2332 (株)クエスト 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 | 1,196 | 1,216 | 1,196 | 1,196 | 1,300 | 1,196 |
| 2022-12-29 | 1,194 | 1,196 | 1,194 | 1,196 | 1,300 | 1,196 |
| 2022-12-28 | 1,182 | 1,185 | 1,172 | 1,183 | 4,900 | 1,183 |
| 2022-12-27 | 1,183 | 1,191 | 1,182 | 1,182 | 3,700 | 1,182 |
| 2022-12-26 | 1,182 | 1,191 | 1,182 | 1,191 | 2,000 | 1,191 |
| 2022-12-23 | 1,201 | 1,201 | 1,181 | 1,190 | 2,500 | 1,190 |
| 2022-12-22 | 1,184 | 1,207 | 1,179 | 1,200 | 1,800 | 1,200 |
| 2022-12-21 | 1,174 | 1,220 | 1,174 | 1,178 | 3,600 | 1,178 |
| 2022-12-20 | 1,204 | 1,218 | 1,175 | 1,178 | 4,300 | 1,178 |
| 2022-12-19 | 1,210 | 1,210 | 1,208 | 1,208 | 400 | 1,208 |
| 2022-12-16 | 1,216 | 1,220 | 1,212 | 1,218 | 2,200 | 1,218 |
| 2022-12-15 | 1,210 | 1,215 | 1,203 | 1,215 | 1,700 | 1,215 |
| 2022-12-14 | 1,208 | 1,210 | 1,204 | 1,204 | 1,000 | 1,204 |
| 2022-12-13 | 1,216 | 1,228 | 1,204 | 1,213 | 1,900 | 1,213 |
| 2022-12-12 | 1,230 | 1,231 | 1,224 | 1,224 | 2,200 | 1,224 |
| 2022-12-09 | 1,228 | 1,228 | 1,224 | 1,224 | 2,400 | 1,224 |
| 2022-12-08 | 1,206 | 1,218 | 1,195 | 1,218 | 3,300 | 1,218 |
| 2022-12-07 | 1,195 | 1,195 | 1,170 | 1,195 | 10,600 | 1,195 |
| 2022-12-06 | 1,199 | 1,215 | 1,170 | 1,186 | 9,000 | 1,186 |
| 2022-12-05 | 1,244 | 1,254 | 1,190 | 1,195 | 14,900 | 1,195 |
| 2022-12-02 | 1,213 | 1,237 | 1,213 | 1,237 | 2,600 | 1,237 |
| 2022-12-01 | 1,213 | 1,227 | 1,213 | 1,213 | 600 | 1,213 |
| 2022-11-30 | 1,225 | 1,226 | 1,210 | 1,213 | 6,200 | 1,213 |
| 2022-11-29 | 1,236 | 1,246 | 1,225 | 1,226 | 3,400 | 1,226 |
| 2022-11-28 | 1,243 | 1,259 | 1,241 | 1,253 | 900 | 1,253 |
| 2022-11-25 | 1,259 | 1,265 | 1,245 | 1,246 | 6,500 | 1,246 |
| 2022-11-24 | 1,260 | 1,267 | 1,256 | 1,256 | 1,700 | 1,256 |
| 2022-11-22 | 1,264 | 1,264 | 1,219 | 1,264 | 5,300 | 1,264 |
| 2022-11-21 | 1,264 | 1,272 | 1,260 | 1,268 | 2,200 | 1,268 |
| 2022-11-18 | 1,243 | 1,274 | 1,243 | 1,264 | 5,000 | 1,264 |
| 2022-11-17 | 1,216 | 1,243 | 1,211 | 1,243 | 4,700 | 1,243 |
| 2022-11-16 | 1,195 | 1,285 | 1,195 | 1,232 | 12,200 | 1,232 |
| 2022-11-15 | 1,207 | 1,207 | 1,188 | 1,190 | 2,400 | 1,190 |
