9903 (株)カンセキ 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 | 1,561 | 1,561 | 1,512 | 1,530 | 2,200 | 1,530 |
| 2022-12-29 | 1,571 | 1,571 | 1,561 | 1,561 | 500 | 1,561 |
| 2022-12-28 | 1,579 | 1,580 | 1,577 | 1,577 | 1,700 | 1,577 |
| 2022-12-27 | 1,594 | 1,594 | 1,567 | 1,575 | 4,400 | 1,575 |
| 2022-12-26 | 1,625 | 1,625 | 1,600 | 1,600 | 2,900 | 1,600 |
| 2022-12-23 | 1,636 | 1,649 | 1,625 | 1,625 | 1,800 | 1,625 |
| 2022-12-22 | 1,647 | 1,648 | 1,633 | 1,636 | 900 | 1,636 |
| 2022-12-21 | 1,649 | 1,650 | 1,631 | 1,641 | 1,200 | 1,641 |
| 2022-12-20 | 1,654 | 1,654 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2022-12-19 | 1,660 | 1,660 | 1,652 | 1,655 | 1,100 | 1,655 |
| 2022-12-16 | 1,655 | 1,661 | 1,655 | 1,660 | 500 | 1,660 |
| 2022-12-15 | 1,683 | 1,683 | 1,652 | 1,652 | 2,000 | 1,652 |
| 2022-12-14 | 1,655 | 1,694 | 1,655 | 1,663 | 800 | 1,663 |
| 2022-12-13 | 1,662 | 1,662 | 1,655 | 1,655 | 500 | 1,655 |
| 2022-12-12 | 1,680 | 1,680 | 1,660 | 1,669 | 1,200 | 1,669 |
| 2022-12-09 | 1,663 | 1,680 | 1,663 | 1,678 | 1,000 | 1,678 |
| 2022-12-08 | 1,677 | 1,700 | 1,655 | 1,700 | 2,700 | 1,700 |
| 2022-12-07 | 1,687 | 1,690 | 1,687 | 1,690 | 400 | 1,690 |
| 2022-12-06 | 1,675 | 1,689 | 1,652 | 1,689 | 1,500 | 1,689 |
| 2022-12-05 | 1,681 | 1,681 | 1,675 | 1,676 | 2,500 | 1,676 |
| 2022-12-02 | 1,690 | 1,690 | 1,681 | 1,681 | 1,300 | 1,681 |
| 2022-12-01 | 1,692 | 1,695 | 1,691 | 1,691 | 1,300 | 1,691 |
| 2022-11-30 | 1,701 | 1,701 | 1,690 | 1,691 | 1,300 | 1,691 |
| 2022-11-29 | 1,692 | 1,701 | 1,692 | 1,701 | 800 | 1,701 |
| 2022-11-28 | 1,708 | 1,710 | 1,700 | 1,708 | 1,100 | 1,708 |
| 2022-11-25 | 1,713 | 1,714 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2022-11-24 | 1,713 | 1,713 | 1,701 | 1,710 | 2,400 | 1,710 |
| 2022-11-22 | 1,708 | 1,708 | 1,688 | 1,707 | 1,900 | 1,707 |
| 2022-11-21 | 1,688 | 1,714 | 1,688 | 1,709 | 400 | 1,709 |
| 2022-11-18 | 1,712 | 1,712 | 1,711 | 1,711 | 200 | 1,711 |
| 2022-11-17 | 1,705 | 1,705 | 1,700 | 1,705 | 300 | 1,705 |
| 2022-11-16 | 1,694 | 1,710 | 1,694 | 1,710 | 1,700 | 1,710 |
| 2022-11-15 | 1,712 | 1,712 | 1,692 | 1,692 | 800 | 1,692 |
| 2022-11-14 | 1,700 | 1,703 | 1,700 | 1,703 | 500 | 1,703 |
