022-06-30 | 3,330 | 3,335 | 3,280 | 3,295 | 799,400 | 3,295 |
| 2022-06-29 | 3,230 | 3,325 | 3,220 | 3,320 | 1,167,700 | 3,320 |
| 2022-06-28 | 3,290 | 3,360 | 3,285 | 3,330 | 603,300 | 3,330 |
| 2022-06-27 | 3,295 | 3,320 | 3,225 | 3,290 | 694,700 | 3,290 |
| 2022-06-24 | 3,280 | 3,340 | 3,240 | 3,325 | 942,400 | 3,325 |
| 2022-06-23 | 3,190 | 3,220 | 3,160 | 3,175 | 643,400 | 3,175 |
| 2022-06-22 | 3,230 | 3,235 | 3,155 | 3,185 | 531,100 | 3,185 |
| 2022-06-21 | 3,145 | 3,205 | 3,130 | 3,205 | 624,300 | 3,205 |
| 2022-06-20 | 3,130 | 3,150 | 3,080 | 3,125 | 639,400 | 3,125 |
| 2022-06-17 | 3,165 | 3,170 | 3,015 | 3,110 | 1,582,600 | 3,110 |
| 2022-06-16 | 3,280 | 3,300 | 3,210 | 3,235 | 558,200 | 3,235 |
| 2022-06-15 | 3,275 | 3,280 | 3,180 | 3,215 | 654,200 | 3,215 |
| 2022-06-14 | 3,290 | 3,310 | 3,210 | 3,285 | 773,900 | 3,285 |
| 2022-06-13 | 3,435 | 3,455 | 3,365 | 3,390 | 550,400 | 3,390 |
| 2022-06-10 | 3,495 | 3,525 | 3,440 | 3,500 | 657,900 | 3,500 |
| 2022-06-09 | 3,475 | 3,540 | 3,465 | 3,525 | 608,300 | 3,525 |
| 2022-06-08 | 3,440 | 3,485 | 3,435 | 3,475 | 645,000 | 3,475 |
| 2022-06-07 | 3,465 | 3,465 | 3,390 | 3,415 | 769,000 | 3,415 |
| 2022-06-06 | 3,355 | 3,445 | 3,355 | 3,420 | 1,000,500 | 3,420 |
| 2022-06-03 | 3,580 | 3,590 | 3,405 | 3,415 | 1,886,500 | 3,415 |
| 2022-06-02 | 3,710 | 3,715 | 3,620 | 3,635 | 504,400 | 3,635 |
| 2022-06-01 | 3,685 | 3,740 | 3,650 | 3,700 | 749,400 | 3,700 |
| 2022-05-31 | 3,620 | 3,670 | 3,595 | 3,660 | 2,350,600 | 3,660 |
| 2022-05-30 | 3,610 | 3,645 | 3,575 | 3,640 | 1,129,600 | 3,640 |
| 2022-05-27 | 3,550 | 3,595 | 3,505 | 3,545 | 1,014,600 | 3,545 |
| 2022-05-26 | 3,500 | 3,535 | 3,455 | 3,500 | 775,100 | 3,500 |
| 2022-05-25 | 3,555 | 3,570 | 3,495 | 3,510 | 1,192,600 | 3,510 |
| 2022-05-24 | 3,535 | 3,615 | 3,520 | 3,590 | 737,300 | 3,590 |
| 2022-05-23 | 3,585 | 3,595 | 3,540 | 3,575 | 944,500 | 3,575 |
| 2022-05-20 | 3,570 | 3,620 | 3,490 | 3,520 | 1,597,800 | 3,520 |
| 2022-05-19 | 3,625 | 3,695 | 3,600 | 3,615 | 1,245,700 | 3,615 |
| 2022-05-18 | 3,595 | 3,675 | 3,585 | 3,655 | 831,200 | 3,655 |
| 2022-05-17 | 3,515 | 3,645 | 3,515 | 3,620 | 1,022,900 | 3,620 |
| 2022-05-16 | 3,580 | 3,580 | 3,450 | 3,470 | 846,400 | 3,470 |
| 2022-05-13 | 3,450 | 3,630 | 3,450 | 3,545 | 1,137,500 | 3,545 |
| 2022-05-12 | 3,595 | 3,680 | 3,430 | 3,455 | 2,238,200 | 3,455 |
| 2022-05-11 | 3,255 | 3,390 | 3,235 | 3,360 | 872,500 | 3,360 |
| 2022-05-10 | 3,335 | 3,335 | 3,245 | 3,325 | 808,000 | 3,325 |
| 2022-05-09 | 3,440 | 3,460 | 3,370 | 3,385 | 776,400 | 3,385 |
| 2022-05-06 | 3,480 | 3,515 | 3,405 | 3,490 | 1,151,200 | 3,490 |
