9856 (株)ケーユーホールディングス 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 | 1,366 | 1,410 | 1,362 | 1,392 | 17,200 | 1,392 |
| 2022-12-29 | 1,324 | 1,366 | 1,317 | 1,366 | 18,100 | 1,366 |
| 2022-12-28 | 1,308 | 1,330 | 1,303 | 1,330 | 6,300 | 1,330 |
| 2022-12-27 | 1,310 | 1,345 | 1,307 | 1,322 | 4,000 | 1,322 |
| 2022-12-26 | 1,377 | 1,377 | 1,299 | 1,314 | 17,600 | 1,314 |
| 2022-12-23 | 1,255 | 1,311 | 1,253 | 1,302 | 8,000 | 1,302 |
| 2022-12-22 | 1,244 | 1,276 | 1,244 | 1,263 | 5,900 | 1,263 |
| 2022-12-21 | 1,261 | 1,288 | 1,242 | 1,242 | 12,700 | 1,242 |
| 2022-12-20 | 1,323 | 1,346 | 1,264 | 1,264 | 9,100 | 1,264 |
| 2022-12-19 | 1,297 | 1,319 | 1,297 | 1,311 | 2,800 | 1,311 |
| 2022-12-16 | 1,305 | 1,324 | 1,305 | 1,310 | 6,500 | 1,310 |
| 2022-12-15 | 1,320 | 1,321 | 1,308 | 1,315 | 3,800 | 1,315 |
| 2022-12-14 | 1,280 | 1,337 | 1,273 | 1,321 | 10,400 | 1,321 |
| 2022-12-13 | 1,324 | 1,327 | 1,278 | 1,278 | 9,100 | 1,278 |
| 2022-12-12 | 1,288 | 1,320 | 1,280 | 1,310 | 5,600 | 1,310 |
| 2022-12-09 | 1,309 | 1,309 | 1,276 | 1,297 | 14,100 | 1,297 |
| 2022-12-08 | 1,274 | 1,287 | 1,254 | 1,284 | 8,700 | 1,284 |
| 2022-12-07 | 1,247 | 1,294 | 1,247 | 1,274 | 7,100 | 1,274 |
| 2022-12-06 | 1,241 | 1,257 | 1,241 | 1,253 | 4,700 | 1,253 |
| 2022-12-05 | 1,234 | 1,259 | 1,234 | 1,257 | 10,200 | 1,257 |
| 2022-12-02 | 1,282 | 1,285 | 1,236 | 1,250 | 19,000 | 1,250 |
| 2022-12-01 | 1,360 | 1,360 | 1,287 | 1,297 | 13,400 | 1,297 |
| 2022-11-30 | 1,377 | 1,377 | 1,300 | 1,300 | 9,600 | 1,300 |
| 2022-11-29 | 1,347 | 1,359 | 1,341 | 1,359 | 10,100 | 1,359 |
| 2022-11-28 | 1,339 | 1,374 | 1,330 | 1,364 | 16,500 | 1,364 |
| 2022-11-25 | 1,343 | 1,343 | 1,316 | 1,333 | 7,400 | 1,333 |
| 2022-11-24 | 1,312 | 1,350 | 1,312 | 1,350 | 13,600 | 1,350 |
| 2022-11-22 | 1,242 | 1,300 | 1,242 | 1,300 | 15,300 | 1,300 |
| 2022-11-21 | 1,222 | 1,243 | 1,217 | 1,243 | 6,100 | 1,243 |
| 2022-11-18 | 1,230 | 1,232 | 1,213 | 1,213 | 5,200 | 1,213 |
| 2022-11-17 | 1,213 | 1,232 | 1,213 | 1,225 | 2,600 | 1,225 |
| 2022-11-16 | 1,240 | 1,240 | 1,214 | 1,220 | 3,000 | 1,220 |
| 2022-11-15 | 1,216 | 1,240 | 1,216 | 1,240 | 4,300 | 1,240 |
| 2022-11-14 | 1,245 | 1,245 | 1,216 | 1,216 | 2,500 | 1,216 |