| 2022-11-11 | 1,709 | 1,709 | 1,700 | 1,702 | 700 | 1,702 |
| 2022-11-10 | 1,706 | 1,709 | 1,706 | 1,709 | 200 | 1,709 |
| 2022-11-09 | 1,700 | 1,700 | 1,690 | 1,690 | 300 | 1,690 |
| 2022-11-08 | 1,703 | 1,703 | 1,703 | 1,703 | 300 | 1,703 |
| 2022-11-07 | 1,687 | 1,702 | 1,681 | 1,701 | 1,800 | 1,701 |
| 2022-11-04 | 1,690 | 1,690 | 1,688 | 1,688 | 500 | 1,688 |
| 2022-11-02 | 1,691 | 1,691 | 1,691 | 1,691 | 200 | 1,691 |
| 2022-11-01 | 1,699 | 1,704 | 1,686 | 1,698 | 700 | 1,698 |
| 2022-10-31 | 1,686 | 1,699 | 1,686 | 1,699 | 1,500 | 1,699 |
| 2022-10-28 | 1,697 | 1,698 | 1,685 | 1,685 | 400 | 1,685 |
| 2022-10-27 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2022-10-26 | 1,690 | 1,700 | 1,684 | 1,700 | 500 | 1,700 |
| 2022-10-25 | 1,687 | 1,698 | 1,682 | 1,696 | 1,400 | 1,696 |
| 2022-10-24 | - | - | - | 1,682 | - | 1,682 |
| 2022-10-21 | 1,714 | 1,714 | 1,682 | 1,682 | 400 | 1,682 |
| 2022-10-20 | 1,710 | 1,710 | 1,684 | 1,684 | 300 | 1,684 |
| 2022-10-19 | 1,681 | 1,710 | 1,681 | 1,710 | 400 | 1,710 |
| 2022-10-18 | 1,692 | 1,692 | 1,681 | 1,681 | 700 | 1,681 |
| 2022-10-17 | 1,700 | 1,701 | 1,686 | 1,686 | 2,600 | 1,686 |
| 2022-10-14 | 1,702 | 1,708 | 1,690 | 1,701 | 1,500 | 1,701 |
| 2022-10-13 | 1,774 | 1,774 | 1,700 | 1,701 | 2,500 | 1,701 |
| 2022-10-12 | 1,785 | 1,785 | 1,734 | 1,734 | 2,600 | 1,734 |
| 2022-10-11 | 1,750 | 1,807 | 1,731 | 1,798 | 2,800 | 1,798 |
| 2022-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2022-10-06 | 1,818 | 1,819 | 1,801 | 1,804 | 2,000 | 1,804 |
| 2022-10-05 | 1,816 | 1,816 | 1,815 | 1,815 | 300 | 1,815 |
| 2022-10-04 | 1,808 | 1,816 | 1,808 | 1,816 | 300 | 1,816 |
| 2022-10-03 | 1,800 | 1,806 | 1,800 | 1,806 | 400 | 1,806 |
| 2022-09-30 | 1,815 | 1,815 | 1,806 | 1,806 | 200 | 1,806 |
| 2022-09-29 | 1,806 | 1,806 | 1,805 | 1,805 | 500 | 1,805 |
| 2022-09-28 | 1,813 | 1,813 | 1,784 | 1,800 | 1,500 | 1,800 |
| 2022-09-27 | 1,832 | 1,832 | 1,813 | 1,813 | 900 | 1,813 |
| 2022-09-26 | 1,830 | 1,833 | 1,815 | 1,822 | 1,500 | 1,822 |
| 2022-09-22 | 1,833 | 1,833 | 1,816 | 1,824 | 1,400 | 1,824 |
| 2022-09-21 | 1,816 | 1,833 | 1,815 | 1,833 | 300 | 1,833 |
