2160 (株)ジーエヌアイグループ 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 | 1,351 | 1,418 | 1,324 | 1,393 | 1,208,600 | 1,393 |
| 2022-12-29 | 1,221 | 1,353 | 1,215 | 1,344 | 1,584,000 | 1,344 |
| 2022-12-28 | 1,331 | 1,331 | 1,213 | 1,234 | 2,261,600 | 1,234 |
| 2022-12-27 | 1,199 | 1,232 | 1,199 | 1,211 | 653,700 | 1,211 |
| 2022-12-26 | 1,202 | 1,213 | 1,188 | 1,188 | 516,800 | 1,188 |
| 2022-12-23 | 1,198 | 1,215 | 1,193 | 1,201 | 380,900 | 1,201 |
| 2022-12-22 | 1,231 | 1,238 | 1,198 | 1,211 | 539,800 | 1,211 |
| 2022-12-21 | 1,241 | 1,249 | 1,210 | 1,211 | 646,700 | 1,211 |
| 2022-12-20 | 1,303 | 1,309 | 1,222 | 1,240 | 1,119,900 | 1,240 |
| 2022-12-19 | 1,340 | 1,345 | 1,312 | 1,315 | 463,100 | 1,315 |
| 2022-12-16 | 1,352 | 1,364 | 1,344 | 1,351 | 382,400 | 1,351 |
| 2022-12-15 | 1,382 | 1,396 | 1,378 | 1,378 | 197,300 | 1,378 |
| 2022-12-14 | 1,402 | 1,405 | 1,376 | 1,384 | 285,500 | 1,384 |
| 2022-12-13 | 1,405 | 1,419 | 1,380 | 1,383 | 243,100 | 1,383 |
| 2022-12-12 | 1,380 | 1,408 | 1,370 | 1,391 | 340,000 | 1,391 |
| 2022-12-09 | 1,392 | 1,404 | 1,380 | 1,400 | 303,200 | 1,400 |
| 2022-12-08 | 1,407 | 1,416 | 1,368 | 1,384 | 547,800 | 1,384 |
| 2022-12-07 | 1,404 | 1,425 | 1,391 | 1,420 | 295,300 | 1,420 |
| 2022-12-06 | 1,430 | 1,462 | 1,417 | 1,418 | 353,300 | 1,418 |
| 2022-12-05 | 1,442 | 1,447 | 1,401 | 1,438 | 302,100 | 1,438 |
| 2022-12-02 | 1,455 | 1,474 | 1,438 | 1,447 | 512,900 | 1,447 |
| 2022-12-01 | 1,432 | 1,446 | 1,418 | 1,437 | 353,700 | 1,437 |
| 2022-11-30 | 1,427 | 1,444 | 1,406 | 1,412 | 475,800 | 1,412 |
| 2022-11-29 | 1,395 | 1,424 | 1,378 | 1,414 | 386,800 | 1,414 |
| 2022-11-28 | 1,407 | 1,430 | 1,391 | 1,405 | 538,900 | 1,405 |
| 2022-11-25 | 1,451 | 1,457 | 1,414 | 1,420 | 515,100 | 1,420 |
| 2022-11-24 | 1,495 | 1,512 | 1,456 | 1,465 | 527,200 | 1,465 |
| 2022-11-22 | 1,478 | 1,503 | 1,462 | 1,500 | 440,100 | 1,500 |
| 2022-11-21 | 1,507 | 1,527 | 1,471 | 1,500 | 688,200 | 1,500 |
| 2022-11-18 | 1,445 | 1,503 | 1,433 | 1,484 | 706,800 | 1,484 |
| 2022-11-17 | 1,511 | 1,528 | 1,445 | 1,445 | 1,104,000 | 1,445 |
| 2022-11-16 | 1,610 | 1,650 | 1,543 | 1,547 | 1,176,600 | 1,547 |
| 2022-11-15 | 1,575 | 1,669 | 1,522 | 1,572 | 2,050,300 | 1,572 |
| 2022-11-14 | 1,452 | 1,493 | 1,444 | 1,480 | 497,900 | 1,480 |
