9896 JK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 | 1,034 | 1,034 | 1,023 | 1,025 | 21,500 | 1,025 |
| 2022-12-29 | 1,010 | 1,027 | 1,007 | 1,027 | 25,300 | 1,027 |
| 2022-12-28 | 1,016 | 1,019 | 1,006 | 1,016 | 13,200 | 1,016 |
| 2022-12-27 | 1,003 | 1,022 | 1,003 | 1,022 | 11,700 | 1,022 |
| 2022-12-26 | 1,003 | 1,004 | 998 | 1,003 | 7,900 | 1,003 |
| 2022-12-23 | 993 | 1,003 | 991 | 1,003 | 22,800 | 1,003 |
| 2022-12-22 | 999 | 1,006 | 995 | 1,002 | 15,800 | 1,002 |
| 2022-12-21 | 1,000 | 1,004 | 985 | 988 | 28,700 | 988 |
| 2022-12-20 | 1,014 | 1,028 | 992 | 997 | 34,000 | 997 |
| 2022-12-19 | 1,012 | 1,019 | 1,010 | 1,014 | 7,100 | 1,014 |
| 2022-12-16 | 1,019 | 1,033 | 1,016 | 1,020 | 16,600 | 1,020 |
| 2022-12-15 | 1,032 | 1,038 | 1,020 | 1,020 | 15,200 | 1,020 |
| 2022-12-14 | 1,024 | 1,038 | 1,024 | 1,038 | 12,900 | 1,038 |
| 2022-12-13 | 1,031 | 1,033 | 1,017 | 1,021 | 13,000 | 1,021 |
| 2022-12-12 | 1,026 | 1,033 | 1,023 | 1,024 | 10,000 | 1,024 |
| 2022-12-09 | 1,038 | 1,040 | 1,025 | 1,033 | 58,400 | 1,033 |
| 2022-12-08 | 1,008 | 1,014 | 997 | 1,010 | 20,500 | 1,010 |
| 2022-12-07 | 992 | 1,011 | 992 | 1,006 | 13,900 | 1,006 |
| 2022-12-06 | 997 | 1,001 | 992 | 997 | 19,800 | 997 |
| 2022-12-05 | 1,000 | 1,001 | 995 | 999 | 17,300 | 999 |
| 2022-12-02 | 1,020 | 1,020 | 991 | 1,004 | 38,600 | 1,004 |
| 2022-12-01 | 1,039 | 1,042 | 1,020 | 1,024 | 20,000 | 1,024 |
| 2022-11-30 | 1,036 | 1,050 | 1,036 | 1,042 | 17,100 | 1,042 |
| 2022-11-29 | 1,024 | 1,036 | 1,017 | 1,036 | 28,400 | 1,036 |
| 2022-11-28 | 1,050 | 1,053 | 1,031 | 1,033 | 25,900 | 1,033 |
| 2022-11-25 | 1,060 | 1,060 | 1,045 | 1,056 | 28,800 | 1,056 |
| 2022-11-24 | 1,044 | 1,055 | 1,038 | 1,051 | 35,000 | 1,051 |
| 2022-11-22 | 1,022 | 1,032 | 1,019 | 1,025 | 28,100 | 1,025 |
| 2022-11-21 | 1,007 | 1,021 | 1,007 | 1,018 | 23,800 | 1,018 |
| 2022-11-18 | 1,024 | 1,029 | 1,008 | 1,008 | 17,600 | 1,008 |
| 2022-11-17 | 1,008 | 1,022 | 1,008 | 1,017 | 16,000 | 1,017 |
| 2022-11-16 | 1,005 | 1,018 | 1,003 | 1,007 | 20,800 | 1,007 |
| 2022-11-15 | 1,013 | 1,025 | 1,011 | 1,012 | 17,800 | 1,012 |
| 2022-11-14 | 1,036 | 1,036 | 1,008 | 1,008 | 27,100 | 1,008 |
