9726 KNT-CT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 | 1,650 | 1,684 | 1,649 | 1,664 | 65,700 | 1,664 |
| 2022-12-29 | 1,668 | 1,675 | 1,650 | 1,657 | 50,500 | 1,657 |
| 2022-12-28 | 1,672 | 1,680 | 1,643 | 1,656 | 62,600 | 1,656 |
| 2022-12-27 | 1,647 | 1,696 | 1,646 | 1,663 | 111,300 | 1,663 |
| 2022-12-26 | 1,599 | 1,647 | 1,591 | 1,625 | 49,300 | 1,625 |
| 2022-12-23 | 1,590 | 1,606 | 1,582 | 1,602 | 51,900 | 1,602 |
| 2022-12-22 | 1,590 | 1,634 | 1,586 | 1,619 | 87,200 | 1,619 |
| 2022-12-21 | 1,555 | 1,590 | 1,531 | 1,581 | 90,700 | 1,581 |
| 2022-12-20 | 1,613 | 1,626 | 1,550 | 1,568 | 118,800 | 1,568 |
| 2022-12-19 | 1,610 | 1,623 | 1,606 | 1,613 | 50,300 | 1,613 |
| 2022-12-16 | 1,618 | 1,639 | 1,606 | 1,628 | 72,200 | 1,628 |
| 2022-12-15 | 1,618 | 1,640 | 1,616 | 1,620 | 50,400 | 1,620 |
| 2022-12-14 | 1,683 | 1,683 | 1,608 | 1,627 | 149,300 | 1,627 |
| 2022-12-13 | 1,630 | 1,692 | 1,630 | 1,683 | 67,000 | 1,683 |
| 2022-12-12 | 1,625 | 1,654 | 1,593 | 1,654 | 64,700 | 1,654 |
| 2022-12-09 | 1,618 | 1,648 | 1,618 | 1,620 | 45,000 | 1,620 |
| 2022-12-08 | 1,648 | 1,648 | 1,614 | 1,632 | 57,200 | 1,632 |
| 2022-12-07 | 1,612 | 1,654 | 1,607 | 1,648 | 78,500 | 1,648 |
| 2022-12-06 | 1,650 | 1,650 | 1,626 | 1,636 | 43,500 | 1,636 |
| 2022-12-05 | 1,665 | 1,670 | 1,636 | 1,657 | 55,200 | 1,657 |
| 2022-12-02 | 1,711 | 1,711 | 1,667 | 1,668 | 96,200 | 1,668 |
| 2022-12-01 | 1,748 | 1,751 | 1,711 | 1,733 | 121,600 | 1,733 |
| 2022-11-30 | 1,754 | 1,785 | 1,721 | 1,730 | 118,900 | 1,730 |
| 2022-11-29 | 1,687 | 1,753 | 1,671 | 1,752 | 149,800 | 1,752 |
| 2022-11-28 | 1,711 | 1,727 | 1,675 | 1,696 | 126,000 | 1,696 |
| 2022-11-25 | 1,643 | 1,679 | 1,615 | 1,671 | 90,800 | 1,671 |
| 2022-11-24 | 1,624 | 1,653 | 1,624 | 1,637 | 78,300 | 1,637 |
| 2022-11-22 | 1,627 | 1,627 | 1,602 | 1,606 | 61,200 | 1,606 |
| 2022-11-21 | 1,660 | 1,674 | 1,610 | 1,615 | 67,400 | 1,615 |
| 2022-11-18 | 1,664 | 1,690 | 1,635 | 1,653 | 116,400 | 1,653 |
| 2022-11-17 | 1,555 | 1,653 | 1,549 | 1,649 | 146,300 | 1,649 |
| 2022-11-16 | 1,620 | 1,628 | 1,555 | 1,565 | 167,900 | 1,565 |
| 2022-11-15 | 1,618 | 1,635 | 1,605 | 1,632 | 105,200 | 1,632 |
| 2022-11-14 | 1,628 | 1,655 | 1,612 | 1,635 | 120,600 | 1,635 |