| 2022-11-11 | 1,248 | 1,268 | 1,230 | 1,247 | 11,500 | 1,247 |
| 2022-11-10 | 1,217 | 1,217 | 1,179 | 1,188 | 8,300 | 1,188 |
| 2022-11-09 | 1,206 | 1,232 | 1,206 | 1,217 | 12,100 | 1,217 |
| 2022-11-08 | 1,194 | 1,199 | 1,187 | 1,195 | 7,400 | 1,195 |
| 2022-11-07 | 1,163 | 1,188 | 1,163 | 1,185 | 4,100 | 1,185 |
| 2022-11-04 | 1,155 | 1,180 | 1,155 | 1,156 | 9,700 | 1,156 |
| 2022-11-02 | 1,141 | 1,196 | 1,141 | 1,176 | 4,600 | 1,176 |
| 2022-11-01 | 1,196 | 1,196 | 1,169 | 1,170 | 1,600 | 1,170 |
| 2022-10-31 | 1,218 | 1,218 | 1,184 | 1,187 | 11,200 | 1,187 |
| 2022-10-28 | 1,157 | 1,215 | 1,157 | 1,205 | 65,700 | 1,205 |
| 2022-10-27 | 1,205 | 1,205 | 1,122 | 1,157 | 11,400 | 1,157 |
| 2022-10-26 | 1,181 | 1,214 | 1,181 | 1,207 | 6,300 | 1,207 |
| 2022-10-25 | 1,199 | 1,200 | 1,168 | 1,179 | 17,400 | 1,179 |
| 2022-10-24 | 1,187 | 1,192 | 1,178 | 1,188 | 7,800 | 1,188 |
| 2022-10-21 | 1,174 | 1,197 | 1,158 | 1,179 | 8,800 | 1,179 |
| 2022-10-20 | 1,165 | 1,188 | 1,160 | 1,177 | 12,300 | 1,177 |
| 2022-10-19 | 1,176 | 1,181 | 1,159 | 1,171 | 8,600 | 1,171 |
| 2022-10-18 | 1,155 | 1,183 | 1,125 | 1,176 | 13,400 | 1,176 |
| 2022-10-17 | 1,111 | 1,149 | 1,103 | 1,139 | 8,700 | 1,139 |
| 2022-10-14 | 1,112 | 1,150 | 1,097 | 1,120 | 28,000 | 1,120 |
| 2022-10-13 | 1,105 | 1,125 | 1,099 | 1,108 | 24,000 | 1,108 |
| 2022-10-12 | 1,088 | 1,122 | 1,073 | 1,103 | 22,300 | 1,103 |
| 2022-10-11 | 1,135 | 1,137 | 1,100 | 1,100 | 25,600 | 1,100 |
| 2022-10-07 | 1,159 | 1,164 | 1,142 | 1,150 | 8,700 | 1,150 |
| 2022-10-06 | 1,134 | 1,163 | 1,134 | 1,163 | 13,900 | 1,163 |
| 2022-10-05 | 1,147 | 1,162 | 1,132 | 1,133 | 11,400 | 1,133 |
| 2022-10-04 | 1,103 | 1,144 | 1,103 | 1,141 | 15,100 | 1,141 |
| 2022-10-03 | 1,090 | 1,099 | 1,075 | 1,094 | 16,000 | 1,094 |
| 2022-09-30 | 1,133 | 1,136 | 1,094 | 1,094 | 12,200 | 1,094 |
| 2022-09-29 | 1,159 | 1,167 | 1,142 | 1,152 | 10,600 | 1,152 |
| 2022-09-28 | 1,144 | 1,163 | 1,129 | 1,163 | 27,100 | 1,163 |
| 2022-09-27 | 1,134 | 1,154 | 1,134 | 1,144 | 20,100 | 1,144 |
| 2022-09-26 | 1,165 | 1,165 | 1,118 | 1,134 | 24,800 | 1,134 |
| 2022-09-22 | 1,152 | 1,174 | 1,137 | 1,165 | 11,200 | 1,165 |
| 2022-09-21 | 1,179 | 1,188 | 1,156 | 1,156 | 12,300 | 1,156 |