| 2022-11-11 | 1,056 | 1,056 | 1,033 | 1,036 | 19,400 | 1,036 |
| 2022-11-10 | 1,052 | 1,052 | 1,034 | 1,034 | 24,600 | 1,034 |
| 2022-11-09 | 1,057 | 1,061 | 1,047 | 1,054 | 25,700 | 1,054 |
| 2022-11-08 | 1,049 | 1,093 | 1,049 | 1,071 | 73,000 | 1,071 |
| 2022-11-07 | 1,033 | 1,069 | 1,032 | 1,060 | 36,100 | 1,060 |
| 2022-11-04 | 1,043 | 1,056 | 1,016 | 1,022 | 44,700 | 1,022 |
| 2022-11-02 | 1,120 | 1,120 | 1,053 | 1,054 | 112,900 | 1,054 |
| 2022-11-01 | 1,090 | 1,097 | 1,089 | 1,093 | 17,500 | 1,093 |
| 2022-10-31 | 1,058 | 1,090 | 1,056 | 1,090 | 32,500 | 1,090 |
| 2022-10-28 | 1,041 | 1,071 | 1,041 | 1,055 | 100,000 | 1,055 |
| 2022-10-27 | 1,053 | 1,058 | 1,039 | 1,051 | 13,100 | 1,051 |
| 2022-10-26 | 1,050 | 1,062 | 1,040 | 1,058 | 18,400 | 1,058 |
| 2022-10-25 | 1,055 | 1,055 | 1,032 | 1,047 | 26,800 | 1,047 |
| 2022-10-24 | 1,051 | 1,051 | 1,036 | 1,038 | 18,500 | 1,038 |
| 2022-10-21 | 1,050 | 1,051 | 1,033 | 1,036 | 20,300 | 1,036 |
| 2022-10-20 | 1,043 | 1,060 | 1,042 | 1,055 | 16,600 | 1,055 |
| 2022-10-19 | 1,040 | 1,056 | 1,032 | 1,047 | 27,600 | 1,047 |
| 2022-10-18 | 1,040 | 1,041 | 1,031 | 1,037 | 15,400 | 1,037 |
| 2022-10-17 | 1,024 | 1,031 | 1,023 | 1,030 | 16,000 | 1,030 |
| 2022-10-14 | 1,011 | 1,029 | 1,001 | 1,029 | 32,000 | 1,029 |
| 2022-10-13 | 1,009 | 1,009 | 992 | 992 | 28,600 | 992 |
| 2022-10-12 | 1,000 | 1,019 | 998 | 1,013 | 20,100 | 1,013 |
| 2022-10-11 | 1,028 | 1,028 | 1,000 | 1,000 | 30,100 | 1,000 |
| 2022-10-07 | 1,030 | 1,043 | 1,020 | 1,034 | 22,600 | 1,034 |
| 2022-10-06 | 1,023 | 1,042 | 1,023 | 1,030 | 31,500 | 1,030 |
| 2022-10-05 | 1,034 | 1,034 | 1,011 | 1,015 | 19,400 | 1,015 |
| 2022-10-04 | 1,004 | 1,025 | 1,004 | 1,016 | 43,100 | 1,016 |
| 2022-10-03 | 980 | 987 | 968 | 983 | 18,900 | 983 |
| 2022-09-30 | 986 | 1,005 | 986 | 988 | 18,800 | 988 |
| 2022-09-29 | 989 | 1,001 | 974 | 996 | 26,600 | 996 |
| 2022-09-28 | 980 | 988 | 965 | 985 | 38,700 | 985 |
| 2022-09-27 | 984 | 993 | 980 | 980 | 34,900 | 980 |
| 2022-09-26 | 1,019 | 1,019 | 984 | 984 | 36,700 | 984 |
| 2022-09-22 | 1,004 | 1,019 | 1,001 | 1,018 | 23,400 | 1,018 |