| 2022-09-20 | 1,833 | 1,833 | 1,814 | 1,815 | 600 | 1,815 |
| 2022-09-16 | 1,830 | 1,830 | 1,812 | 1,813 | 700 | 1,813 |
| 2022-09-15 | 1,833 | 1,833 | 1,830 | 1,830 | 300 | 1,830 |
| 2022-09-14 | 1,803 | 1,839 | 1,803 | 1,839 | 600 | 1,839 |
| 2022-09-13 | 1,841 | 1,842 | 1,808 | 1,840 | 2,100 | 1,840 |
| 2022-09-12 | 1,836 | 1,840 | 1,836 | 1,840 | 400 | 1,840 |
| 2022-09-09 | 1,844 | 1,844 | 1,794 | 1,843 | 1,900 | 1,843 |
| 2022-09-08 | 1,830 | 1,844 | 1,830 | 1,844 | 600 | 1,844 |
| 2022-09-07 | 1,840 | 1,840 | 1,831 | 1,840 | 600 | 1,840 |
| 2022-09-06 | 1,845 | 1,845 | 1,840 | 1,840 | 300 | 1,840 |
| 2022-09-05 | 1,855 | 1,855 | 1,837 | 1,852 | 1,400 | 1,852 |
| 2022-09-02 | 1,856 | 1,856 | 1,835 | 1,837 | 1,000 | 1,837 |
| 2022-09-01 | 1,860 | 1,860 | 1,837 | 1,837 | 1,000 | 1,837 |
| 2022-08-31 | 1,867 | 1,867 | 1,854 | 1,860 | 2,100 | 1,860 |
| 2022-08-30 | 1,837 | 1,851 | 1,837 | 1,848 | 14,200 | 1,848 |
| 2022-08-29 | 1,837 | 1,849 | 1,837 | 1,840 | 61,500 | 1,840 |
| 2022-08-26 | 1,838 | 1,838 | 1,835 | 1,835 | 5,900 | 1,835 |
| 2022-08-25 | 1,845 | 1,845 | 1,838 | 1,838 | 7,100 | 1,838 |
| 2022-08-24 | 1,845 | 1,854 | 1,841 | 1,845 | 1,700 | 1,845 |
| 2022-08-23 | 1,855 | 1,856 | 1,854 | 1,854 | 1,000 | 1,854 |
| 2022-08-22 | 1,838 | 1,890 | 1,838 | 1,855 | 3,200 | 1,855 |
| 2022-08-19 | 1,837 | 1,853 | 1,834 | 1,838 | 3,400 | 1,838 |
| 2022-08-18 | 1,850 | 1,850 | 1,837 | 1,837 | 800 | 1,837 |
| 2022-08-17 | 1,850 | 1,850 | 1,837 | 1,850 | 1,800 | 1,850 |
| 2022-08-16 | 1,845 | 1,849 | 1,840 | 1,840 | 1,900 | 1,840 |
| 2022-08-15 | 1,855 | 1,860 | 1,850 | 1,852 | 900 | 1,852 |
| 2022-08-12 | 1,845 | 1,860 | 1,845 | 1,850 | 1,500 | 1,850 |
| 2022-08-10 | 1,837 | 1,845 | 1,837 | 1,845 | 600 | 1,845 |
| 2022-08-09 | 1,840 | 1,845 | 1,837 | 1,837 | 1,300 | 1,837 |
| 2022-08-08 | 1,842 | 1,842 | 1,830 | 1,840 | 1,200 | 1,840 |
| 2022-08-05 | 1,844 | 1,844 | 1,837 | 1,844 | 600 | 1,844 |
| 2022-08-04 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2022-08-03 | 1,831 | 1,837 | 1,831 | 1,837 | 200 | 1,837 |
| 2022-08-02 | 1,834 | 1,840 | 1,834 | 1,834 | 500 | 1,834 |
| 2022-08-01 | 1,840 | 1,845 | 1,834 | 1,834 | 1,300 | 1,834 |