| 2022-09-20 | 1,164 | 1,213 | 1,164 | 1,195 | 14,900 | 1,195 |
| 2022-09-16 | 1,165 | 1,174 | 1,152 | 1,154 | 8,200 | 1,154 |
| 2022-09-15 | 1,182 | 1,183 | 1,158 | 1,165 | 7,000 | 1,165 |
| 2022-09-14 | 1,180 | 1,197 | 1,179 | 1,180 | 13,600 | 1,180 |
| 2022-09-13 | 1,232 | 1,232 | 1,202 | 1,202 | 6,900 | 1,202 |
| 2022-09-12 | 1,221 | 1,232 | 1,211 | 1,232 | 5,700 | 1,232 |
| 2022-09-09 | 1,175 | 1,221 | 1,175 | 1,203 | 18,500 | 1,203 |
| 2022-09-08 | 1,140 | 1,205 | 1,138 | 1,205 | 20,100 | 1,205 |
| 2022-09-07 | 1,156 | 1,156 | 1,129 | 1,129 | 12,300 | 1,129 |
| 2022-09-06 | 1,158 | 1,187 | 1,158 | 1,167 | 11,900 | 1,167 |
| 2022-09-05 | 1,168 | 1,170 | 1,151 | 1,165 | 10,200 | 1,165 |
| 2022-09-02 | 1,172 | 1,196 | 1,158 | 1,180 | 8,900 | 1,180 |
| 2022-09-01 | 1,189 | 1,210 | 1,175 | 1,181 | 13,000 | 1,181 |
| 2022-08-31 | 1,204 | 1,221 | 1,202 | 1,202 | 7,500 | 1,202 |
| 2022-08-30 | 1,212 | 1,224 | 1,208 | 1,223 | 8,500 | 1,223 |
| 2022-08-29 | 1,181 | 1,235 | 1,181 | 1,218 | 13,300 | 1,218 |
| 2022-08-26 | 1,251 | 1,251 | 1,229 | 1,234 | 3,600 | 1,234 |
| 2022-08-25 | 1,248 | 1,255 | 1,241 | 1,245 | 7,500 | 1,245 |
| 2022-08-24 | 1,250 | 1,255 | 1,236 | 1,242 | 7,800 | 1,242 |
| 2022-08-23 | 1,266 | 1,270 | 1,251 | 1,251 | 5,000 | 1,251 |
| 2022-08-22 | 1,233 | 1,279 | 1,233 | 1,279 | 4,600 | 1,279 |
| 2022-08-19 | 1,266 | 1,267 | 1,248 | 1,248 | 6,100 | 1,248 |
| 2022-08-18 | 1,253 | 1,272 | 1,245 | 1,266 | 6,900 | 1,266 |
| 2022-08-17 | 1,255 | 1,268 | 1,249 | 1,268 | 11,200 | 1,268 |
| 2022-08-16 | 1,267 | 1,267 | 1,249 | 1,250 | 7,500 | 1,250 |
| 2022-08-15 | 1,280 | 1,284 | 1,243 | 1,267 | 18,000 | 1,267 |
| 2022-08-12 | 1,251 | 1,267 | 1,239 | 1,256 | 17,700 | 1,256 |
| 2022-08-10 | 1,239 | 1,260 | 1,230 | 1,255 | 12,300 | 1,255 |
| 2022-08-09 | 1,246 | 1,248 | 1,223 | 1,236 | 11,200 | 1,236 |
| 2022-08-08 | 1,217 | 1,250 | 1,214 | 1,250 | 7,600 | 1,250 |
| 2022-08-05 | 1,211 | 1,214 | 1,196 | 1,214 | 8,000 | 1,214 |
| 2022-08-04 | 1,204 | 1,211 | 1,194 | 1,211 | 5,300 | 1,211 |
| 2022-08-03 | 1,207 | 1,207 | 1,181 | 1,200 | 6,100 | 1,200 |
| 2022-08-02 | 1,238 | 1,238 | 1,198 | 1,206 | 8,900 | 1,206 |
| 2022-08-01 | 1,229 | 1,245 | 1,218 | 1,238 | 20,400 | 1,238 |