| 2022-09-21 | 1,008 | 1,014 | 991 | 1,009 | 29,300 | 1,009 |
| 2022-09-20 | 1,028 | 1,037 | 1,008 | 1,009 | 27,300 | 1,009 |
| 2022-09-16 | 1,043 | 1,052 | 1,020 | 1,020 | 24,800 | 1,020 |
| 2022-09-15 | 1,037 | 1,068 | 1,025 | 1,043 | 23,800 | 1,043 |
| 2022-09-14 | 1,038 | 1,051 | 1,026 | 1,037 | 23,100 | 1,037 |
| 2022-09-13 | 1,058 | 1,061 | 1,050 | 1,056 | 14,500 | 1,056 |
| 2022-09-12 | 1,041 | 1,050 | 1,036 | 1,050 | 14,000 | 1,050 |
| 2022-09-09 | 1,016 | 1,032 | 1,016 | 1,026 | 27,100 | 1,026 |
| 2022-09-08 | 1,006 | 1,028 | 1,006 | 1,028 | 25,400 | 1,028 |
| 2022-09-07 | 1,008 | 1,008 | 991 | 991 | 19,500 | 991 |
| 2022-09-06 | 1,022 | 1,034 | 1,006 | 1,015 | 41,400 | 1,015 |
| 2022-09-05 | 996 | 1,019 | 983 | 1,016 | 58,700 | 1,016 |
| 2022-09-02 | 1,003 | 1,008 | 996 | 1,001 | 24,900 | 1,001 |
| 2022-09-01 | 1,020 | 1,022 | 1,002 | 1,002 | 36,700 | 1,002 |
| 2022-08-31 | 1,037 | 1,037 | 1,022 | 1,022 | 22,700 | 1,022 |
| 2022-08-30 | 1,038 | 1,047 | 1,036 | 1,046 | 11,400 | 1,046 |
| 2022-08-29 | 1,019 | 1,040 | 1,012 | 1,032 | 32,500 | 1,032 |
| 2022-08-26 | 1,068 | 1,070 | 1,042 | 1,044 | 14,400 | 1,044 |
| 2022-08-25 | 1,052 | 1,067 | 1,050 | 1,063 | 27,800 | 1,063 |
| 2022-08-24 | 1,039 | 1,049 | 1,039 | 1,046 | 21,000 | 1,046 |
| 2022-08-23 | 1,034 | 1,043 | 1,024 | 1,033 | 12,700 | 1,033 |
| 2022-08-22 | 1,035 | 1,043 | 1,024 | 1,034 | 15,100 | 1,034 |
| 2022-08-19 | 1,045 | 1,048 | 1,032 | 1,037 | 14,500 | 1,037 |
| 2022-08-18 | 1,047 | 1,047 | 1,030 | 1,043 | 16,900 | 1,043 |
| 2022-08-17 | 1,026 | 1,044 | 1,026 | 1,044 | 25,500 | 1,044 |
| 2022-08-16 | 1,022 | 1,022 | 1,009 | 1,016 | 17,200 | 1,016 |
| 2022-08-15 | 1,029 | 1,029 | 1,009 | 1,022 | 26,600 | 1,022 |
| 2022-08-12 | 1,021 | 1,036 | 1,019 | 1,029 | 29,200 | 1,029 |
| 2022-08-10 | 1,017 | 1,017 | 1,002 | 1,009 | 17,600 | 1,009 |
| 2022-08-09 | 1,030 | 1,039 | 1,008 | 1,008 | 22,800 | 1,008 |
| 2022-08-08 | 1,011 | 1,033 | 1,011 | 1,029 | 46,900 | 1,029 |
| 2022-08-05 | 985 | 1,008 | 981 | 1,006 | 41,700 | 1,006 |
| 2022-08-04 | 992 | 995 | 981 | 988 | 20,500 | 988 |
| 2022-08-03 | 990 | 999 | 986 | 988 | 19,100 | 988 |
