9889 JBCC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 | 1,832 | 1,846 | 1,826 | 1,833 | 17,200 | 458.25 |
| 2022-12-29 | 1,819 | 1,836 | 1,800 | 1,825 | 55,800 | 456.25 |
| 2022-12-28 | 1,856 | 1,856 | 1,822 | 1,836 | 15,800 | 459 |
| 2022-12-27 | 1,843 | 1,856 | 1,833 | 1,847 | 16,900 | 461.75 |
| 2022-12-26 | 1,852 | 1,857 | 1,829 | 1,842 | 26,400 | 460.50 |
| 2022-12-23 | 1,848 | 1,851 | 1,826 | 1,845 | 31,100 | 461.25 |
| 2022-12-22 | 1,869 | 1,892 | 1,849 | 1,870 | 35,900 | 467.50 |
| 2022-12-21 | 1,874 | 1,882 | 1,837 | 1,869 | 54,800 | 467.25 |
| 2022-12-20 | 1,941 | 1,941 | 1,852 | 1,874 | 46,200 | 468.50 |
| 2022-12-19 | 1,930 | 1,948 | 1,915 | 1,925 | 26,300 | 481.25 |
| 2022-12-16 | 1,936 | 1,958 | 1,935 | 1,941 | 33,700 | 485.25 |
| 2022-12-15 | 1,933 | 1,958 | 1,918 | 1,948 | 25,800 | 487 |
| 2022-12-14 | 1,936 | 1,939 | 1,925 | 1,937 | 25,200 | 484.25 |
| 2022-12-13 | 1,930 | 1,943 | 1,920 | 1,928 | 24,300 | 482 |
| 2022-12-12 | 1,915 | 1,921 | 1,903 | 1,917 | 38,000 | 479.25 |
| 2022-12-09 | 1,880 | 1,916 | 1,880 | 1,907 | 37,200 | 476.75 |
| 2022-12-08 | 1,890 | 1,910 | 1,884 | 1,905 | 38,000 | 476.25 |
| 2022-12-07 | 1,870 | 1,908 | 1,870 | 1,894 | 38,600 | 473.50 |
| 2022-12-06 | 1,870 | 1,877 | 1,836 | 1,868 | 42,800 | 467 |
| 2022-12-05 | 1,891 | 1,910 | 1,870 | 1,877 | 48,600 | 469.25 |
| 2022-12-02 | 1,928 | 1,928 | 1,888 | 1,891 | 44,300 | 472.75 |
| 2022-12-01 | 1,966 | 1,980 | 1,933 | 1,939 | 48,800 | 484.75 |
| 2022-11-30 | 1,950 | 1,998 | 1,947 | 1,959 | 71,700 | 489.75 |
| 2022-11-29 | 1,945 | 1,965 | 1,907 | 1,953 | 58,500 | 488.25 |
| 2022-11-28 | 1,926 | 1,934 | 1,892 | 1,913 | 38,200 | 478.25 |
| 2022-11-25 | 1,926 | 1,947 | 1,914 | 1,937 | 41,600 | 484.25 |
| 2022-11-24 | 1,879 | 1,921 | 1,877 | 1,920 | 36,500 | 480 |
| 2022-11-22 | 1,867 | 1,874 | 1,857 | 1,868 | 31,600 | 467 |
| 2022-11-21 | 1,842 | 1,867 | 1,833 | 1,864 | 24,600 | 466 |
| 2022-11-18 | 1,835 | 1,858 | 1,826 | 1,844 | 26,400 | 461 |
| 2022-11-17 | 1,834 | 1,847 | 1,832 | 1,833 | 12,900 | 458.25 |
| 2022-11-16 | 1,805 | 1,830 | 1,800 | 1,822 | 25,500 | 455.50 |
| 2022-11-15 | 1,788 | 1,818 | 1,780 | 1,799 | 29,600 | 449.75 |
| 2022-11-14 | 1,830 | 1,830 | 1,788 | 1,788 | 42,300 | 447 |