| 2022-07-29 | 1,834 | 1,834 | 1,834 | 1,834 | 400 | 1,834 |
| 2022-07-28 | 1,833 | 1,836 | 1,833 | 1,833 | 1,200 | 1,833 |
| 2022-07-27 | 1,849 | 1,849 | 1,833 | 1,833 | 3,700 | 1,833 |
| 2022-07-26 | 1,844 | 1,844 | 1,840 | 1,840 | 400 | 1,840 |
| 2022-07-25 | 1,845 | 1,845 | 1,830 | 1,830 | 600 | 1,830 |
| 2022-07-22 | 1,845 | 1,845 | 1,821 | 1,832 | 2,700 | 1,832 |
| 2022-07-21 | 1,836 | 1,845 | 1,836 | 1,845 | 900 | 1,845 |
| 2022-07-20 | 1,840 | 1,840 | 1,826 | 1,826 | 1,700 | 1,826 |
| 2022-07-19 | 1,825 | 1,840 | 1,825 | 1,840 | 1,900 | 1,840 |
| 2022-07-15 | 1,830 | 1,831 | 1,820 | 1,825 | 2,800 | 1,825 |
| 2022-07-14 | 1,821 | 1,826 | 1,820 | 1,820 | 2,200 | 1,820 |
| 2022-07-13 | 1,841 | 1,841 | 1,786 | 1,820 | 11,600 | 1,820 |
| 2022-07-12 | 1,800 | 1,810 | 1,799 | 1,801 | 900 | 1,801 |
| 2022-07-11 | 1,800 | 1,817 | 1,800 | 1,810 | 400 | 1,810 |
| 2022-07-08 | 1,801 | 1,810 | 1,800 | 1,800 | 500 | 1,800 |
| 2022-07-07 | 1,808 | 1,810 | 1,798 | 1,798 | 800 | 1,798 |
| 2022-07-06 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | 1,800 |
| 2022-07-05 | 1,812 | 1,814 | 1,812 | 1,812 | 500 | 1,812 |
| 2022-07-04 | 1,825 | 1,825 | 1,805 | 1,810 | 1,600 | 1,810 |
| 2022-07-01 | 1,815 | 1,815 | 1,811 | 1,812 | 400 | 1,812 |
| 2022-06-30 | 1,806 | 1,820 | 1,806 | 1,815 | 900 | 1,815 |
| 2022-06-29 | 1,801 | 1,825 | 1,801 | 1,806 | 600 | 1,806 |
| 2022-06-28 | 1,827 | 1,827 | 1,820 | 1,820 | 400 | 1,820 |
| 2022-06-27 | 1,827 | 1,827 | 1,827 | 1,827 | 800 | 1,827 |
| 2022-06-24 | 1,800 | 1,805 | 1,800 | 1,805 | 400 | 1,805 |
| 2022-06-23 | 1,800 | 1,801 | 1,790 | 1,801 | 1,100 | 1,801 |
| 2022-06-22 | 1,802 | 1,810 | 1,795 | 1,805 | 1,000 | 1,805 |
| 2022-06-21 | 1,782 | 1,808 | 1,781 | 1,802 | 500 | 1,802 |
| 2022-06-20 | 1,780 | 1,805 | 1,780 | 1,805 | 1,100 | 1,805 |
| 2022-06-17 | 1,787 | 1,790 | 1,787 | 1,788 | 2,100 | 1,788 |
| 2022-06-16 | 1,824 | 1,824 | 1,783 | 1,783 | 800 | 1,783 |
| 2022-06-15 | 1,813 | 1,813 | 1,781 | 1,784 | 1,900 | 1,784 |
| 2022-06-14 | - | - | - | 1,809 | - | 1,809 |
| 2022-06-13 | 1,786 | 1,809 | 1,786 | 1,809 | 400 | 1,809 |
| 2022-06-10 | 1,783 | 1,812 | 1,781 | 1,786 | 1,100 | 1,786 |