| 2022-11-11 | 1,456 | 1,472 | 1,437 | 1,451 | 520,400 | 1,451 |
| 2022-11-10 | 1,388 | 1,427 | 1,377 | 1,418 | 270,800 | 1,418 |
| 2022-11-09 | 1,434 | 1,448 | 1,398 | 1,399 | 277,400 | 1,399 |
| 2022-11-08 | 1,420 | 1,453 | 1,418 | 1,433 | 321,200 | 1,433 |
| 2022-11-07 | 1,384 | 1,413 | 1,372 | 1,408 | 314,100 | 1,408 |
| 2022-11-04 | 1,415 | 1,427 | 1,375 | 1,384 | 475,700 | 1,384 |
| 2022-11-02 | 1,417 | 1,453 | 1,412 | 1,440 | 386,800 | 1,440 |
| 2022-11-01 | 1,415 | 1,431 | 1,403 | 1,425 | 292,800 | 1,425 |
| 2022-10-31 | 1,450 | 1,454 | 1,408 | 1,416 | 474,700 | 1,416 |
| 2022-10-28 | 1,448 | 1,463 | 1,428 | 1,434 | 503,500 | 1,434 |
| 2022-10-27 | 1,412 | 1,467 | 1,410 | 1,453 | 534,200 | 1,453 |
| 2022-10-26 | 1,406 | 1,494 | 1,405 | 1,422 | 1,206,700 | 1,422 |
| 2022-10-25 | 1,354 | 1,411 | 1,351 | 1,408 | 723,800 | 1,408 |
| 2022-10-24 | 1,355 | 1,365 | 1,315 | 1,355 | 854,600 | 1,355 |
| 2022-10-21 | 1,332 | 1,384 | 1,330 | 1,376 | 744,700 | 1,376 |
| 2022-10-20 | 1,304 | 1,338 | 1,291 | 1,338 | 647,300 | 1,338 |
| 2022-10-19 | 1,326 | 1,339 | 1,293 | 1,327 | 627,100 | 1,327 |
| 2022-10-18 | 1,285 | 1,328 | 1,280 | 1,325 | 684,300 | 1,325 |
| 2022-10-17 | 1,238 | 1,285 | 1,229 | 1,270 | 556,000 | 1,270 |
| 2022-10-14 | 1,230 | 1,267 | 1,221 | 1,259 | 474,100 | 1,259 |
| 2022-10-13 | 1,228 | 1,244 | 1,203 | 1,213 | 314,900 | 1,213 |
| 2022-10-12 | 1,228 | 1,241 | 1,210 | 1,217 | 322,900 | 1,217 |
| 2022-10-11 | 1,253 | 1,265 | 1,227 | 1,235 | 529,700 | 1,235 |
| 2022-10-07 | 1,247 | 1,260 | 1,230 | 1,235 | 380,200 | 1,235 |
| 2022-10-06 | 1,239 | 1,269 | 1,236 | 1,268 | 446,000 | 1,268 |
| 2022-10-05 | 1,260 | 1,291 | 1,235 | 1,245 | 441,500 | 1,245 |
| 2022-10-04 | 1,285 | 1,300 | 1,248 | 1,258 | 578,600 | 1,258 |
| 2022-10-03 | 1,232 | 1,274 | 1,193 | 1,266 | 550,200 | 1,266 |
| 2022-09-30 | 1,224 | 1,257 | 1,218 | 1,232 | 563,200 | 1,232 |
| 2022-09-29 | 1,228 | 1,267 | 1,224 | 1,244 | 765,500 | 1,244 |
| 2022-09-28 | 1,236 | 1,249 | 1,169 | 1,195 | 852,400 | 1,195 |
| 2022-09-27 | 1,247 | 1,249 | 1,221 | 1,230 | 464,800 | 1,230 |
| 2022-09-26 | 1,244 | 1,260 | 1,222 | 1,224 | 592,900 | 1,224 |
| 2022-09-22 | 1,280 | 1,311 | 1,255 | 1,293 | 727,800 | 1,293 |
| 2022-09-21 | 1,316 | 1,317 | 1,270 | 1,285 | 771,100 | 1,285 |