| 2022-11-11 | 1,841 | 1,852 | 1,816 | 1,841 | 42,200 | 460.25 |
| 2022-11-10 | 1,845 | 1,845 | 1,811 | 1,811 | 20,100 | 452.75 |
| 2022-11-09 | 1,866 | 1,876 | 1,845 | 1,845 | 21,800 | 461.25 |
| 2022-11-08 | 1,851 | 1,877 | 1,847 | 1,866 | 24,700 | 466.50 |
| 2022-11-07 | 1,850 | 1,854 | 1,824 | 1,834 | 21,700 | 458.50 |
| 2022-11-04 | 1,861 | 1,870 | 1,836 | 1,846 | 37,600 | 461.50 |
| 2022-11-02 | 1,915 | 1,919 | 1,880 | 1,886 | 99,100 | 471.50 |
| 2022-11-01 | 1,948 | 1,990 | 1,915 | 1,931 | 48,700 | 482.75 |
| 2022-10-31 | 1,956 | 1,975 | 1,920 | 1,941 | 52,400 | 485.25 |
| 2022-10-28 | 1,953 | 1,960 | 1,902 | 1,916 | 70,500 | 479 |
| 2022-10-27 | 1,957 | 1,969 | 1,953 | 1,959 | 9,300 | 489.75 |
| 2022-10-26 | 1,959 | 1,967 | 1,944 | 1,962 | 24,600 | 490.50 |
| 2022-10-25 | 1,960 | 1,969 | 1,934 | 1,950 | 35,600 | 487.50 |
| 2022-10-24 | 1,965 | 1,966 | 1,939 | 1,950 | 36,600 | 487.50 |
| 2022-10-21 | 1,949 | 1,980 | 1,947 | 1,953 | 32,700 | 488.25 |
| 2022-10-20 | 1,942 | 1,960 | 1,931 | 1,953 | 27,900 | 488.25 |
| 2022-10-19 | 1,895 | 1,963 | 1,892 | 1,960 | 42,000 | 490 |
| 2022-10-18 | 1,885 | 1,896 | 1,863 | 1,883 | 35,000 | 470.75 |
| 2022-10-17 | 1,847 | 1,885 | 1,843 | 1,875 | 25,000 | 468.75 |
| 2022-10-14 | 1,847 | 1,877 | 1,842 | 1,847 | 43,600 | 461.75 |
| 2022-10-13 | 1,827 | 1,842 | 1,816 | 1,823 | 23,500 | 455.75 |
| 2022-10-12 | 1,818 | 1,852 | 1,815 | 1,845 | 27,300 | 461.25 |
| 2022-10-11 | 1,881 | 1,881 | 1,810 | 1,815 | 42,300 | 453.75 |
| 2022-10-07 | 1,850 | 1,915 | 1,845 | 1,915 | 58,000 | 478.75 |
| 2022-10-06 | 1,848 | 1,876 | 1,848 | 1,868 | 35,900 | 467 |
| 2022-10-05 | 1,868 | 1,875 | 1,828 | 1,828 | 43,800 | 457 |
| 2022-10-04 | 1,814 | 1,866 | 1,814 | 1,858 | 41,800 | 464.50 |
| 2022-10-03 | 1,767 | 1,788 | 1,748 | 1,785 | 21,100 | 446.25 |
| 2022-09-30 | 1,764 | 1,804 | 1,760 | 1,767 | 28,100 | 441.75 |
| 2022-09-29 | 1,758 | 1,789 | 1,747 | 1,779 | 48,100 | 444.75 |
| 2022-09-28 | 1,781 | 1,804 | 1,725 | 1,759 | 57,900 | 439.75 |
| 2022-09-27 | 1,805 | 1,829 | 1,801 | 1,802 | 27,900 | 450.50 |
| 2022-09-26 | 1,818 | 1,829 | 1,793 | 1,793 | 56,800 | 448.25 |
| 2022-09-22 | 1,780 | 1,825 | 1,775 | 1,815 | 36,300 | 453.75 |
| 2022-09-21 | 1,840 | 1,849 | 1,797 | 1,804 | 36,800 | 451 |