| 2022-06-09 | 1,812 | 1,812 | 1,791 | 1,791 | 900 | 1,791 |
| 2022-06-08 | 1,810 | 1,820 | 1,780 | 1,797 | 5,100 | 1,797 |
| 2022-06-07 | 1,819 | 1,819 | 1,801 | 1,801 | 2,200 | 1,801 |
| 2022-06-06 | 1,821 | 1,821 | 1,801 | 1,819 | 900 | 1,819 |
| 2022-06-03 | 1,832 | 1,835 | 1,821 | 1,821 | 600 | 1,821 |
| 2022-06-02 | 1,838 | 1,838 | 1,835 | 1,835 | 700 | 1,835 |
| 2022-06-01 | 1,821 | 1,838 | 1,820 | 1,838 | 1,000 | 1,838 |
| 2022-05-31 | 1,830 | 1,830 | 1,821 | 1,821 | 900 | 1,821 |
| 2022-05-30 | 1,843 | 1,846 | 1,826 | 1,830 | 700 | 1,830 |
| 2022-05-27 | 1,817 | 1,840 | 1,800 | 1,820 | 1,300 | 1,820 |
| 2022-05-26 | 1,830 | 1,830 | 1,806 | 1,806 | 600 | 1,806 |
| 2022-05-25 | 1,808 | 1,830 | 1,806 | 1,830 | 700 | 1,830 |
| 2022-05-24 | 1,815 | 1,815 | 1,804 | 1,808 | 300 | 1,808 |
| 2022-05-23 | 1,815 | 1,815 | 1,815 | 1,815 | 300 | 1,815 |
| 2022-05-20 | 1,802 | 1,830 | 1,798 | 1,801 | 800 | 1,801 |
| 2022-05-19 | 1,821 | 1,821 | 1,800 | 1,804 | 1,100 | 1,804 |
| 2022-05-18 | 1,818 | 1,826 | 1,788 | 1,823 | 700 | 1,823 |
| 2022-05-17 | 1,829 | 1,829 | 1,800 | 1,800 | 900 | 1,800 |
| 2022-05-16 | 1,780 | 1,830 | 1,780 | 1,800 | 2,100 | 1,800 |
| 2022-05-13 | 1,772 | 1,820 | 1,771 | 1,771 | 600 | 1,771 |
| 2022-05-12 | 1,803 | 1,828 | 1,772 | 1,772 | 1,300 | 1,772 |
| 2022-05-11 | 1,803 | 1,805 | 1,801 | 1,803 | 2,500 | 1,803 |
| 2022-05-10 | 1,801 | 1,826 | 1,800 | 1,802 | 1,500 | 1,802 |
| 2022-05-09 | 1,822 | 1,822 | 1,802 | 1,817 | 600 | 1,817 |
| 2022-05-06 | 1,796 | 1,822 | 1,796 | 1,822 | 2,200 | 1,822 |
| 2022-05-02 | 1,815 | 1,815 | 1,806 | 1,806 | 400 | 1,806 |
| 2022-04-28 | 1,825 | 1,825 | 1,820 | 1,820 | 400 | 1,820 |
| 2022-04-27 | 1,827 | 1,830 | 1,799 | 1,830 | 1,700 | 1,830 |
| 2022-04-26 | 1,829 | 1,830 | 1,820 | 1,827 | 500 | 1,827 |
| 2022-04-25 | 1,822 | 1,828 | 1,790 | 1,828 | 1,300 | 1,828 |
| 2022-04-22 | 1,830 | 1,830 | 1,825 | 1,830 | 1,000 | 1,830 |
| 2022-04-21 | 1,820 | 1,830 | 1,820 | 1,830 | 400 | 1,830 |
| 2022-04-20 | 1,800 | 1,820 | 1,800 | 1,820 | 400 | 1,820 |
| 2022-04-19 | - | - | - | 1,795 | - | 1,795 |
| 2022-04-18 | 1,811 | 1,811 | 1,795 | 1,795 | 600 | 1,795 |