| 2022-09-20 | 1,372 | 1,376 | 1,321 | 1,329 | 553,200 | 1,329 |
| 2022-09-16 | 1,386 | 1,386 | 1,353 | 1,371 | 637,700 | 1,371 |
| 2022-09-15 | 1,425 | 1,432 | 1,392 | 1,401 | 397,700 | 1,401 |
| 2022-09-14 | 1,404 | 1,434 | 1,393 | 1,415 | 661,500 | 1,415 |
| 2022-09-13 | 1,456 | 1,485 | 1,456 | 1,459 | 323,400 | 1,459 |
| 2022-09-12 | 1,513 | 1,520 | 1,467 | 1,472 | 491,800 | 1,472 |
| 2022-09-09 | 1,484 | 1,517 | 1,476 | 1,504 | 696,100 | 1,504 |
| 2022-09-08 | 1,477 | 1,484 | 1,456 | 1,464 | 637,200 | 1,464 |
| 2022-09-07 | 1,538 | 1,543 | 1,406 | 1,447 | 1,687,600 | 1,447 |
| 2022-09-06 | 1,547 | 1,573 | 1,535 | 1,553 | 430,300 | 1,553 |
| 2022-09-05 | 1,552 | 1,569 | 1,538 | 1,554 | 387,200 | 1,554 |
| 2022-09-02 | 1,566 | 1,576 | 1,538 | 1,574 | 437,300 | 1,574 |
| 2022-09-01 | 1,547 | 1,562 | 1,535 | 1,546 | 337,800 | 1,546 |
| 2022-08-31 | 1,561 | 1,579 | 1,545 | 1,565 | 458,800 | 1,565 |
| 2022-08-30 | 1,552 | 1,587 | 1,547 | 1,577 | 581,500 | 1,577 |
| 2022-08-29 | 1,572 | 1,594 | 1,538 | 1,544 | 1,082,000 | 1,544 |
| 2022-08-26 | 1,636 | 1,697 | 1,612 | 1,634 | 1,108,600 | 1,634 |
| 2022-08-25 | 1,649 | 1,671 | 1,632 | 1,634 | 615,500 | 1,634 |
| 2022-08-24 | 1,640 | 1,675 | 1,626 | 1,649 | 608,100 | 1,649 |
| 2022-08-23 | 1,645 | 1,682 | 1,634 | 1,643 | 780,900 | 1,643 |
| 2022-08-22 | 1,663 | 1,682 | 1,623 | 1,659 | 1,115,000 | 1,659 |
| 2022-08-19 | 1,730 | 1,749 | 1,652 | 1,700 | 2,135,200 | 1,700 |
| 2022-08-18 | 1,815 | 1,815 | 1,707 | 1,729 | 2,115,800 | 1,729 |
| 2022-08-17 | 1,950 | 1,965 | 1,854 | 1,864 | 2,108,000 | 1,864 |
| 2022-08-16 | 1,843 | 2,015 | 1,831 | 1,977 | 3,356,200 | 1,977 |
| 2022-08-15 | 1,792 | 1,830 | 1,762 | 1,790 | 1,019,000 | 1,790 |
| 2022-08-12 | 1,774 | 1,822 | 1,755 | 1,806 | 1,095,100 | 1,806 |
| 2022-08-10 | 1,988 | 1,990 | 1,767 | 1,784 | 2,421,500 | 1,784 |
| 2022-08-09 | 1,863 | 1,975 | 1,858 | 1,969 | 1,502,000 | 1,969 |
| 2022-08-08 | 1,811 | 1,866 | 1,785 | 1,858 | 902,700 | 1,858 |
| 2022-08-05 | 1,890 | 1,908 | 1,825 | 1,835 | 1,139,500 | 1,835 |
| 2022-08-04 | 1,860 | 1,904 | 1,851 | 1,883 | 1,334,400 | 1,883 |
| 2022-08-03 | 1,820 | 1,867 | 1,807 | 1,825 | 1,192,100 | 1,825 |
| 2022-08-02 | 1,735 | 1,826 | 1,734 | 1,782 | 1,191,800 | 1,782 |
| 2022-08-01 | 1,850 | 1,859 | 1,748 | 1,788 | 1,500,200 | 1,788 |