| 2022-08-02 | 1,002 | 1,002 | 985 | 987 | 21,900 | 987 |
| 2022-08-01 | 1,004 | 1,006 | 994 | 1,005 | 23,200 | 1,005 |
| 2022-07-29 | 989 | 996 | 979 | 993 | 28,200 | 993 |
| 2022-07-28 | 993 | 999 | 984 | 985 | 38,000 | 985 |
| 2022-07-27 | 997 | 1,000 | 990 | 996 | 12,000 | 996 |
| 2022-07-26 | 1,003 | 1,005 | 995 | 997 | 9,400 | 997 |
| 2022-07-25 | 1,000 | 1,000 | 994 | 995 | 21,200 | 995 |
| 2022-07-22 | 989 | 1,004 | 984 | 1,000 | 38,600 | 1,000 |
| 2022-07-21 | 977 | 993 | 973 | 990 | 28,700 | 990 |
| 2022-07-20 | 979 | 985 | 977 | 984 | 31,300 | 984 |
| 2022-07-19 | 963 | 971 | 962 | 970 | 10,300 | 970 |
| 2022-07-15 | 972 | 972 | 954 | 960 | 13,900 | 960 |
| 2022-07-14 | 951 | 968 | 944 | 964 | 27,000 | 964 |
| 2022-07-13 | 978 | 979 | 949 | 950 | 27,400 | 950 |
| 2022-07-12 | 988 | 988 | 969 | 970 | 24,600 | 970 |
| 2022-07-11 | 981 | 994 | 976 | 984 | 25,400 | 984 |
| 2022-07-08 | 991 | 996 | 974 | 977 | 91,400 | 977 |
| 2022-07-07 | 962 | 990 | 957 | 987 | 45,500 | 987 |
| 2022-07-06 | 962 | 964 | 953 | 957 | 34,200 | 957 |
| 2022-07-05 | 965 | 973 | 958 | 968 | 30,100 | 968 |
| 2022-07-04 | 955 | 965 | 947 | 962 | 34,800 | 962 |
| 2022-07-01 | 953 | 960 | 944 | 951 | 34,700 | 951 |
| 2022-06-30 | 952 | 958 | 943 | 949 | 36,400 | 949 |
| 2022-06-29 | 971 | 979 | 948 | 948 | 62,300 | 948 |
| 2022-06-28 | 949 | 973 | 949 | 972 | 30,700 | 972 |
| 2022-06-27 | 942 | 955 | 939 | 952 | 34,700 | 952 |
| 2022-06-24 | 925 | 932 | 918 | 927 | 54,900 | 927 |
| 2022-06-23 | 911 | 925 | 907 | 921 | 31,900 | 921 |
| 2022-06-22 | 914 | 914 | 901 | 912 | 29,300 | 912 |
| 2022-06-21 | 893 | 911 | 893 | 909 | 25,700 | 909 |
| 2022-06-20 | 907 | 907 | 875 | 880 | 47,400 | 880 |
| 2022-06-17 | 900 | 906 | 886 | 898 | 35,300 | 898 |
| 2022-06-16 | 918 | 926 | 908 | 912 | 23,600 | 912 |
| 2022-06-15 | 917 | 919 | 904 | 904 | 31,600 | 904 |
| 2022-06-14 | 907 | 922 | 903 | 917 | 41,200 | 917 |
| 2022-06-13 | 921 | 930 | 914 | 915 | 33,300 | 915 |
| 2022-06-10 | 950 | 950 | 936 | 936 | 47,600 | 936 |
| 2022-06-09 | 950 | 964 | 947 | 964 | 34,500 | 964 |
| 2022-06-08 | 958 | 971 | 950 | 957 | 46,000 | 957 |
| 2022-06-07 | 952 | 959 | 947 | 951 | 29,100 | 951 |