| 2022-04-15 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-04-14 | 1,782 | 1,832 | 1,782 | 1,832 | 2,900 | 1,832 |
| 2022-04-13 | 1,831 | 1,831 | 1,742 | 1,742 | 4,500 | 1,742 |
| 2022-04-12 | 1,840 | 1,840 | 1,784 | 1,794 | 2,100 | 1,794 |
| 2022-04-11 | 1,867 | 1,889 | 1,841 | 1,843 | 6,000 | 1,843 |
| 2022-04-08 | 1,947 | 1,947 | 1,947 | 1,947 | 100 | 1,947 |
| 2022-04-07 | 1,925 | 1,944 | 1,924 | 1,926 | 900 | 1,926 |
| 2022-04-06 | 1,924 | 1,950 | 1,924 | 1,949 | 900 | 1,949 |
| 2022-04-05 | 1,924 | 1,924 | 1,915 | 1,924 | 800 | 1,924 |
| 2022-04-04 | 1,910 | 1,913 | 1,860 | 1,899 | 600 | 1,899 |
| 2022-04-01 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2022-03-31 | 1,890 | 1,915 | 1,884 | 1,885 | 800 | 1,885 |
| 2022-03-30 | 1,889 | 1,897 | 1,889 | 1,890 | 400 | 1,890 |
| 2022-03-29 | 1,882 | 1,901 | 1,880 | 1,901 | 1,600 | 1,901 |
| 2022-03-28 | 1,900 | 1,900 | 1,880 | 1,882 | 700 | 1,882 |
| 2022-03-25 | 1,860 | 1,900 | 1,860 | 1,900 | 2,100 | 1,900 |
| 2022-03-24 | 1,855 | 1,855 | 1,855 | 1,855 | 300 | 1,855 |
| 2022-03-23 | 1,842 | 1,849 | 1,830 | 1,847 | 1,100 | 1,847 |
| 2022-03-22 | 1,860 | 1,860 | 1,840 | 1,842 | 900 | 1,842 |
| 2022-03-18 | 1,816 | 1,866 | 1,816 | 1,840 | 1,700 | 1,840 |
| 2022-03-17 | 1,852 | 1,870 | 1,852 | 1,870 | 600 | 1,870 |
| 2022-03-16 | 1,863 | 1,863 | 1,863 | 1,863 | 200 | 1,863 |
| 2022-03-15 | 1,879 | 1,879 | 1,870 | 1,870 | 500 | 1,870 |
| 2022-03-14 | 1,850 | 1,889 | 1,850 | 1,879 | 1,200 | 1,879 |
| 2022-03-11 | 1,868 | 1,868 | 1,850 | 1,850 | 300 | 1,850 |
| 2022-03-10 | 1,878 | 1,878 | 1,868 | 1,868 | 400 | 1,868 |
| 2022-03-09 | 1,857 | 1,889 | 1,831 | 1,831 | 500 | 1,831 |
| 2022-03-08 | - | - | - | 1,857 | - | 1,857 |
| 2022-03-07 | 1,864 | 1,901 | 1,850 | 1,857 | 1,600 | 1,857 |
| 2022-03-04 | 1,912 | 1,912 | 1,864 | 1,864 | 1,600 | 1,864 |
| 2022-03-03 | 1,950 | 1,950 | 1,903 | 1,912 | 1,300 | 1,912 |
| 2022-03-02 | 1,968 | 1,974 | 1,947 | 1,965 | 800 | 1,965 |
| 2022-03-01 | 1,945 | 1,977 | 1,945 | 1,977 | 3,700 | 1,977 |
| 2022-02-28 | 1,904 | 1,930 | 1,865 | 1,930 | 2,800 | 1,930 |
| 2022-02-25 | 1,884 | 1,900 | 1,850 | 1,851 | 16,800 | 1,851 |
| 2022-02-24 | 1,890 | 1,950 | 1,810 | 1,816 | 90,100 | 1,816 |