| 2022-09-20 | 1,833 | 1,873 | 1,831 | 1,840 | 33,800 | 460 |
| 2022-09-16 | 1,833 | 1,851 | 1,819 | 1,819 | 22,400 | 454.75 |
| 2022-09-15 | 1,842 | 1,858 | 1,834 | 1,850 | 18,200 | 462.50 |
| 2022-09-14 | 1,834 | 1,860 | 1,827 | 1,831 | 24,900 | 457.75 |
| 2022-09-13 | 1,908 | 1,908 | 1,868 | 1,868 | 10,600 | 467 |
| 2022-09-12 | 1,900 | 1,912 | 1,888 | 1,888 | 21,900 | 472 |
| 2022-09-09 | 1,851 | 1,893 | 1,851 | 1,883 | 35,600 | 470.75 |
| 2022-09-08 | 1,862 | 1,879 | 1,862 | 1,871 | 23,700 | 467.75 |
| 2022-09-07 | 1,851 | 1,864 | 1,837 | 1,842 | 32,800 | 460.50 |
| 2022-09-06 | 1,849 | 1,873 | 1,837 | 1,863 | 41,000 | 465.75 |
| 2022-09-05 | 1,816 | 1,849 | 1,809 | 1,840 | 39,000 | 460 |
| 2022-09-02 | 1,811 | 1,837 | 1,795 | 1,820 | 37,800 | 455 |
| 2022-09-01 | 1,817 | 1,828 | 1,799 | 1,799 | 30,100 | 449.75 |
| 2022-08-31 | 1,803 | 1,836 | 1,789 | 1,828 | 39,200 | 457 |
| 2022-08-30 | 1,796 | 1,824 | 1,794 | 1,821 | 25,200 | 455.25 |
| 2022-08-29 | 1,765 | 1,802 | 1,762 | 1,788 | 29,600 | 447 |
| 2022-08-26 | 1,803 | 1,808 | 1,790 | 1,796 | 12,500 | 449 |
| 2022-08-25 | 1,783 | 1,802 | 1,779 | 1,796 | 29,100 | 449 |
| 2022-08-24 | 1,775 | 1,790 | 1,766 | 1,778 | 24,500 | 444.50 |
| 2022-08-23 | 1,807 | 1,807 | 1,777 | 1,780 | 16,000 | 445 |
| 2022-08-22 | 1,800 | 1,814 | 1,786 | 1,805 | 16,800 | 451.25 |
| 2022-08-19 | 1,832 | 1,832 | 1,804 | 1,804 | 21,900 | 451 |
| 2022-08-18 | 1,803 | 1,843 | 1,786 | 1,831 | 43,500 | 457.75 |
| 2022-08-17 | 1,800 | 1,824 | 1,796 | 1,803 | 33,200 | 450.75 |
| 2022-08-16 | 1,793 | 1,801 | 1,782 | 1,800 | 22,600 | 450 |
| 2022-08-15 | 1,797 | 1,812 | 1,791 | 1,796 | 23,400 | 449 |
| 2022-08-12 | 1,770 | 1,803 | 1,769 | 1,797 | 40,500 | 449.25 |
| 2022-08-10 | 1,795 | 1,795 | 1,756 | 1,760 | 25,900 | 440 |
| 2022-08-09 | 1,795 | 1,815 | 1,781 | 1,795 | 34,900 | 448.75 |
| 2022-08-08 | 1,820 | 1,820 | 1,791 | 1,795 | 31,200 | 448.75 |
| 2022-08-05 | 1,800 | 1,834 | 1,796 | 1,822 | 34,800 | 455.50 |
| 2022-08-04 | 1,782 | 1,830 | 1,769 | 1,814 | 77,300 | 453.50 |
| 2022-08-03 | 1,768 | 1,782 | 1,760 | 1,767 | 44,000 | 441.75 |
| 2022-08-02 | 1,795 | 1,795 | 1,747 | 1,759 | 54,100 | 439.75 |
| 2022-08-01 | 1,734 | 1,771 | 1,721 | 1,770 | 37,200 | 442.50 |
| 2022-07-29 | 1,745 | 1,755 | 1,716 | 1,720 | 59,900 | 430 |