| 2022-05-02 | 3,440 | 3,460 | 3,370 | 3,420 | 864,200 | 3,420 |
| 2022-04-28 | 3,435 | 3,510 | 3,360 | 3,435 | 3,283,400 | 3,435 |
| 2022-04-27 | 3,115 | 3,370 | 3,105 | 3,365 | 3,206,500 | 3,365 |
| 2022-04-26 | 3,100 | 3,160 | 3,045 | 3,145 | 1,100,900 | 3,145 |
| 2022-04-25 | 2,915 | 3,080 | 2,913 | 3,070 | 1,192,600 | 3,070 |
| 2022-04-22 | 2,925 | 2,985 | 2,921 | 2,965 | 1,205,100 | 2,965 |
| 2022-04-21 | 2,947 | 3,005 | 2,927 | 2,980 | 813,400 | 2,980 |
| 2022-04-20 | 2,992 | 3,005 | 2,931 | 2,935 | 816,000 | 2,935 |
| 2022-04-19 | 3,000 | 3,030 | 2,978 | 2,989 | 731,300 | 2,989 |
| 2022-04-18 | 3,065 | 3,090 | 2,994 | 3,000 | 431,100 | 3,000 |
| 2022-04-15 | 3,040 | 3,125 | 3,030 | 3,120 | 351,600 | 3,120 |
| 2022-04-14 | 3,115 | 3,115 | 3,070 | 3,085 | 401,300 | 3,085 |
| 2022-04-13 | 3,095 | 3,125 | 3,070 | 3,090 | 634,100 | 3,090 |
| 2022-04-12 | 3,130 | 3,160 | 3,100 | 3,125 | 478,500 | 3,125 |
| 2022-04-11 | 3,180 | 3,185 | 3,110 | 3,130 | 752,300 | 3,130 |
| 2022-04-08 | 3,185 | 3,205 | 3,140 | 3,190 | 669,800 | 3,190 |
| 2022-04-07 | 3,135 | 3,165 | 3,090 | 3,140 | 822,500 | 3,140 |
| 2022-04-06 | 3,120 | 3,205 | 3,110 | 3,180 | 1,063,000 | 3,180 |
| 2022-04-05 | 3,110 | 3,145 | 3,075 | 3,145 | 736,500 | 3,145 |
| 2022-04-04 | 3,080 | 3,140 | 3,080 | 3,125 | 582,600 | 3,125 |
| 2022-04-01 | 3,005 | 3,125 | 2,954 | 3,075 | 1,242,500 | 3,075 |
| 2022-03-31 | 3,025 | 3,025 | 2,968 | 2,968 | 728,800 | 2,968 |
| 2022-03-30 | 3,100 | 3,105 | 3,030 | 3,050 | 661,800 | 3,050 |
| 2022-03-29 | 3,055 | 3,055 | 3,010 | 3,050 | 486,300 | 3,050 |
| 2022-03-28 | 2,994 | 3,045 | 2,979 | 3,035 | 468,100 | 3,035 |
| 2022-03-25 | 3,010 | 3,020 | 2,980 | 3,005 | 467,200 | 3,005 |
| 2022-03-24 | 3,010 | 3,010 | 2,931 | 3,010 | 696,600 | 3,010 |
| 2022-03-23 | 2,980 | 3,035 | 2,955 | 3,030 | 762,200 | 3,030 |
| 2022-03-22 | 2,941 | 2,956 | 2,915 | 2,925 | 938,500 | 2,925 |
| 2022-03-18 | 2,882 | 2,928 | 2,869 | 2,916 | 1,521,200 | 2,916 |
| 2022-03-17 | 2,830 | 2,885 | 2,791 | 2,882 | 1,217,300 | 2,882 |
| 2022-03-16 | 2,770 | 2,785 | 2,743 | 2,749 | 943,400 | 2,749 |
| 2022-03-15 | 2,727 | 2,746 | 2,703 | 2,745 | 787,900 | 2,745 |
| 2022-03-14 | 2,746 | 2,809 | 2,744 | 2,767 | 743,000 | 2,767 |
| 2022-03-11 | 2,739 | 2,761 | 2,689 | 2,737 | 948,200 | 2,737 |
| 2022-03-10 | 2,743 | 2,777 | 2,707 | 2,770 | 874,800 | 2,770 |
| 2022-03-09 | 2,674 | 2,688 | 2,639 | 2,679 | 773,400 | 2,679 |
| 2022-03-08 | 2,615 | 2,691 | 2,593 | 2,624 | 1,399,200 | 2,624 |
| 2022-03-07 | 2,705 | 2,723 | 2,673 | 2,698 | 810,400 | 2,698 |
| 2022-03-04 | 2,770 | 2,781 | 2,715 | 2,747 | 882,800 | 2,747 |
| 2022-03-03 | 2,803 | 2,803 | 2,760 | 2,773 | 749,100 | 2,773 |