| 2022-11-11 | 1,691 | 1,691 | 1,611 | 1,650 | 184,500 | 1,650 |
| 2022-11-10 | 1,624 | 1,730 | 1,611 | 1,644 | 389,400 | 1,644 |
| 2022-11-09 | 1,630 | 1,635 | 1,575 | 1,601 | 229,400 | 1,601 |
| 2022-11-08 | 1,660 | 1,667 | 1,636 | 1,637 | 85,100 | 1,637 |
| 2022-11-07 | 1,638 | 1,655 | 1,612 | 1,649 | 73,000 | 1,649 |
| 2022-11-04 | 1,648 | 1,674 | 1,637 | 1,637 | 81,300 | 1,637 |
| 2022-11-02 | 1,653 | 1,667 | 1,638 | 1,653 | 69,400 | 1,653 |
| 2022-11-01 | 1,625 | 1,655 | 1,620 | 1,653 | 62,600 | 1,653 |
| 2022-10-31 | 1,626 | 1,633 | 1,607 | 1,620 | 69,100 | 1,620 |
| 2022-10-28 | 1,619 | 1,647 | 1,612 | 1,619 | 158,300 | 1,619 |
| 2022-10-27 | 1,640 | 1,656 | 1,610 | 1,632 | 98,900 | 1,632 |
| 2022-10-26 | 1,680 | 1,685 | 1,645 | 1,647 | 92,300 | 1,647 |
| 2022-10-25 | 1,674 | 1,694 | 1,634 | 1,674 | 118,900 | 1,674 |
| 2022-10-24 | 1,730 | 1,730 | 1,668 | 1,670 | 125,300 | 1,670 |
| 2022-10-21 | 1,760 | 1,772 | 1,720 | 1,728 | 103,100 | 1,728 |
| 2022-10-20 | 1,780 | 1,791 | 1,738 | 1,777 | 137,400 | 1,777 |
| 2022-10-19 | 1,843 | 1,843 | 1,793 | 1,805 | 152,500 | 1,805 |
| 2022-10-18 | 1,861 | 1,890 | 1,826 | 1,843 | 156,600 | 1,843 |
| 2022-10-17 | 1,801 | 1,859 | 1,791 | 1,843 | 146,400 | 1,843 |
| 2022-10-14 | 1,769 | 1,805 | 1,708 | 1,802 | 168,200 | 1,802 |
| 2022-10-13 | 1,889 | 1,896 | 1,748 | 1,748 | 276,400 | 1,748 |
| 2022-10-12 | 1,835 | 1,887 | 1,780 | 1,856 | 191,400 | 1,856 |
| 2022-10-11 | 1,882 | 1,913 | 1,780 | 1,832 | 242,800 | 1,832 |
| 2022-10-07 | 1,762 | 1,847 | 1,755 | 1,842 | 146,900 | 1,842 |
| 2022-10-06 | 1,741 | 1,799 | 1,739 | 1,765 | 103,400 | 1,765 |
| 2022-10-05 | 1,810 | 1,810 | 1,733 | 1,735 | 70,000 | 1,735 |
| 2022-10-04 | 1,795 | 1,795 | 1,749 | 1,763 | 69,800 | 1,763 |
| 2022-10-03 | 1,784 | 1,784 | 1,705 | 1,757 | 85,800 | 1,757 |
| 2022-09-30 | 1,817 | 1,817 | 1,769 | 1,789 | 94,500 | 1,789 |
| 2022-09-29 | 1,869 | 1,890 | 1,817 | 1,841 | 115,500 | 1,841 |
| 2022-09-28 | 1,903 | 1,904 | 1,803 | 1,829 | 113,100 | 1,829 |
| 2022-09-27 | 1,893 | 1,900 | 1,821 | 1,882 | 79,200 | 1,882 |
| 2022-09-26 | 1,928 | 1,948 | 1,850 | 1,856 | 132,900 | 1,856 |
| 2022-09-22 | 1,860 | 1,919 | 1,816 | 1,913 | 121,800 | 1,913 |
| 2022-09-21 | 1,945 | 1,972 | 1,873 | 1,883 | 111,000 | 1,883 |