| 2022-07-28 | 1,706 | 1,768 | 1,689 | 1,754 | 80,000 | 438.50 |
| 2022-07-27 | 1,701 | 1,721 | 1,690 | 1,701 | 39,500 | 425.25 |
| 2022-07-26 | 1,680 | 1,704 | 1,666 | 1,697 | 28,400 | 424.25 |
| 2022-07-25 | 1,736 | 1,736 | 1,674 | 1,675 | 56,700 | 418.75 |
| 2022-07-22 | 1,680 | 1,700 | 1,678 | 1,696 | 32,400 | 424 |
| 2022-07-21 | 1,650 | 1,678 | 1,650 | 1,678 | 36,900 | 419.50 |
| 2022-07-20 | 1,629 | 1,655 | 1,625 | 1,651 | 38,300 | 412.75 |
| 2022-07-19 | 1,615 | 1,623 | 1,605 | 1,622 | 13,500 | 405.50 |
| 2022-07-15 | 1,615 | 1,623 | 1,600 | 1,616 | 18,000 | 404 |
| 2022-07-14 | 1,593 | 1,615 | 1,593 | 1,615 | 14,300 | 403.75 |
| 2022-07-13 | 1,598 | 1,613 | 1,588 | 1,613 | 25,500 | 403.25 |
| 2022-07-12 | 1,630 | 1,630 | 1,593 | 1,597 | 21,600 | 399.25 |
| 2022-07-11 | 1,608 | 1,633 | 1,605 | 1,631 | 42,200 | 407.75 |
| 2022-07-08 | 1,587 | 1,617 | 1,582 | 1,589 | 44,300 | 397.25 |
| 2022-07-07 | 1,598 | 1,602 | 1,569 | 1,589 | 50,400 | 397.25 |
| 2022-07-06 | 1,596 | 1,599 | 1,572 | 1,598 | 28,900 | 399.50 |
| 2022-07-05 | 1,613 | 1,615 | 1,593 | 1,596 | 21,600 | 399 |
| 2022-07-04 | 1,580 | 1,606 | 1,572 | 1,605 | 20,100 | 401.25 |
| 2022-07-01 | 1,587 | 1,595 | 1,564 | 1,569 | 37,800 | 392.25 |
| 2022-06-30 | 1,640 | 1,640 | 1,581 | 1,582 | 44,700 | 395.50 |
| 2022-06-29 | 1,595 | 1,652 | 1,586 | 1,652 | 66,600 | 413 |
| 2022-06-28 | 1,579 | 1,603 | 1,579 | 1,595 | 24,900 | 398.75 |
| 2022-06-27 | 1,590 | 1,590 | 1,556 | 1,579 | 32,700 | 394.75 |
| 2022-06-24 | 1,539 | 1,563 | 1,536 | 1,563 | 24,500 | 390.75 |
| 2022-06-23 | 1,537 | 1,544 | 1,524 | 1,541 | 16,700 | 385.25 |
| 2022-06-22 | 1,553 | 1,553 | 1,514 | 1,524 | 24,700 | 381 |
| 2022-06-21 | 1,527 | 1,543 | 1,527 | 1,541 | 19,000 | 385.25 |
| 2022-06-20 | 1,544 | 1,563 | 1,502 | 1,514 | 34,400 | 378.50 |
| 2022-06-17 | 1,536 | 1,558 | 1,528 | 1,544 | 34,000 | 386 |
| 2022-06-16 | 1,575 | 1,593 | 1,555 | 1,558 | 32,800 | 389.50 |
| 2022-06-15 | 1,600 | 1,608 | 1,566 | 1,570 | 52,400 | 392.50 |
| 2022-06-14 | 1,610 | 1,617 | 1,595 | 1,600 | 26,100 | 400 |
| 2022-06-13 | 1,601 | 1,625 | 1,599 | 1,620 | 24,300 | 405 |
| 2022-06-10 | 1,649 | 1,652 | 1,620 | 1,628 | 55,900 | 407 |
| 2022-06-09 | 1,633 | 1,656 | 1,628 | 1,653 | 37,000 | 413.25 |