| 2022-07-29 | 1,250 | 1,250 | 1,195 | 1,230 | 13,500 | 1,230 |
| 2022-07-28 | 1,194 | 1,250 | 1,150 | 1,250 | 54,200 | 1,250 |
| 2022-07-27 | 1,201 | 1,215 | 1,164 | 1,181 | 25,200 | 1,181 |
| 2022-07-26 | 1,186 | 1,200 | 1,174 | 1,198 | 12,400 | 1,198 |
| 2022-07-25 | 1,207 | 1,218 | 1,178 | 1,186 | 46,400 | 1,186 |
| 2022-07-22 | 1,137 | 1,172 | 1,135 | 1,172 | 23,700 | 1,172 |
| 2022-07-21 | 1,142 | 1,149 | 1,123 | 1,137 | 17,100 | 1,137 |
| 2022-07-20 | 1,119 | 1,150 | 1,119 | 1,150 | 26,200 | 1,150 |
| 2022-07-19 | 1,094 | 1,105 | 1,089 | 1,105 | 8,700 | 1,105 |
| 2022-07-15 | 1,102 | 1,111 | 1,089 | 1,094 | 9,600 | 1,094 |
| 2022-07-14 | 1,066 | 1,108 | 1,066 | 1,108 | 10,200 | 1,108 |
| 2022-07-13 | 1,036 | 1,078 | 1,036 | 1,078 | 8,300 | 1,078 |
| 2022-07-12 | 1,049 | 1,056 | 1,030 | 1,046 | 10,100 | 1,046 |
| 2022-07-11 | 1,083 | 1,091 | 1,047 | 1,049 | 21,300 | 1,049 |
| 2022-07-08 | 1,076 | 1,090 | 1,067 | 1,067 | 25,000 | 1,067 |
| 2022-07-07 | 1,061 | 1,071 | 1,054 | 1,065 | 19,100 | 1,065 |
| 2022-07-06 | 1,055 | 1,061 | 1,049 | 1,053 | 8,600 | 1,053 |
| 2022-07-05 | 1,042 | 1,089 | 1,042 | 1,063 | 11,400 | 1,063 |
| 2022-07-04 | 1,027 | 1,050 | 1,027 | 1,032 | 9,400 | 1,032 |
| 2022-07-01 | 1,050 | 1,060 | 1,009 | 1,026 | 23,700 | 1,026 |
| 2022-06-30 | 1,085 | 1,098 | 1,050 | 1,050 | 19,600 | 1,050 |
| 2022-06-29 | 1,063 | 1,113 | 1,063 | 1,113 | 42,700 | 1,113 |
| 2022-06-28 | 1,049 | 1,068 | 1,049 | 1,068 | 7,200 | 1,068 |
| 2022-06-27 | 1,053 | 1,060 | 1,045 | 1,045 | 5,600 | 1,045 |
| 2022-06-24 | 1,042 | 1,048 | 1,027 | 1,048 | 7,100 | 1,048 |
| 2022-06-23 | 1,029 | 1,051 | 1,025 | 1,036 | 6,600 | 1,036 |
| 2022-06-22 | 1,032 | 1,037 | 1,019 | 1,019 | 3,800 | 1,019 |
| 2022-06-21 | 1,009 | 1,027 | 1,009 | 1,022 | 7,600 | 1,022 |
| 2022-06-20 | 1,026 | 1,033 | 1,004 | 1,004 | 7,300 | 1,004 |
| 2022-06-17 | 1,006 | 1,041 | 1,006 | 1,035 | 12,800 | 1,035 |
| 2022-06-16 | 1,036 | 1,044 | 1,014 | 1,026 | 11,600 | 1,026 |
| 2022-06-15 | 1,044 | 1,048 | 1,019 | 1,019 | 16,200 | 1,019 |
| 2022-06-14 | 1,043 | 1,075 | 1,043 | 1,044 | 13,900 | 1,044 |
| 2022-06-13 | 1,058 | 1,088 | 1,058 | 1,062 | 5,900 | 1,062 |