| 2022-07-29 | 1,792 | 1,893 | 1,779 | 1,863 | 2,070,400 | 1,863 |
| 2022-07-28 | 1,745 | 1,786 | 1,708 | 1,775 | 1,510,100 | 1,775 |
| 2022-07-27 | 1,625 | 1,757 | 1,625 | 1,746 | 1,857,800 | 1,746 |
| 2022-07-26 | 1,544 | 1,615 | 1,537 | 1,612 | 517,600 | 1,612 |
| 2022-07-25 | 1,558 | 1,587 | 1,524 | 1,550 | 603,900 | 1,550 |
| 2022-07-22 | 1,558 | 1,594 | 1,533 | 1,580 | 624,500 | 1,580 |
| 2022-07-21 | 1,526 | 1,624 | 1,524 | 1,579 | 1,376,700 | 1,579 |
| 2022-07-20 | 1,497 | 1,547 | 1,468 | 1,528 | 885,200 | 1,528 |
| 2022-07-19 | 1,498 | 1,555 | 1,422 | 1,526 | 2,297,500 | 1,526 |
| 2022-07-15 | 1,387 | 1,452 | 1,367 | 1,416 | 1,125,800 | 1,416 |
| 2022-07-14 | 1,272 | 1,375 | 1,258 | 1,375 | 688,600 | 1,375 |
| 2022-07-13 | 1,266 | 1,281 | 1,253 | 1,274 | 225,500 | 1,274 |
| 2022-07-12 | 1,255 | 1,293 | 1,253 | 1,279 | 333,500 | 1,279 |
| 2022-07-11 | 1,303 | 1,310 | 1,276 | 1,277 | 235,500 | 1,277 |
| 2022-07-08 | 1,290 | 1,306 | 1,263 | 1,284 | 452,600 | 1,284 |
| 2022-07-07 | 1,273 | 1,295 | 1,255 | 1,267 | 350,200 | 1,267 |
| 2022-07-06 | 1,246 | 1,286 | 1,245 | 1,270 | 495,900 | 1,270 |
| 2022-07-05 | 1,227 | 1,257 | 1,222 | 1,226 | 282,600 | 1,226 |
| 2022-07-04 | 1,250 | 1,250 | 1,217 | 1,227 | 266,800 | 1,227 |
| 2022-07-01 | 1,270 | 1,288 | 1,222 | 1,232 | 512,300 | 1,232 |
| 2022-06-30 | 1,307 | 1,313 | 1,262 | 1,262 | 317,300 | 1,262 |
| 2022-06-29 | 1,300 | 1,310 | 1,280 | 1,308 | 290,900 | 1,308 |
| 2022-06-28 | 1,285 | 1,336 | 1,279 | 1,320 | 524,000 | 1,320 |
| 2022-06-27 | 1,311 | 1,315 | 1,272 | 1,277 | 574,900 | 1,277 |
| 2022-06-24 | 1,266 | 1,323 | 1,263 | 1,317 | 910,900 | 1,317 |
| 2022-06-23 | 1,189 | 1,254 | 1,178 | 1,236 | 645,600 | 1,236 |
| 2022-06-22 | 1,239 | 1,240 | 1,170 | 1,181 | 415,900 | 1,181 |
| 2022-06-21 | 1,185 | 1,235 | 1,178 | 1,220 | 559,500 | 1,220 |
| 2022-06-20 | 1,170 | 1,206 | 1,146 | 1,161 | 369,100 | 1,161 |
| 2022-06-17 | 1,121 | 1,160 | 1,117 | 1,149 | 573,300 | 1,149 |
| 2022-06-16 | 1,206 | 1,207 | 1,163 | 1,164 | 309,600 | 1,164 |
| 2022-06-15 | 1,171 | 1,184 | 1,149 | 1,181 | 346,900 | 1,181 |
| 2022-06-14 | 1,168 | 1,178 | 1,136 | 1,169 | 527,200 | 1,169 |
| 2022-06-13 | 1,171 | 1,195 | 1,151 | 1,195 | 586,700 | 1,195 |
| 2022-06-10 | 1,224 | 1,229 | 1,192 | 1,196 | 577,900 | 1,196 |