| 2022-06-08 | 1,640 | 1,653 | 1,626 | 1,641 | 44,300 | 410.25 |
| 2022-06-07 | 1,642 | 1,642 | 1,618 | 1,631 | 33,800 | 407.75 |
| 2022-06-06 | 1,623 | 1,645 | 1,617 | 1,642 | 33,700 | 410.50 |
| 2022-06-03 | 1,623 | 1,628 | 1,600 | 1,625 | 25,100 | 406.25 |
| 2022-06-02 | 1,642 | 1,642 | 1,603 | 1,616 | 29,900 | 404 |
| 2022-06-01 | 1,623 | 1,640 | 1,623 | 1,640 | 29,000 | 410 |
| 2022-05-31 | 1,630 | 1,636 | 1,610 | 1,623 | 35,600 | 405.75 |
| 2022-05-30 | 1,602 | 1,632 | 1,578 | 1,632 | 100,300 | 408 |
| 2022-05-27 | 1,600 | 1,600 | 1,580 | 1,591 | 25,500 | 397.75 |
| 2022-05-26 | 1,583 | 1,594 | 1,579 | 1,586 | 21,300 | 396.50 |
| 2022-05-25 | 1,584 | 1,587 | 1,570 | 1,579 | 28,400 | 394.75 |
| 2022-05-24 | 1,617 | 1,617 | 1,583 | 1,590 | 32,900 | 397.50 |
| 2022-05-23 | 1,635 | 1,635 | 1,612 | 1,619 | 27,200 | 404.75 |
| 2022-05-20 | 1,595 | 1,620 | 1,589 | 1,620 | 35,800 | 405 |
| 2022-05-19 | 1,570 | 1,595 | 1,570 | 1,595 | 16,200 | 398.75 |
| 2022-05-18 | 1,595 | 1,597 | 1,578 | 1,597 | 26,100 | 399.25 |
| 2022-05-17 | 1,569 | 1,590 | 1,559 | 1,590 | 40,300 | 397.50 |
| 2022-05-16 | 1,576 | 1,576 | 1,548 | 1,563 | 34,800 | 390.75 |
| 2022-05-13 | 1,522 | 1,560 | 1,509 | 1,560 | 50,000 | 390 |
| 2022-05-12 | 1,486 | 1,526 | 1,483 | 1,488 | 38,400 | 372 |
| 2022-05-11 | 1,482 | 1,528 | 1,479 | 1,502 | 34,900 | 375.50 |
| 2022-05-10 | 1,478 | 1,501 | 1,476 | 1,491 | 35,500 | 372.75 |
| 2022-05-09 | 1,523 | 1,529 | 1,489 | 1,489 | 22,100 | 372.25 |
| 2022-05-06 | 1,505 | 1,523 | 1,486 | 1,523 | 20,000 | 380.75 |
| 2022-05-02 | 1,492 | 1,519 | 1,492 | 1,510 | 16,600 | 377.50 |
| 2022-04-28 | 1,474 | 1,500 | 1,454 | 1,498 | 32,100 | 374.50 |
| 2022-04-27 | 1,430 | 1,480 | 1,420 | 1,480 | 61,600 | 370 |
| 2022-04-26 | 1,447 | 1,456 | 1,432 | 1,450 | 29,200 | 362.50 |
| 2022-04-25 | 1,448 | 1,451 | 1,428 | 1,443 | 45,200 | 360.75 |
| 2022-04-22 | 1,448 | 1,471 | 1,445 | 1,464 | 28,600 | 366 |
| 2022-04-21 | 1,476 | 1,479 | 1,443 | 1,461 | 41,300 | 365.25 |
| 2022-04-20 | 1,471 | 1,489 | 1,465 | 1,476 | 24,500 | 369 |
| 2022-04-19 | 1,461 | 1,473 | 1,453 | 1,468 | 25,800 | 367 |
| 2022-04-18 | 1,488 | 1,488 | 1,457 | 1,461 | 23,800 | 365.25 |
| 2022-04-15 | 1,495 | 1,496 | 1,476 | 1,487 | 23,200 | 371.75 |