| 2022-09-20 | 2,006 | 2,015 | 1,905 | 1,957 | 192,800 | 1,957 |
| 2022-09-16 | 1,959 | 2,047 | 1,940 | 2,006 | 433,300 | 2,006 |
| 2022-09-15 | 1,819 | 1,930 | 1,805 | 1,919 | 271,000 | 1,919 |
| 2022-09-14 | 1,685 | 1,834 | 1,684 | 1,804 | 244,800 | 1,804 |
| 2022-09-13 | 1,723 | 1,771 | 1,722 | 1,765 | 141,600 | 1,765 |
| 2022-09-12 | 1,671 | 1,717 | 1,661 | 1,699 | 87,900 | 1,699 |
| 2022-09-09 | 1,599 | 1,635 | 1,587 | 1,631 | 56,300 | 1,631 |
| 2022-09-08 | 1,616 | 1,623 | 1,590 | 1,597 | 49,100 | 1,597 |
| 2022-09-07 | 1,570 | 1,588 | 1,543 | 1,585 | 50,800 | 1,585 |
| 2022-09-06 | 1,605 | 1,606 | 1,575 | 1,589 | 68,500 | 1,589 |
| 2022-09-05 | 1,648 | 1,648 | 1,608 | 1,620 | 48,300 | 1,620 |
| 2022-09-02 | 1,704 | 1,710 | 1,656 | 1,659 | 61,500 | 1,659 |
| 2022-09-01 | 1,705 | 1,723 | 1,696 | 1,702 | 58,800 | 1,702 |
| 2022-08-31 | 1,696 | 1,760 | 1,696 | 1,732 | 93,600 | 1,732 |
| 2022-08-30 | 1,715 | 1,761 | 1,707 | 1,733 | 92,800 | 1,733 |
| 2022-08-29 | 1,670 | 1,686 | 1,660 | 1,684 | 60,000 | 1,684 |
| 2022-08-26 | 1,719 | 1,719 | 1,681 | 1,710 | 68,000 | 1,710 |
| 2022-08-25 | 1,703 | 1,730 | 1,678 | 1,701 | 50,500 | 1,701 |
| 2022-08-24 | 1,723 | 1,734 | 1,677 | 1,684 | 102,100 | 1,684 |
| 2022-08-23 | 1,617 | 1,724 | 1,606 | 1,715 | 181,900 | 1,715 |
| 2022-08-22 | 1,595 | 1,617 | 1,560 | 1,616 | 70,600 | 1,616 |
| 2022-08-19 | 1,629 | 1,640 | 1,615 | 1,618 | 57,300 | 1,618 |
| 2022-08-18 | 1,575 | 1,615 | 1,572 | 1,611 | 55,500 | 1,611 |
| 2022-08-17 | 1,575 | 1,608 | 1,570 | 1,591 | 71,900 | 1,591 |
| 2022-08-16 | 1,572 | 1,582 | 1,557 | 1,575 | 39,500 | 1,575 |
| 2022-08-15 | 1,567 | 1,588 | 1,558 | 1,572 | 55,100 | 1,572 |
| 2022-08-12 | 1,564 | 1,605 | 1,564 | 1,574 | 112,100 | 1,574 |
| 2022-08-10 | 1,542 | 1,542 | 1,485 | 1,537 | 219,000 | 1,537 |
| 2022-08-09 | 1,588 | 1,629 | 1,580 | 1,611 | 115,400 | 1,611 |
| 2022-08-08 | 1,556 | 1,588 | 1,543 | 1,576 | 67,900 | 1,576 |
| 2022-08-05 | 1,546 | 1,561 | 1,536 | 1,556 | 62,800 | 1,556 |
| 2022-08-04 | 1,542 | 1,561 | 1,526 | 1,551 | 55,600 | 1,551 |
| 2022-08-03 | 1,540 | 1,560 | 1,530 | 1,542 | 46,200 | 1,542 |
| 2022-08-02 | 1,540 | 1,550 | 1,521 | 1,537 | 39,400 | 1,537 |
| 2022-08-01 | 1,518 | 1,558 | 1,493 | 1,550 | 84,300 | 1,550 |