| 2022-06-09 | 1,208 | 1,266 | 1,202 | 1,254 | 490,400 | 1,254 |
| 2022-06-08 | 1,185 | 1,215 | 1,180 | 1,207 | 405,400 | 1,207 |
| 2022-06-07 | 1,215 | 1,215 | 1,168 | 1,168 | 422,800 | 1,168 |
| 2022-06-06 | 1,196 | 1,231 | 1,189 | 1,218 | 365,100 | 1,218 |
| 2022-06-03 | 1,208 | 1,216 | 1,183 | 1,197 | 427,000 | 1,197 |
| 2022-06-02 | 1,199 | 1,203 | 1,174 | 1,184 | 393,000 | 1,184 |
| 2022-06-01 | 1,231 | 1,255 | 1,211 | 1,211 | 354,300 | 1,211 |
| 2022-05-31 | 1,274 | 1,276 | 1,239 | 1,239 | 418,900 | 1,239 |
| 2022-05-30 | 1,254 | 1,284 | 1,250 | 1,272 | 601,000 | 1,272 |
| 2022-05-27 | 1,231 | 1,241 | 1,205 | 1,235 | 569,000 | 1,235 |
| 2022-05-26 | 1,181 | 1,236 | 1,179 | 1,222 | 665,700 | 1,222 |
| 2022-05-25 | 1,199 | 1,207 | 1,161 | 1,165 | 474,100 | 1,165 |
| 2022-05-24 | 1,168 | 1,218 | 1,160 | 1,200 | 597,000 | 1,200 |
| 2022-05-23 | 1,220 | 1,228 | 1,168 | 1,182 | 892,200 | 1,182 |
| 2022-05-20 | 1,149 | 1,225 | 1,141 | 1,210 | 880,500 | 1,210 |
| 2022-05-19 | 1,065 | 1,137 | 1,062 | 1,132 | 650,000 | 1,132 |
| 2022-05-18 | 1,091 | 1,141 | 1,080 | 1,118 | 867,800 | 1,118 |
| 2022-05-17 | 1,053 | 1,123 | 1,031 | 1,069 | 992,500 | 1,069 |
| 2022-05-16 | 1,030 | 1,034 | 1,001 | 1,018 | 482,700 | 1,018 |
| 2022-05-13 | 1,020 | 1,044 | 1,011 | 1,014 | 605,100 | 1,014 |
| 2022-05-12 | 1,022 | 1,028 | 997 | 997 | 721,300 | 997 |
| 2022-05-11 | 1,046 | 1,065 | 1,012 | 1,052 | 571,800 | 1,052 |
| 2022-05-10 | 1,038 | 1,052 | 1,018 | 1,044 | 645,500 | 1,044 |
| 2022-05-09 | 1,088 | 1,102 | 1,051 | 1,055 | 648,500 | 1,055 |
| 2022-05-06 | 1,140 | 1,140 | 1,102 | 1,108 | 535,700 | 1,108 |
| 2022-05-02 | 1,145 | 1,160 | 1,130 | 1,149 | 266,900 | 1,149 |
| 2022-04-28 | 1,156 | 1,181 | 1,141 | 1,150 | 333,300 | 1,150 |
| 2022-04-27 | 1,156 | 1,165 | 1,135 | 1,156 | 526,600 | 1,156 |
| 2022-04-26 | 1,207 | 1,213 | 1,180 | 1,196 | 331,400 | 1,196 |
| 2022-04-25 | 1,195 | 1,215 | 1,179 | 1,191 | 638,900 | 1,191 |
| 2022-04-22 | 1,227 | 1,240 | 1,206 | 1,221 | 469,900 | 1,221 |
| 2022-04-21 | 1,288 | 1,300 | 1,251 | 1,254 | 474,800 | 1,254 |
| 2022-04-20 | 1,315 | 1,317 | 1,281 | 1,288 | 264,200 | 1,288 |
| 2022-04-19 | 1,315 | 1,319 | 1,294 | 1,300 | 226,000 | 1,300 |
| 2022-04-18 | 1,294 | 1,318 | 1,291 | 1,305 | 288,900 | 1,305 |
| 2022-04-15 | 1,315 | 1,338 | 1,287 | 1,305 | 463,900 | 1,305 |