| 2022-04-14 | 1,489 | 1,503 | 1,478 | 1,503 | 20,600 | 375.75 |
| 2022-04-13 | 1,471 | 1,493 | 1,468 | 1,489 | 28,900 | 372.25 |
| 2022-04-12 | 1,481 | 1,493 | 1,471 | 1,480 | 25,400 | 370 |
| 2022-04-11 | 1,519 | 1,519 | 1,457 | 1,490 | 57,600 | 372.50 |
| 2022-04-08 | 1,528 | 1,528 | 1,501 | 1,522 | 34,600 | 380.50 |
| 2022-04-07 | 1,548 | 1,548 | 1,509 | 1,520 | 32,700 | 380 |
| 2022-04-06 | 1,568 | 1,573 | 1,547 | 1,564 | 23,800 | 391 |
| 2022-04-05 | 1,579 | 1,579 | 1,555 | 1,568 | 32,800 | 392 |
| 2022-04-04 | 1,559 | 1,567 | 1,544 | 1,567 | 25,000 | 391.75 |
| 2022-04-01 | 1,542 | 1,551 | 1,517 | 1,551 | 29,900 | 387.75 |
| 2022-03-31 | 1,540 | 1,563 | 1,533 | 1,552 | 32,200 | 388 |
| 2022-03-30 | 1,544 | 1,551 | 1,518 | 1,551 | 37,500 | 387.75 |
| 2022-03-29 | 1,556 | 1,565 | 1,537 | 1,565 | 39,100 | 391.25 |
| 2022-03-28 | 1,571 | 1,571 | 1,533 | 1,541 | 32,200 | 385.25 |
| 2022-03-25 | 1,551 | 1,555 | 1,526 | 1,555 | 42,000 | 388.75 |
| 2022-03-24 | 1,535 | 1,551 | 1,505 | 1,551 | 41,100 | 387.75 |
| 2022-03-23 | 1,531 | 1,548 | 1,530 | 1,538 | 35,100 | 384.50 |
| 2022-03-22 | 1,531 | 1,544 | 1,515 | 1,526 | 54,600 | 381.50 |
| 2022-03-18 | 1,504 | 1,523 | 1,504 | 1,523 | 38,100 | 380.75 |
| 2022-03-17 | 1,515 | 1,515 | 1,489 | 1,508 | 46,200 | 377 |
| 2022-03-16 | 1,476 | 1,492 | 1,458 | 1,489 | 42,700 | 372.25 |
| 2022-03-15 | 1,450 | 1,480 | 1,444 | 1,469 | 33,600 | 367.25 |
| 2022-03-14 | 1,444 | 1,466 | 1,443 | 1,446 | 34,300 | 361.50 |
| 2022-03-11 | 1,446 | 1,460 | 1,434 | 1,437 | 28,300 | 359.25 |
| 2022-03-10 | 1,424 | 1,463 | 1,424 | 1,463 | 44,900 | 365.75 |
| 2022-03-09 | 1,403 | 1,423 | 1,393 | 1,395 | 35,500 | 348.75 |
| 2022-03-08 | 1,389 | 1,429 | 1,389 | 1,398 | 41,400 | 349.50 |
| 2022-03-07 | 1,430 | 1,436 | 1,401 | 1,419 | 44,000 | 354.75 |
| 2022-03-04 | 1,467 | 1,476 | 1,446 | 1,451 | 31,900 | 362.75 |
| 2022-03-03 | 1,485 | 1,493 | 1,473 | 1,473 | 21,000 | 368.25 |
| 2022-03-02 | 1,520 | 1,520 | 1,472 | 1,477 | 34,200 | 369.25 |
| 2022-03-01 | 1,516 | 1,529 | 1,495 | 1,522 | 37,700 | 380.50 |
| 2022-02-28 | 1,467 | 1,494 | 1,458 | 1,486 | 48,400 | 371.50 |
| 2022-02-25 | 1,463 | 1,471 | 1,450 | 1,467 | 56,800 | 366.75 |
| 2022-02-24 | 1,439 | 1,463 | 1,430 | 1,453 | 45,300 | 363.25 |