| 2022-07-29 | 1,522 | 1,528 | 1,486 | 1,493 | 34,500 | 1,493 |
| 2022-07-28 | 1,515 | 1,515 | 1,495 | 1,514 | 42,600 | 1,514 |
| 2022-07-27 | 1,503 | 1,510 | 1,485 | 1,504 | 32,100 | 1,504 |
| 2022-07-26 | 1,500 | 1,523 | 1,491 | 1,492 | 30,200 | 1,492 |
| 2022-07-25 | 1,477 | 1,500 | 1,468 | 1,494 | 35,900 | 1,494 |
| 2022-07-22 | 1,487 | 1,487 | 1,453 | 1,461 | 40,000 | 1,461 |
| 2022-07-21 | 1,486 | 1,502 | 1,462 | 1,489 | 49,200 | 1,489 |
| 2022-07-20 | 1,477 | 1,504 | 1,474 | 1,499 | 57,000 | 1,499 |
| 2022-07-19 | 1,436 | 1,449 | 1,423 | 1,449 | 33,000 | 1,449 |
| 2022-07-15 | 1,450 | 1,450 | 1,407 | 1,412 | 42,100 | 1,412 |
| 2022-07-14 | 1,448 | 1,457 | 1,421 | 1,453 | 42,500 | 1,453 |
| 2022-07-13 | 1,470 | 1,470 | 1,435 | 1,446 | 43,300 | 1,446 |
| 2022-07-12 | 1,454 | 1,454 | 1,418 | 1,447 | 54,200 | 1,447 |
| 2022-07-11 | 1,430 | 1,450 | 1,429 | 1,443 | 60,900 | 1,443 |
| 2022-07-08 | 1,410 | 1,447 | 1,405 | 1,414 | 79,700 | 1,414 |
| 2022-07-07 | 1,450 | 1,450 | 1,368 | 1,411 | 104,800 | 1,411 |
| 2022-07-06 | 1,506 | 1,506 | 1,430 | 1,457 | 131,300 | 1,457 |
| 2022-07-05 | 1,493 | 1,525 | 1,493 | 1,521 | 47,700 | 1,521 |
| 2022-07-04 | 1,559 | 1,559 | 1,487 | 1,493 | 105,800 | 1,493 |
| 2022-07-01 | 1,670 | 1,670 | 1,526 | 1,535 | 135,500 | 1,535 |
| 2022-06-30 | 1,684 | 1,697 | 1,656 | 1,670 | 55,200 | 1,670 |
| 2022-06-29 | 1,612 | 1,687 | 1,610 | 1,684 | 147,300 | 1,684 |
| 2022-06-28 | 1,613 | 1,641 | 1,611 | 1,623 | 44,900 | 1,623 |
| 2022-06-27 | 1,630 | 1,631 | 1,593 | 1,615 | 68,700 | 1,615 |
| 2022-06-24 | 1,596 | 1,596 | 1,541 | 1,595 | 107,900 | 1,595 |
| 2022-06-23 | 1,611 | 1,636 | 1,580 | 1,597 | 69,400 | 1,597 |
| 2022-06-22 | 1,680 | 1,680 | 1,618 | 1,626 | 50,400 | 1,626 |
| 2022-06-21 | 1,634 | 1,683 | 1,622 | 1,670 | 53,700 | 1,670 |
| 2022-06-20 | 1,633 | 1,633 | 1,581 | 1,605 | 45,700 | 1,605 |
| 2022-06-17 | 1,565 | 1,617 | 1,554 | 1,613 | 108,900 | 1,613 |
| 2022-06-16 | 1,663 | 1,665 | 1,612 | 1,625 | 104,200 | 1,625 |
| 2022-06-15 | 1,673 | 1,673 | 1,589 | 1,589 | 104,500 | 1,589 |
| 2022-06-14 | 1,643 | 1,685 | 1,613 | 1,673 | 118,700 | 1,673 |
| 2022-06-13 | 1,701 | 1,706 | 1,681 | 1,691 | 61,400 | 1,691 |
| 2022-06-10 | 1,735 | 1,751 | 1,714 | 1,735 | 55,700 | 1,735 |