| 2022-06-06 | 934 | 957 | 931 | 955 | 37,600 | 955 |
| 2022-06-03 | 948 | 948 | 934 | 938 | 36,100 | 938 |
| 2022-06-02 | 948 | 951 | 937 | 948 | 25,200 | 948 |
| 2022-06-01 | 924 | 949 | 920 | 940 | 35,300 | 940 |
| 2022-05-31 | 926 | 934 | 918 | 923 | 37,500 | 923 |
| 2022-05-30 | 931 | 936 | 920 | 921 | 88,700 | 921 |
| 2022-05-27 | 926 | 926 | 915 | 926 | 32,800 | 926 |
| 2022-05-26 | 933 | 937 | 911 | 911 | 23,100 | 911 |
| 2022-05-25 | 937 | 938 | 920 | 924 | 37,400 | 924 |
| 2022-05-24 | 935 | 940 | 921 | 931 | 45,500 | 931 |
| 2022-05-23 | 920 | 937 | 915 | 932 | 31,600 | 932 |
| 2022-05-20 | 906 | 916 | 904 | 916 | 35,800 | 916 |
| 2022-05-19 | 928 | 928 | 898 | 906 | 81,000 | 906 |
| 2022-05-18 | 949 | 980 | 942 | 943 | 54,800 | 943 |
| 2022-05-17 | 928 | 957 | 904 | 956 | 150,300 | 956 |
| 2022-05-16 | 1,064 | 1,064 | 1,009 | 1,033 | 165,800 | 1,033 |
| 2022-05-13 | 1,000 | 1,044 | 999 | 1,044 | 54,000 | 1,044 |
| 2022-05-12 | 1,005 | 1,018 | 991 | 995 | 66,700 | 995 |
| 2022-05-11 | 1,016 | 1,025 | 1,005 | 1,016 | 40,700 | 1,016 |
| 2022-05-10 | 1,020 | 1,032 | 1,001 | 1,022 | 45,200 | 1,022 |
| 2022-05-09 | 1,043 | 1,045 | 1,016 | 1,032 | 53,700 | 1,032 |
| 2022-05-06 | 1,081 | 1,086 | 1,061 | 1,063 | 30,300 | 1,063 |
| 2022-05-02 | 1,078 | 1,099 | 1,070 | 1,081 | 38,400 | 1,081 |
| 2022-04-28 | 1,037 | 1,083 | 1,035 | 1,076 | 51,800 | 1,076 |
| 2022-04-27 | 1,057 | 1,058 | 1,021 | 1,026 | 102,300 | 1,026 |
| 2022-04-26 | 1,112 | 1,124 | 1,085 | 1,085 | 51,200 | 1,085 |
| 2022-04-25 | 1,126 | 1,132 | 1,107 | 1,111 | 50,100 | 1,111 |
| 2022-04-22 | 1,160 | 1,160 | 1,139 | 1,152 | 54,600 | 1,152 |
| 2022-04-21 | 1,158 | 1,180 | 1,155 | 1,171 | 38,300 | 1,171 |
| 2022-04-20 | 1,175 | 1,192 | 1,155 | 1,157 | 38,100 | 1,157 |
| 2022-04-19 | 1,129 | 1,170 | 1,125 | 1,155 | 49,700 | 1,155 |
| 2022-04-18 | 1,142 | 1,144 | 1,110 | 1,129 | 42,600 | 1,129 |
| 2022-04-15 | 1,156 | 1,164 | 1,142 | 1,151 | 31,200 | 1,151 |
| 2022-04-14 | 1,150 | 1,176 | 1,139 | 1,171 | 27,200 | 1,171 |
| 2022-04-13 | 1,125 | 1,152 | 1,123 | 1,152 | 41,900 | 1,152 |
| 2022-04-12 | 1,150 | 1,150 | 1,108 | 1,112 | 63,400 | 1,112 |