| 2022-06-10 | 1,115 | 1,115 | 1,076 | 1,078 | 14,700 | 1,078 |
| 2022-06-09 | 1,083 | 1,115 | 1,083 | 1,115 | 16,800 | 1,115 |
| 2022-06-08 | 1,078 | 1,093 | 1,073 | 1,093 | 11,800 | 1,093 |
| 2022-06-07 | 1,085 | 1,100 | 1,065 | 1,068 | 13,500 | 1,068 |
| 2022-06-06 | 1,101 | 1,101 | 1,069 | 1,090 | 20,300 | 1,090 |
| 2022-06-03 | 1,123 | 1,123 | 1,085 | 1,101 | 9,900 | 1,101 |
| 2022-06-02 | 1,175 | 1,175 | 1,100 | 1,140 | 16,700 | 1,140 |
| 2022-06-01 | 1,161 | 1,175 | 1,143 | 1,175 | 13,500 | 1,175 |
| 2022-05-31 | 1,131 | 1,160 | 1,131 | 1,159 | 6,700 | 1,159 |
| 2022-05-30 | 1,119 | 1,146 | 1,108 | 1,146 | 33,200 | 1,146 |
| 2022-05-27 | 1,122 | 1,122 | 1,096 | 1,109 | 7,900 | 1,109 |
| 2022-05-26 | 1,111 | 1,122 | 1,085 | 1,094 | 14,000 | 1,094 |
| 2022-05-25 | 1,087 | 1,103 | 1,062 | 1,100 | 11,500 | 1,100 |
| 2022-05-24 | 1,130 | 1,138 | 1,067 | 1,067 | 13,600 | 1,067 |
| 2022-05-23 | 1,076 | 1,141 | 1,076 | 1,141 | 36,900 | 1,141 |
| 2022-05-20 | 1,033 | 1,063 | 1,033 | 1,063 | 22,800 | 1,063 |
| 2022-05-19 | 1,050 | 1,061 | 1,033 | 1,039 | 17,700 | 1,039 |
| 2022-05-18 | 1,086 | 1,090 | 1,064 | 1,075 | 10,900 | 1,075 |
| 2022-05-17 | 1,066 | 1,088 | 1,059 | 1,085 | 10,100 | 1,085 |
| 2022-05-16 | 1,070 | 1,073 | 1,046 | 1,066 | 14,000 | 1,066 |
| 2022-05-13 | 1,020 | 1,080 | 1,020 | 1,075 | 19,900 | 1,075 |
| 2022-05-12 | 1,044 | 1,054 | 1,016 | 1,020 | 34,300 | 1,020 |
| 2022-05-11 | 1,057 | 1,069 | 1,043 | 1,044 | 8,100 | 1,044 |
| 2022-05-10 | 1,061 | 1,077 | 1,040 | 1,064 | 10,000 | 1,064 |
| 2022-05-09 | 1,106 | 1,106 | 1,067 | 1,068 | 28,100 | 1,068 |
| 2022-05-06 | 1,086 | 1,109 | 1,063 | 1,106 | 10,100 | 1,106 |
| 2022-05-02 | 1,070 | 1,088 | 1,058 | 1,088 | 11,700 | 1,088 |
| 2022-04-28 | 1,060 | 1,077 | 1,050 | 1,070 | 11,500 | 1,070 |
| 2022-04-27 | 1,002 | 1,079 | 985 | 1,079 | 58,800 | 1,079 |
| 2022-04-26 | 1,044 | 1,058 | 1,018 | 1,018 | 7,400 | 1,018 |
| 2022-04-25 | 1,041 | 1,044 | 1,021 | 1,044 | 9,300 | 1,044 |
| 2022-04-22 | 1,066 | 1,066 | 1,031 | 1,047 | 5,600 | 1,047 |
| 2022-04-21 | 1,096 | 1,096 | 1,066 | 1,078 | 7,800 | 1,078 |
| 2022-04-20 | 1,087 | 1,103 | 1,079 | 1,100 | 5,700 | 1,100 |
| 2022-04-19 | 1,063 | 1,085 | 1,063 | 1,085 | 4,300 | 1,085 |