| 2022-02-22 | 1,438 | 1,453 | 1,430 | 1,439 | 31,200 | 359.75 |
| 2022-02-21 | 1,445 | 1,453 | 1,431 | 1,446 | 20,000 | 361.50 |
| 2022-02-18 | 1,450 | 1,476 | 1,430 | 1,456 | 38,500 | 364 |
| 2022-02-17 | 1,467 | 1,470 | 1,452 | 1,456 | 44,000 | 364 |
| 2022-02-16 | 1,480 | 1,486 | 1,465 | 1,466 | 32,700 | 366.50 |
| 2022-02-15 | 1,470 | 1,481 | 1,452 | 1,468 | 62,200 | 367 |
| 2022-02-14 | 1,500 | 1,500 | 1,454 | 1,461 | 55,100 | 365.25 |
| 2022-02-10 | 1,520 | 1,527 | 1,482 | 1,510 | 64,000 | 377.50 |
| 2022-02-09 | 1,515 | 1,526 | 1,505 | 1,513 | 37,200 | 378.25 |
| 2022-02-08 | 1,501 | 1,525 | 1,498 | 1,508 | 59,700 | 377 |
| 2022-02-07 | 1,495 | 1,510 | 1,477 | 1,502 | 37,900 | 375.50 |
| 2022-02-04 | 1,480 | 1,509 | 1,477 | 1,500 | 47,000 | 375 |
| 2022-02-03 | 1,502 | 1,502 | 1,457 | 1,478 | 71,500 | 369.50 |
| 2022-02-02 | 1,489 | 1,518 | 1,475 | 1,502 | 65,000 | 375.50 |
| 2022-02-01 | 1,565 | 1,597 | 1,483 | 1,497 | 127,900 | 374.25 |
| 2022-01-31 | 1,565 | 1,618 | 1,565 | 1,605 | 44,100 | 401.25 |
| 2022-01-28 | 1,567 | 1,575 | 1,536 | 1,565 | 57,400 | 391.25 |
| 2022-01-27 | 1,618 | 1,623 | 1,536 | 1,548 | 57,600 | 387 |
| 2022-01-26 | 1,655 | 1,655 | 1,596 | 1,607 | 34,100 | 401.75 |
| 2022-01-25 | 1,658 | 1,658 | 1,598 | 1,615 | 84,000 | 403.75 |
| 2022-01-24 | 1,659 | 1,678 | 1,642 | 1,667 | 30,300 | 416.75 |
| 2022-01-21 | 1,670 | 1,675 | 1,600 | 1,667 | 65,000 | 416.75 |
| 2022-01-20 | 1,632 | 1,683 | 1,632 | 1,672 | 40,300 | 418 |
| 2022-01-19 | 1,684 | 1,684 | 1,631 | 1,632 | 62,400 | 408 |
| 2022-01-18 | 1,703 | 1,725 | 1,690 | 1,695 | 43,500 | 423.75 |
| 2022-01-17 | 1,683 | 1,706 | 1,680 | 1,694 | 33,000 | 423.50 |
| 2022-01-14 | 1,687 | 1,692 | 1,661 | 1,681 | 46,200 | 420.25 |
| 2022-01-13 | 1,725 | 1,726 | 1,707 | 1,708 | 33,200 | 427 |
| 2022-01-12 | 1,698 | 1,739 | 1,698 | 1,728 | 40,800 | 432 |
| 2022-01-11 | 1,708 | 1,708 | 1,683 | 1,697 | 38,700 | 424.25 |
| 2022-01-07 | 1,735 | 1,757 | 1,706 | 1,712 | 50,400 | 428 |
| 2022-01-06 | 1,748 | 1,765 | 1,724 | 1,735 | 46,000 | 433.75 |
| 2022-01-05 | 1,785 | 1,785 | 1,754 | 1,758 | 56,900 | 439.50 |
| 2022-01-04 | 1,785 | 1,799 | 1,769 | 1,791 | 31,600 | 447.75 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株