| 2022-04-11 | 1,168 | 1,219 | 1,160 | 1,167 | 86,000 | 1,167 |
| 2022-04-08 | 1,147 | 1,163 | 1,143 | 1,157 | 35,300 | 1,157 |
| 2022-04-07 | 1,135 | 1,159 | 1,126 | 1,148 | 48,400 | 1,148 |
| 2022-04-06 | 1,167 | 1,182 | 1,150 | 1,159 | 36,300 | 1,159 |
| 2022-04-05 | 1,193 | 1,203 | 1,181 | 1,185 | 37,800 | 1,185 |
| 2022-04-04 | 1,180 | 1,190 | 1,169 | 1,185 | 31,700 | 1,185 |
| 2022-04-01 | 1,184 | 1,192 | 1,146 | 1,180 | 66,900 | 1,180 |
| 2022-03-31 | 1,242 | 1,244 | 1,193 | 1,202 | 81,800 | 1,202 |
| 2022-03-30 | 1,240 | 1,262 | 1,227 | 1,251 | 148,700 | 1,251 |
| 2022-03-29 | 1,274 | 1,283 | 1,218 | 1,241 | 253,600 | 1,241 |
| 2022-03-28 | 1,296 | 1,316 | 1,267 | 1,276 | 125,600 | 1,276 |
| 2022-03-25 | 1,275 | 1,304 | 1,264 | 1,292 | 140,800 | 1,292 |
| 2022-03-24 | 1,213 | 1,257 | 1,213 | 1,250 | 103,700 | 1,250 |
| 2022-03-23 | 1,185 | 1,237 | 1,185 | 1,229 | 173,400 | 1,229 |
| 2022-03-22 | 1,174 | 1,185 | 1,150 | 1,165 | 85,400 | 1,165 |
| 2022-03-18 | 1,089 | 1,172 | 1,077 | 1,161 | 342,700 | 1,161 |
| 2022-03-17 | 1,070 | 1,091 | 1,053 | 1,089 | 80,200 | 1,089 |
| 2022-03-16 | 1,098 | 1,100 | 1,053 | 1,061 | 88,500 | 1,061 |
| 2022-03-15 | 1,076 | 1,090 | 1,058 | 1,085 | 54,000 | 1,085 |
| 2022-03-14 | 1,048 | 1,072 | 1,048 | 1,070 | 79,300 | 1,070 |
| 2022-03-11 | 1,046 | 1,055 | 1,036 | 1,048 | 356,800 | 1,048 |
| 2022-03-10 | 1,029 | 1,046 | 1,023 | 1,046 | 63,000 | 1,046 |
| 2022-03-09 | 1,005 | 1,022 | 995 | 1,000 | 82,600 | 1,000 |
| 2022-03-08 | 1,025 | 1,027 | 992 | 999 | 79,900 | 999 |
| 2022-03-07 | 1,053 | 1,059 | 1,016 | 1,033 | 83,700 | 1,033 |
| 2022-03-04 | 1,049 | 1,065 | 1,040 | 1,063 | 213,000 | 1,063 |
| 2022-03-03 | 1,057 | 1,071 | 1,043 | 1,051 | 80,000 | 1,051 |
| 2022-03-02 | 1,023 | 1,057 | 1,021 | 1,047 | 89,400 | 1,047 |
| 2022-03-01 | 1,050 | 1,055 | 1,031 | 1,040 | 89,600 | 1,040 |
| 2022-02-28 | 1,044 | 1,055 | 1,032 | 1,050 | 91,300 | 1,050 |
| 2022-02-25 | 1,030 | 1,050 | 1,008 | 1,045 | 162,300 | 1,045 |
| 2022-02-24 | 1,015 | 1,030 | 995 | 1,030 | 95,500 | 1,030 |
| 2022-02-22 | 1,031 | 1,041 | 1,009 | 1,014 | 62,100 | 1,014 |