| 2022-06-09 | 1,792 | 1,792 | 1,738 | 1,757 | 64,700 | 1,757 |
| 2022-06-08 | 1,766 | 1,792 | 1,760 | 1,776 | 49,400 | 1,776 |
| 2022-06-07 | 1,809 | 1,809 | 1,760 | 1,766 | 47,400 | 1,766 |
| 2022-06-06 | 1,736 | 1,809 | 1,718 | 1,802 | 124,200 | 1,802 |
| 2022-06-03 | 1,748 | 1,765 | 1,710 | 1,736 | 68,100 | 1,736 |
| 2022-06-02 | 1,766 | 1,775 | 1,736 | 1,766 | 45,400 | 1,766 |
| 2022-06-01 | 1,790 | 1,790 | 1,733 | 1,743 | 61,800 | 1,743 |
| 2022-05-31 | 1,791 | 1,791 | 1,731 | 1,770 | 58,500 | 1,770 |
| 2022-05-30 | 1,799 | 1,840 | 1,775 | 1,797 | 168,200 | 1,797 |
| 2022-05-27 | 1,742 | 1,797 | 1,736 | 1,797 | 141,300 | 1,797 |
| 2022-05-26 | 1,635 | 1,733 | 1,634 | 1,725 | 139,200 | 1,725 |
| 2022-05-25 | 1,619 | 1,635 | 1,581 | 1,635 | 44,500 | 1,635 |
| 2022-05-24 | 1,660 | 1,660 | 1,605 | 1,619 | 38,200 | 1,619 |
| 2022-05-23 | 1,662 | 1,665 | 1,634 | 1,651 | 55,900 | 1,651 |
| 2022-05-20 | 1,622 | 1,670 | 1,622 | 1,658 | 89,200 | 1,658 |
| 2022-05-19 | 1,615 | 1,665 | 1,591 | 1,624 | 61,000 | 1,624 |
| 2022-05-18 | 1,654 | 1,661 | 1,625 | 1,640 | 59,900 | 1,640 |
| 2022-05-17 | 1,635 | 1,658 | 1,620 | 1,641 | 67,900 | 1,641 |
| 2022-05-16 | 1,581 | 1,663 | 1,579 | 1,630 | 156,800 | 1,630 |
| 2022-05-13 | 1,494 | 1,591 | 1,477 | 1,580 | 210,500 | 1,580 |
| 2022-05-12 | 1,452 | 1,460 | 1,404 | 1,404 | 52,600 | 1,404 |
| 2022-05-11 | 1,429 | 1,453 | 1,414 | 1,443 | 51,800 | 1,443 |
| 2022-05-10 | 1,465 | 1,468 | 1,402 | 1,417 | 88,400 | 1,417 |
| 2022-05-09 | 1,554 | 1,554 | 1,477 | 1,483 | 93,500 | 1,483 |
| 2022-05-06 | 1,560 | 1,590 | 1,529 | 1,578 | 61,500 | 1,578 |
| 2022-05-02 | 1,578 | 1,580 | 1,546 | 1,555 | 32,400 | 1,555 |
| 2022-04-28 | 1,579 | 1,579 | 1,531 | 1,559 | 35,200 | 1,559 |
| 2022-04-27 | 1,520 | 1,588 | 1,513 | 1,580 | 72,400 | 1,580 |
| 2022-04-26 | 1,551 | 1,569 | 1,518 | 1,568 | 33,900 | 1,568 |
| 2022-04-25 | 1,599 | 1,599 | 1,523 | 1,536 | 57,600 | 1,536 |
| 2022-04-22 | 1,629 | 1,669 | 1,600 | 1,635 | 116,300 | 1,635 |
| 2022-04-21 | 1,505 | 1,656 | 1,505 | 1,640 | 182,500 | 1,640 |
| 2022-04-20 | 1,526 | 1,535 | 1,497 | 1,516 | 58,400 | 1,516 |
| 2022-04-19 | 1,545 | 1,545 | 1,513 | 1,526 | 13,900 | 1,526 |
| 2022-04-18 | 1,522 | 1,545 | 1,501 | 1,532 | 17,100 | 1,532 |