| 2022-02-22 | 1,886 | 1,986 | 1,831 | 1,952 | 10,800 | 1,952 |
| 2022-02-21 | 1,980 | 1,980 | 1,925 | 1,926 | 4,100 | 1,926 |
| 2022-02-18 | 2,000 | 2,000 | 1,975 | 1,982 | 900 | 1,982 |
| 2022-02-17 | 2,046 | 2,046 | 2,003 | 2,003 | 1,000 | 2,003 |
| 2022-02-16 | 2,100 | 2,100 | 2,050 | 2,050 | 3,500 | 2,050 |
| 2022-02-15 | 2,067 | 2,120 | 2,020 | 2,100 | 3,400 | 2,100 |
| 2022-02-14 | 2,031 | 2,120 | 2,031 | 2,087 | 2,800 | 2,087 |
| 2022-02-10 | 2,071 | 2,080 | 2,058 | 2,058 | 1,700 | 2,058 |
| 2022-02-09 | 2,034 | 2,072 | 2,030 | 2,071 | 2,000 | 2,071 |
| 2022-02-08 | 1,980 | 2,013 | 1,980 | 2,012 | 600 | 2,012 |
| 2022-02-07 | 2,045 | 2,045 | 1,924 | 1,980 | 2,600 | 1,980 |
| 2022-02-04 | 1,925 | 2,055 | 1,915 | 2,047 | 4,800 | 2,047 |
| 2022-02-03 | 1,879 | 1,916 | 1,868 | 1,916 | 2,100 | 1,916 |
| 2022-02-02 | 1,782 | 1,840 | 1,782 | 1,840 | 2,300 | 1,840 |
| 2022-02-01 | 1,783 | 1,783 | 1,764 | 1,777 | 2,700 | 1,777 |
| 2022-01-31 | 1,737 | 1,784 | 1,735 | 1,783 | 2,600 | 1,783 |
| 2022-01-28 | 1,711 | 1,717 | 1,711 | 1,717 | 1,100 | 1,717 |
| 2022-01-27 | 1,725 | 1,725 | 1,705 | 1,717 | 2,900 | 1,717 |
| 2022-01-26 | 1,743 | 1,743 | 1,735 | 1,742 | 800 | 1,742 |
| 2022-01-25 | 1,779 | 1,779 | 1,713 | 1,713 | 1,700 | 1,713 |
| 2022-01-24 | 1,731 | 1,761 | 1,710 | 1,761 | 1,400 | 1,761 |
| 2022-01-21 | 1,710 | 1,739 | 1,700 | 1,735 | 1,300 | 1,735 |
| 2022-01-20 | 1,701 | 1,738 | 1,701 | 1,725 | 1,700 | 1,725 |
| 2022-01-19 | 1,740 | 1,740 | 1,700 | 1,700 | 3,400 | 1,700 |
| 2022-01-18 | 1,712 | 1,750 | 1,712 | 1,745 | 3,800 | 1,745 |
| 2022-01-17 | 1,701 | 1,760 | 1,688 | 1,701 | 40,700 | 1,701 |
| 2022-01-14 | 1,915 | 1,926 | 1,897 | 1,916 | 3,200 | 1,916 |
| 2022-01-13 | 1,947 | 1,947 | 1,912 | 1,928 | 2,000 | 1,928 |
| 2022-01-12 | 1,968 | 1,968 | 1,941 | 1,954 | 5,600 | 1,954 |
| 2022-01-11 | 2,004 | 2,004 | 1,960 | 1,978 | 6,800 | 1,978 |
| 2022-01-07 | 2,030 | 2,030 | 2,002 | 2,019 | 2,200 | 2,019 |
| 2022-01-06 | 2,015 | 2,048 | 2,009 | 2,029 | 3,800 | 2,029 |
| 2022-01-05 | 2,026 | 2,048 | 2,019 | 2,019 | 3,300 | 2,019 |
| 2022-01-04 | 2,016 | 2,041 | 2,016 | 2,025 | 1,000 | 2,025 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