| 2022-04-14 | 1,313 | 1,344 | 1,293 | 1,332 | 452,500 | 1,332 |
| 2022-04-13 | 1,301 | 1,329 | 1,297 | 1,300 | 475,400 | 1,300 |
| 2022-04-12 | 1,294 | 1,312 | 1,264 | 1,294 | 472,100 | 1,294 |
| 2022-04-11 | 1,331 | 1,339 | 1,291 | 1,324 | 424,900 | 1,324 |
| 2022-04-08 | 1,378 | 1,378 | 1,335 | 1,346 | 328,000 | 1,346 |
| 2022-04-07 | 1,410 | 1,419 | 1,356 | 1,365 | 567,800 | 1,365 |
| 2022-04-06 | 1,430 | 1,460 | 1,423 | 1,440 | 321,900 | 1,440 |
| 2022-04-05 | 1,430 | 1,474 | 1,413 | 1,459 | 605,100 | 1,459 |
| 2022-04-04 | 1,385 | 1,406 | 1,366 | 1,406 | 275,900 | 1,406 |
| 2022-04-01 | 1,395 | 1,397 | 1,364 | 1,385 | 298,000 | 1,385 |
| 2022-03-31 | 1,382 | 1,403 | 1,370 | 1,393 | 238,500 | 1,393 |
| 2022-03-30 | 1,413 | 1,425 | 1,380 | 1,390 | 472,500 | 1,390 |
| 2022-03-29 | 1,352 | 1,393 | 1,352 | 1,383 | 379,400 | 1,383 |
| 2022-03-28 | 1,380 | 1,384 | 1,332 | 1,348 | 566,600 | 1,348 |
| 2022-03-25 | 1,457 | 1,461 | 1,342 | 1,407 | 998,500 | 1,407 |
| 2022-03-24 | 1,386 | 1,456 | 1,384 | 1,445 | 705,900 | 1,445 |
| 2022-03-23 | 1,381 | 1,425 | 1,375 | 1,416 | 796,600 | 1,416 |
| 2022-03-22 | 1,301 | 1,400 | 1,294 | 1,351 | 675,400 | 1,351 |
| 2022-03-18 | 1,272 | 1,331 | 1,260 | 1,325 | 775,900 | 1,325 |
| 2022-03-17 | 1,243 | 1,281 | 1,232 | 1,269 | 775,100 | 1,269 |
| 2022-03-16 | 1,241 | 1,246 | 1,188 | 1,208 | 711,200 | 1,208 |
| 2022-03-15 | 1,255 | 1,259 | 1,205 | 1,213 | 741,300 | 1,213 |
| 2022-03-14 | 1,283 | 1,307 | 1,275 | 1,299 | 426,800 | 1,299 |
| 2022-03-11 | 1,290 | 1,312 | 1,255 | 1,281 | 707,100 | 1,281 |
| 2022-03-10 | 1,332 | 1,336 | 1,294 | 1,305 | 555,800 | 1,305 |
| 2022-03-09 | 1,362 | 1,367 | 1,282 | 1,287 | 898,100 | 1,287 |
| 2022-03-08 | 1,380 | 1,430 | 1,334 | 1,348 | 1,273,200 | 1,348 |
| 2022-03-07 | 1,390 | 1,415 | 1,346 | 1,377 | 955,600 | 1,377 |
| 2022-03-04 | 1,428 | 1,445 | 1,370 | 1,436 | 1,305,900 | 1,436 |
| 2022-03-03 | 1,475 | 1,483 | 1,434 | 1,457 | 1,170,300 | 1,457 |
| 2022-03-02 | 1,393 | 1,483 | 1,380 | 1,471 | 1,666,600 | 1,471 |
| 2022-03-01 | 1,446 | 1,462 | 1,392 | 1,433 | 2,780,500 | 1,433 |
| 2022-02-28 | 1,158 | 1,278 | 1,158 | 1,266 | 1,339,000 | 1,266 |
| 2022-02-25 | 1,132 | 1,191 | 1,106 | 1,185 | 1,376,300 | 1,185 |
| 2022-02-24 | 1,095 | 1,099 | 1,033 | 1,051 | 1,533,100 | 1,051 |