| 2022-04-18 | 1,043 | 1,075 | 1,043 | 1,063 | 7,200 | 1,063 |
| 2022-04-15 | 1,065 | 1,070 | 1,050 | 1,050 | 9,700 | 1,050 |
| 2022-04-14 | 1,041 | 1,069 | 1,030 | 1,065 | 6,100 | 1,065 |
| 2022-04-13 | 1,045 | 1,048 | 1,026 | 1,046 | 8,800 | 1,046 |
| 2022-04-12 | 1,087 | 1,087 | 1,036 | 1,036 | 12,700 | 1,036 |
| 2022-04-11 | 1,073 | 1,108 | 1,073 | 1,099 | 10,300 | 1,099 |
| 2022-04-08 | 1,085 | 1,099 | 1,066 | 1,094 | 17,400 | 1,094 |
| 2022-04-07 | 1,111 | 1,111 | 1,056 | 1,075 | 19,400 | 1,075 |
| 2022-04-06 | 1,138 | 1,150 | 1,128 | 1,128 | 8,600 | 1,128 |
| 2022-04-05 | 1,104 | 1,157 | 1,098 | 1,138 | 31,900 | 1,138 |
| 2022-04-04 | 1,082 | 1,104 | 1,082 | 1,095 | 6,500 | 1,095 |
| 2022-04-01 | 1,079 | 1,103 | 1,072 | 1,083 | 11,200 | 1,083 |
| 2022-03-31 | 1,095 | 1,105 | 1,079 | 1,079 | 13,300 | 1,079 |
| 2022-03-30 | 1,106 | 1,128 | 1,084 | 1,115 | 15,900 | 1,115 |
| 2022-03-29 | 1,085 | 1,123 | 1,077 | 1,123 | 16,500 | 1,123 |
| 2022-03-28 | 1,132 | 1,132 | 1,077 | 1,086 | 17,200 | 1,086 |
| 2022-03-25 | 1,164 | 1,165 | 1,124 | 1,128 | 10,300 | 1,128 |
| 2022-03-24 | 1,126 | 1,151 | 1,120 | 1,151 | 10,800 | 1,151 |
| 2022-03-23 | 1,123 | 1,147 | 1,112 | 1,134 | 16,800 | 1,134 |
| 2022-03-22 | 1,136 | 1,136 | 1,091 | 1,105 | 14,700 | 1,105 |
| 2022-03-18 | 1,137 | 1,138 | 1,119 | 1,138 | 7,200 | 1,138 |
| 2022-03-17 | 1,122 | 1,140 | 1,108 | 1,137 | 13,700 | 1,137 |
| 2022-03-16 | 1,117 | 1,128 | 1,078 | 1,120 | 18,400 | 1,120 |
| 2022-03-15 | 1,099 | 1,133 | 1,098 | 1,103 | 14,700 | 1,103 |
| 2022-03-14 | 1,076 | 1,099 | 1,057 | 1,092 | 13,100 | 1,092 |
| 2022-03-11 | 1,046 | 1,071 | 1,046 | 1,061 | 13,200 | 1,061 |
| 2022-03-10 | 1,032 | 1,084 | 1,019 | 1,072 | 16,700 | 1,072 |
| 2022-03-09 | 1,040 | 1,068 | 993 | 993 | 12,700 | 993 |
| 2022-03-08 | 1,027 | 1,072 | 1,019 | 1,036 | 17,200 | 1,036 |
| 2022-03-07 | 1,066 | 1,066 | 1,044 | 1,044 | 11,500 | 1,044 |
| 2022-03-04 | 1,065 | 1,108 | 1,065 | 1,070 | 14,000 | 1,070 |
| 2022-03-03 | 1,073 | 1,122 | 1,073 | 1,091 | 9,800 | 1,091 |
| 2022-03-02 | 1,075 | 1,123 | 1,073 | 1,073 | 17,900 | 1,073 |
| 2022-03-01 | 1,142 | 1,142 | 1,075 | 1,075 | 17,500 | 1,075 |
| 2022-02-28 | 1,086 | 1,137 | 1,086 | 1,137 | 12,100 | 1,137 |