| 2022-03-02 | 2,845 | 2,865 | 2,796 | 2,812 | 654,800 | 2,812 |
| 2022-03-01 | 2,812 | 2,855 | 2,791 | 2,842 | 713,800 | 2,842 |
| 2022-02-28 | 2,738 | 2,798 | 2,723 | 2,775 | 773,300 | 2,775 |
| 2022-02-25 | 2,761 | 2,794 | 2,747 | 2,782 | 756,000 | 2,782 |
| 2022-02-24 | 2,682 | 2,723 | 2,656 | 2,711 | 1,081,100 | 2,711 |
| 2022-02-22 | 2,745 | 2,751 | 2,661 | 2,682 | 2,432,700 | 2,682 |
| 2022-02-21 | 2,758 | 2,859 | 2,754 | 2,819 | 1,083,900 | 2,819 |
| 2022-02-18 | 2,765 | 2,800 | 2,752 | 2,791 | 769,600 | 2,791 |
| 2022-02-17 | 2,859 | 2,885 | 2,780 | 2,790 | 890,900 | 2,790 |
| 2022-02-16 | 2,891 | 2,893 | 2,838 | 2,874 | 996,000 | 2,874 |
| 2022-02-15 | 2,812 | 2,890 | 2,808 | 2,878 | 1,153,800 | 2,878 |
| 2022-02-14 | 2,776 | 2,795 | 2,756 | 2,769 | 964,500 | 2,769 |
| 2022-02-10 | 2,876 | 2,895 | 2,822 | 2,835 | 690,000 | 2,835 |
| 2022-02-09 | 2,864 | 2,868 | 2,791 | 2,848 | 960,100 | 2,848 |
| 2022-02-08 | 2,874 | 2,885 | 2,835 | 2,836 | 967,100 | 2,836 |
| 2022-02-07 | 2,944 | 2,945 | 2,880 | 2,893 | 2,036,400 | 2,893 |
| 2022-02-04 | 2,766 | 2,854 | 2,760 | 2,844 | 1,289,400 | 2,844 |
| 2022-02-03 | 2,770 | 2,814 | 2,761 | 2,761 | 1,659,400 | 2,761 |
| 2022-02-02 | 2,802 | 2,873 | 2,773 | 2,870 | 1,204,300 | 2,870 |
| 2022-02-01 | 2,798 | 2,849 | 2,775 | 2,777 | 1,616,800 | 2,777 |
| 2022-01-31 | 2,736 | 2,780 | 2,727 | 2,751 | 2,016,700 | 2,751 |
| 2022-01-28 | 2,730 | 2,775 | 2,713 | 2,736 | 3,390,100 | 2,736 |
| 2022-01-27 | 2,575 | 2,679 | 2,562 | 2,633 | 5,100,400 | 2,633 |
| 2022-01-26 | 2,602 | 2,705 | 2,597 | 2,675 | 1,943,000 | 2,675 |
| 2022-01-25 | 2,635 | 2,640 | 2,573 | 2,592 | 1,682,000 | 2,592 |
| 2022-01-24 | 2,550 | 2,605 | 2,503 | 2,603 | 1,241,600 | 2,603 |
| 2022-01-21 | 2,607 | 2,631 | 2,573 | 2,605 | 1,825,200 | 2,605 |
| 2022-01-20 | 2,631 | 2,712 | 2,618 | 2,637 | 2,771,100 | 2,637 |
| 2022-01-19 | 2,603 | 2,669 | 2,581 | 2,587 | 4,076,900 | 2,587 |
| 2022-01-18 | 2,493 | 2,503 | 2,449 | 2,474 | 986,300 | 2,474 |
| 2022-01-17 | 2,450 | 2,500 | 2,442 | 2,476 | 1,091,200 | 2,476 |
| 2022-01-14 | 2,500 | 2,515 | 2,421 | 2,442 | 1,448,700 | 2,442 |
| 2022-01-13 | 2,559 | 2,574 | 2,518 | 2,518 | 727,400 | 2,518 |
| 2022-01-12 | 2,587 | 2,600 | 2,560 | 2,585 | 979,200 | 2,585 |
| 2022-01-11 | 2,625 | 2,625 | 2,532 | 2,537 | 968,000 | 2,537 |
| 2022-01-07 | 2,646 | 2,656 | 2,550 | 2,575 | 1,232,800 | 2,575 |
| 2022-01-06 | 2,651 | 2,680 | 2,614 | 2,637 | 1,099,100 | 2,637 |
| 2022-01-05 | 2,778 | 2,787 | 2,697 | 2,698 | 911,300 | 2,698 |
| 2022-01-04 | 2,770 | 2,785 | 2,736 | 2,778 | 764,200 | 2,778 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