| 2022-02-22 | 1,257 | 1,265 | 1,110 | 1,118 | 2,652,900 | 1,118 |
| 2022-02-21 | 1,205 | 1,310 | 1,204 | 1,298 | 2,141,800 | 1,298 |
| 2022-02-18 | 1,215 | 1,243 | 1,142 | 1,204 | 1,591,700 | 1,204 |
| 2022-02-17 | 1,233 | 1,269 | 1,212 | 1,245 | 903,800 | 1,245 |
| 2022-02-16 | 1,250 | 1,291 | 1,225 | 1,255 | 1,322,000 | 1,255 |
| 2022-02-15 | 1,172 | 1,355 | 1,140 | 1,211 | 3,873,300 | 1,211 |
| 2022-02-14 | 1,130 | 1,149 | 1,111 | 1,142 | 585,900 | 1,142 |
| 2022-02-10 | 1,161 | 1,192 | 1,161 | 1,170 | 631,900 | 1,170 |
| 2022-02-09 | 1,123 | 1,153 | 1,074 | 1,145 | 814,300 | 1,145 |
| 2022-02-08 | 1,147 | 1,148 | 1,106 | 1,109 | 431,500 | 1,109 |
| 2022-02-07 | 1,163 | 1,189 | 1,129 | 1,131 | 580,300 | 1,131 |
| 2022-02-04 | 1,153 | 1,183 | 1,125 | 1,152 | 630,100 | 1,152 |
| 2022-02-03 | 1,141 | 1,194 | 1,126 | 1,164 | 953,200 | 1,164 |
| 2022-02-02 | 1,095 | 1,176 | 1,095 | 1,159 | 1,187,200 | 1,159 |
| 2022-02-01 | 1,042 | 1,107 | 1,031 | 1,090 | 1,490,500 | 1,090 |
| 2022-01-31 | 935 | 1,112 | 918 | 1,041 | 4,188,000 | 1,041 |
| 2022-01-28 | 1,200 | 1,217 | 1,150 | 1,185 | 1,050,400 | 1,185 |
| 2022-01-27 | 1,247 | 1,260 | 1,189 | 1,193 | 1,120,600 | 1,193 |
| 2022-01-26 | 1,258 | 1,274 | 1,220 | 1,260 | 727,400 | 1,260 |
| 2022-01-25 | 1,348 | 1,364 | 1,234 | 1,246 | 1,548,300 | 1,246 |
| 2022-01-24 | 1,366 | 1,369 | 1,326 | 1,348 | 762,100 | 1,348 |
| 2022-01-21 | 1,457 | 1,462 | 1,378 | 1,396 | 697,900 | 1,396 |
| 2022-01-20 | 1,401 | 1,455 | 1,398 | 1,454 | 538,500 | 1,454 |
| 2022-01-19 | 1,379 | 1,422 | 1,378 | 1,410 | 474,100 | 1,410 |
| 2022-01-18 | 1,411 | 1,446 | 1,394 | 1,404 | 614,500 | 1,404 |
| 2022-01-17 | 1,400 | 1,414 | 1,376 | 1,379 | 292,900 | 1,379 |
| 2022-01-14 | 1,381 | 1,405 | 1,347 | 1,402 | 604,100 | 1,402 |
| 2022-01-13 | 1,405 | 1,428 | 1,395 | 1,395 | 391,000 | 1,395 |
| 2022-01-12 | 1,425 | 1,453 | 1,405 | 1,420 | 560,500 | 1,420 |
| 2022-01-11 | 1,380 | 1,452 | 1,365 | 1,448 | 628,800 | 1,448 |
| 2022-01-07 | 1,387 | 1,388 | 1,339 | 1,375 | 514,500 | 1,375 |
| 2022-01-06 | 1,400 | 1,423 | 1,359 | 1,371 | 629,800 | 1,371 |
| 2022-01-05 | 1,450 | 1,451 | 1,416 | 1,430 | 489,400 | 1,430 |
| 2022-01-04 | 1,500 | 1,501 | 1,443 | 1,472 | 422,600 | 1,472 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