| 2022-02-21 | 1,069 | 1,073 | 1,047 | 1,059 | 45,400 | 1,059 |
| 2022-02-18 | 1,073 | 1,078 | 1,050 | 1,073 | 48,100 | 1,073 |
| 2022-02-17 | 1,093 | 1,093 | 1,070 | 1,088 | 44,500 | 1,088 |
| 2022-02-16 | 1,070 | 1,093 | 1,055 | 1,093 | 72,900 | 1,093 |
| 2022-02-15 | 1,079 | 1,087 | 1,023 | 1,052 | 119,700 | 1,052 |
| 2022-02-14 | 1,001 | 1,110 | 994 | 1,072 | 375,200 | 1,072 |
| 2022-02-10 | 1,020 | 1,037 | 1,007 | 1,015 | 125,000 | 1,015 |
| 2022-02-09 | 1,007 | 1,024 | 995 | 1,008 | 78,600 | 1,008 |
| 2022-02-08 | 964 | 1,008 | 964 | 1,006 | 142,300 | 1,006 |
| 2022-02-07 | 1,168 | 1,210 | 870 | 994 | 607,600 | 994 |
| 2022-02-04 | 1,105 | 1,150 | 1,094 | 1,143 | 91,900 | 1,143 |
| 2022-02-03 | 1,087 | 1,107 | 1,076 | 1,105 | 45,000 | 1,105 |
| 2022-02-02 | 1,063 | 1,094 | 1,063 | 1,092 | 45,600 | 1,092 |
| 2022-02-01 | 1,100 | 1,144 | 1,083 | 1,089 | 79,500 | 1,089 |
| 2022-01-31 | 1,075 | 1,106 | 1,072 | 1,096 | 60,800 | 1,096 |
| 2022-01-28 | 1,068 | 1,075 | 1,056 | 1,069 | 50,300 | 1,069 |
| 2022-01-27 | 1,098 | 1,122 | 1,055 | 1,056 | 75,300 | 1,056 |
| 2022-01-26 | 1,084 | 1,096 | 1,070 | 1,090 | 23,200 | 1,090 |
| 2022-01-25 | 1,090 | 1,090 | 1,058 | 1,070 | 40,600 | 1,070 |
| 2022-01-24 | 1,082 | 1,098 | 1,062 | 1,091 | 38,800 | 1,091 |
| 2022-01-21 | 1,060 | 1,085 | 1,033 | 1,083 | 68,900 | 1,083 |
| 2022-01-20 | 1,041 | 1,081 | 1,020 | 1,075 | 70,100 | 1,075 |
| 2022-01-19 | 1,090 | 1,094 | 1,049 | 1,059 | 80,700 | 1,059 |
| 2022-01-18 | 1,098 | 1,116 | 1,078 | 1,107 | 84,000 | 1,107 |
| 2022-01-17 | 1,111 | 1,140 | 1,097 | 1,112 | 94,000 | 1,112 |
| 2022-01-14 | 1,072 | 1,087 | 1,042 | 1,051 | 107,100 | 1,051 |
| 2022-01-13 | 1,073 | 1,083 | 1,057 | 1,072 | 24,100 | 1,072 |
| 2022-01-12 | 1,079 | 1,089 | 1,066 | 1,066 | 31,400 | 1,066 |
| 2022-01-11 | 1,075 | 1,096 | 1,068 | 1,079 | 42,300 | 1,079 |
| 2022-01-07 | 1,089 | 1,105 | 1,061 | 1,074 | 40,800 | 1,074 |
| 2022-01-06 | 1,100 | 1,103 | 1,068 | 1,075 | 46,900 | 1,075 |
| 2022-01-05 | 1,115 | 1,115 | 1,095 | 1,102 | 37,000 | 1,102 |
| 2022-01-04 | 1,130 | 1,134 | 1,089 | 1,114 | 70,400 | 1,114 |
分割・併合履歴 ： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株