| 2022-02-25 | 1,094 | 1,094 | 1,081 | 1,088 | 6,500 | 1,088 |
| 2022-02-24 | 1,062 | 1,094 | 1,059 | 1,094 | 8,400 | 1,094 |
| 2022-02-22 | 1,070 | 1,099 | 1,070 | 1,080 | 4,700 | 1,080 |
| 2022-02-21 | 1,062 | 1,095 | 1,058 | 1,095 | 5,000 | 1,095 |
| 2022-02-18 | 1,058 | 1,074 | 1,057 | 1,068 | 7,900 | 1,068 |
| 2022-02-17 | 1,093 | 1,094 | 1,080 | 1,082 | 8,000 | 1,082 |
| 2022-02-16 | 1,099 | 1,099 | 1,060 | 1,087 | 12,900 | 1,087 |
| 2022-02-15 | 1,037 | 1,088 | 1,034 | 1,085 | 36,500 | 1,085 |
| 2022-02-14 | 1,014 | 1,027 | 999 | 1,007 | 15,200 | 1,007 |
| 2022-02-10 | 1,011 | 1,023 | 1,005 | 1,023 | 6,800 | 1,023 |
| 2022-02-09 | 1,005 | 1,019 | 1,002 | 1,019 | 8,100 | 1,019 |
| 2022-02-08 | 1,021 | 1,024 | 1,008 | 1,008 | 11,600 | 1,008 |
| 2022-02-07 | 1,027 | 1,043 | 1,001 | 1,028 | 11,000 | 1,028 |
| 2022-02-04 | 1,011 | 1,022 | 999 | 1,022 | 12,800 | 1,022 |
| 2022-02-03 | 1,030 | 1,033 | 998 | 998 | 15,300 | 998 |
| 2022-02-02 | 987 | 1,027 | 987 | 1,027 | 55,700 | 1,027 |
| 2022-02-01 | 990 | 1,009 | 982 | 982 | 7,900 | 982 |
| 2022-01-31 | 985 | 988 | 976 | 988 | 2,400 | 988 |
| 2022-01-28 | 967 | 983 | 964 | 982 | 8,600 | 982 |
| 2022-01-27 | 997 | 997 | 953 | 960 | 24,400 | 960 |
| 2022-01-26 | 990 | 999 | 980 | 982 | 3,000 | 982 |
| 2022-01-25 | 991 | 991 | 970 | 981 | 11,700 | 981 |
| 2022-01-24 | 991 | 991 | 973 | 982 | 8,800 | 982 |
| 2022-01-21 | 984 | 995 | 974 | 995 | 9,800 | 995 |
| 2022-01-20 | 976 | 1,000 | 976 | 984 | 10,800 | 984 |
| 2022-01-19 | 973 | 1,003 | 967 | 976 | 19,100 | 976 |
| 2022-01-18 | 1,000 | 1,009 | 981 | 988 | 18,300 | 988 |
| 2022-01-17 | 1,008 | 1,033 | 996 | 1,002 | 16,100 | 1,002 |
| 2022-01-14 | 997 | 1,045 | 996 | 1,003 | 30,300 | 1,003 |
| 2022-01-13 | 1,047 | 1,047 | 1,008 | 1,010 | 15,900 | 1,010 |
| 2022-01-12 | 1,056 | 1,056 | 1,043 | 1,047 | 6,000 | 1,047 |
| 2022-01-11 | 1,063 | 1,065 | 1,033 | 1,041 | 17,000 | 1,041 |
| 2022-01-07 | 1,012 | 1,078 | 1,012 | 1,063 | 26,500 | 1,063 |
| 2022-01-06 | 1,044 | 1,061 | 1,012 | 1,012 | 16,100 | 1,012 |
| 2022-01-05 | 1,103 | 1,103 | 1,039 | 1,059 | 21,500 | 1,059 |
| 2022-01-04 | 1,104 | 1,111 | 1,075 | 1,111 | 20,400 | 1,111 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