| 2022-04-15 | 1,585 | 1,585 | 1,532 | 1,535 | 22,700 | 1,535 |
| 2022-04-14 | 1,542 | 1,603 | 1,530 | 1,566 | 61,100 | 1,566 |
| 2022-04-13 | 1,482 | 1,543 | 1,478 | 1,543 | 44,800 | 1,543 |
| 2022-04-12 | 1,482 | 1,522 | 1,481 | 1,498 | 45,000 | 1,498 |
| 2022-04-11 | 1,500 | 1,518 | 1,486 | 1,510 | 37,900 | 1,510 |
| 2022-04-08 | 1,579 | 1,579 | 1,493 | 1,505 | 60,800 | 1,505 |
| 2022-04-07 | 1,605 | 1,610 | 1,542 | 1,552 | 57,800 | 1,552 |
| 2022-04-06 | 1,567 | 1,612 | 1,563 | 1,605 | 54,300 | 1,605 |
| 2022-04-05 | 1,555 | 1,588 | 1,545 | 1,582 | 39,500 | 1,582 |
| 2022-04-04 | 1,570 | 1,570 | 1,525 | 1,545 | 32,500 | 1,545 |
| 2022-04-01 | 1,575 | 1,575 | 1,542 | 1,558 | 38,900 | 1,558 |
| 2022-03-31 | 1,615 | 1,615 | 1,589 | 1,589 | 61,000 | 1,589 |
| 2022-03-30 | 1,567 | 1,616 | 1,567 | 1,616 | 81,200 | 1,616 |
| 2022-03-29 | 1,563 | 1,567 | 1,527 | 1,565 | 50,000 | 1,565 |
| 2022-03-28 | 1,598 | 1,598 | 1,562 | 1,563 | 44,500 | 1,563 |
| 2022-03-25 | 1,610 | 1,620 | 1,572 | 1,582 | 50,200 | 1,582 |
| 2022-03-24 | 1,595 | 1,614 | 1,552 | 1,614 | 77,800 | 1,614 |
| 2022-03-23 | 1,608 | 1,645 | 1,592 | 1,606 | 56,200 | 1,606 |
| 2022-03-22 | 1,604 | 1,609 | 1,562 | 1,609 | 68,500 | 1,609 |
| 2022-03-18 | 1,615 | 1,616 | 1,577 | 1,604 | 102,500 | 1,604 |
| 2022-03-17 | 1,631 | 1,695 | 1,570 | 1,615 | 137,600 | 1,615 |
| 2022-03-16 | 1,589 | 1,615 | 1,564 | 1,599 | 120,900 | 1,599 |
| 2022-03-15 | 1,490 | 1,530 | 1,464 | 1,530 | 69,400 | 1,530 |
| 2022-03-14 | 1,485 | 1,519 | 1,450 | 1,483 | 84,200 | 1,483 |
| 2022-03-11 | 1,394 | 1,402 | 1,354 | 1,383 | 63,600 | 1,383 |
| 2022-03-10 | 1,346 | 1,399 | 1,343 | 1,390 | 62,500 | 1,390 |
| 2022-03-09 | 1,318 | 1,344 | 1,298 | 1,304 | 56,400 | 1,304 |
| 2022-03-08 | 1,281 | 1,354 | 1,281 | 1,304 | 87,600 | 1,304 |
| 2022-03-07 | 1,373 | 1,373 | 1,308 | 1,325 | 72,400 | 1,325 |
| 2022-03-04 | 1,430 | 1,442 | 1,397 | 1,402 | 54,100 | 1,402 |
| 2022-03-03 | 1,448 | 1,458 | 1,431 | 1,449 | 39,100 | 1,449 |
| 2022-03-02 | 1,428 | 1,438 | 1,404 | 1,427 | 56,300 | 1,427 |
| 2022-03-01 | 1,499 | 1,499 | 1,452 | 1,463 | 50,800 | 1,463 |
| 2022-02-28 | 1,512 | 1,513 | 1,463 | 1,482 | 64,700 | 1,482 |
| 2022-02-25 | 1,425 | 1,512 | 1,425 | 1,511 | 56,400 | 1,511 |
| 2022-02-24 | 1,451 | 1,480 | 1,428 | 1,442 | 74,700 | 1,442 |
| 2022-02-22 | 1,497 | 1,530 | 1,468 | 1,496 | 68,200 | 1,496 |
| 2022-02-21 | 1,528 | 1,537 | 1,500 | 1,505 | 58,100 | 1,505 |
| 2022-02-18 | 1,535 | 1,574 | 1,525 | 1,559 | 50,400 | 1,559 |
| 2022-02-17 | 1,597 | 1,615 | 1,562 | 1,562 | 72,500 | 1,562 |
| 2022-02-16 | 1,584 | 1,617 | 1,567 | 1,590 | 71,500 | 1,590 |
| 2022-02-15 | 1,547 | 1,579 | 1,527 | 1,532 | 68,300 | 1,532 |
| 2022-02-14 | 1,532 | 1,547 | 1,518 | 1,541 | 56,200 | 1,541 |
| 2022-02-10 | 1,545 | 1,570 | 1,526 | 1,558 | 79,000 | 1,558 |
| 2022-02-09 | 1,538 | 1,538 | 1,481 | 1,530 | 70,500 | 1,530 |
| 2022-02-08 | 1,496 | 1,548 | 1,470 | 1,529 | 83,100 | 1,529 |
| 2022-02-07 | 1,490 | 1,490 | 1,440 | 1,466 | 76,100 | 1,466 |
| 2022-02-04 | 1,449 | 1,523 | 1,422 | 1,509 | 100,700 | 1,509 |
| 2022-02-03 | 1,444 | 1,474 | 1,425 | 1,452 | 107,300 | 1,452 |
| 2022-02-02 | 1,379 | 1,475 | 1,378 | 1,456 | 117,500 | 1,456 |
| 2022-02-01 | 1,350 | 1,359 | 1,332 | 1,352 | 36,700 | 1,352 |
| 2022-01-31 | 1,259 | 1,335 | 1,259 | 1,329 | 48,500 | 1,329 |
| 2022-01-28 | 1,265 | 1,285 | 1,231 | 1,280 | 62,500 | 1,280 |
| 2022-01-27 | 1,264 | 1,285 | 1,241 | 1,253 | 115,100 | 1,253 |
| 2022-01-26 | 1,300 | 1,313 | 1,265 | 1,266 | 65,000 | 1,266 |
| 2022-01-25 | 1,358 | 1,358 | 1,281 | 1,302 | 105,000 | 1,302 |
| 2022-01-24 | 1,348 | 1,362 | 1,328 | 1,352 | 46,600 | 1,352 |
| 2022-01-21 | 1,355 | 1,373 | 1,317 | 1,373 | 58,400 | 1,373 |
| 2022-01-20 | 1,317 | 1,353 | 1,302 | 1,344 | 66,600 | 1,344 |
| 2022-01-19 | 1,332 | 1,344 | 1,311 | 1,318 | 59,500 | 1,318 |
| 2022-01-18 | 1,317 | 1,373 | 1,316 | 1,349 | 65,000 | 1,349 |
| 2022-01-17 | 1,332 | 1,348 | 1,311 | 1,316 | 40,400 | 1,316 |
| 2022-01-14 | 1,350 | 1,364 | 1,314 | 1,332 | 71,200 | 1,332 |
| 2022-01-13 | 1,405 | 1,405 | 1,354 | 1,359 | 47,100 | 1,359 |
| 2022-01-12 | 1,367 | 1,411 | 1,360 | 1,391 | 79,800 | 1,391 |
| 2022-01-11 | 1,298 | 1,341 | 1,296 | 1,341 | 63,000 | 1,341 |
| 2022-01-07 | 1,313 | 1,355 | 1,297 | 1,311 | 69,700 | 1,311 |
| 2022-01-06 | 1,385 | 1,387 | 1,331 | 1,331 | 100,400 | 1,331 |
| 2022-01-05 | 1,448 | 1,448 | 1,391 | 1,405 | 50,000 | 1,405 |
| 2022-01-04 | 1,417 | 1,427 | 1,407 | 1,425 | 47,800 | 1,425 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株