| 2022-11-14 | 1,199 | 1,216 | 1,197 | 1,197 | 5,600 | 1,197 |
| 2022-11-11 | 1,194 | 1,197 | 1,170 | 1,196 | 14,200 | 1,196 |
| 2022-11-10 | 1,189 | 1,189 | 1,167 | 1,177 | 4,400 | 1,177 |
| 2022-11-09 | 1,175 | 1,185 | 1,170 | 1,185 | 500 | 1,185 |
| 2022-11-08 | 1,164 | 1,184 | 1,164 | 1,168 | 2,800 | 1,168 |
| 2022-11-07 | 1,191 | 1,194 | 1,170 | 1,194 | 4,300 | 1,194 |
| 2022-11-04 | 1,175 | 1,189 | 1,155 | 1,189 | 3,100 | 1,189 |
| 2022-11-02 | 1,175 | 1,175 | 1,166 | 1,175 | 1,300 | 1,175 |
| 2022-11-01 | 1,156 | 1,162 | 1,153 | 1,162 | 1,300 | 1,162 |
| 2022-10-31 | 1,150 | 1,150 | 1,139 | 1,147 | 800 | 1,147 |
| 2022-10-28 | 1,162 | 1,162 | 1,153 | 1,153 | 1,500 | 1,153 |
| 2022-10-27 | 1,167 | 1,167 | 1,162 | 1,162 | 400 | 1,162 |
| 2022-10-26 | 1,162 | 1,178 | 1,162 | 1,178 | 300 | 1,178 |
| 2022-10-25 | 1,189 | 1,189 | 1,159 | 1,159 | 1,300 | 1,159 |
| 2022-10-24 | 1,172 | 1,173 | 1,152 | 1,173 | 900 | 1,173 |
| 2022-10-21 | 1,188 | 1,188 | 1,166 | 1,180 | 500 | 1,180 |
| 2022-10-20 | 1,182 | 1,191 | 1,157 | 1,191 | 1,600 | 1,191 |
| 2022-10-19 | 1,170 | 1,185 | 1,168 | 1,185 | 2,200 | 1,185 |
| 2022-10-18 | 1,184 | 1,185 | 1,150 | 1,172 | 3,300 | 1,172 |
| 2022-10-17 | 1,161 | 1,184 | 1,161 | 1,176 | 1,800 | 1,176 |
| 2022-10-14 | 1,157 | 1,188 | 1,116 | 1,188 | 4,900 | 1,188 |
| 2022-10-13 | 1,135 | 1,157 | 1,135 | 1,157 | 1,400 | 1,157 |
| 2022-10-12 | 1,164 | 1,175 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2022-10-11 | 1,121 | 1,184 | 1,120 | 1,164 | 3,400 | 1,164 |
| 2022-10-07 | 1,157 | 1,157 | 1,138 | 1,138 | 1,300 | 1,138 |
| 2022-10-06 | 1,143 | 1,157 | 1,143 | 1,157 | 400 | 1,157 |
| 2022-10-05 | 1,134 | 1,160 | 1,133 | 1,158 | 1,000 | 1,158 |
| 2022-10-04 | 1,134 | 1,184 | 1,121 | 1,141 | 8,300 | 1,141 |
| 2022-10-03 | 1,105 | 1,148 | 1,102 | 1,134 | 3,800 | 1,134 |
| 2022-09-30 | 1,103 | 1,133 | 1,103 | 1,115 | 4,600 | 1,115 |
| 2022-09-29 | 1,070 | 1,144 | 1,070 | 1,130 | 1,200 | 1,130 |
| 2022-09-28 | 1,109 | 1,130 | 1,109 | 1,130 | 1,000 | 1,130 |
| 2022-09-27 | 1,116 | 1,130 | 1,110 | 1,127 | 4,700 | 1,127 |
| 2022-09-26 | 1,128 | 1,128 | 1,115 | 1,126 | 4,400 | 1,126 |
| 2022-09-22 | 1,135 | 1,135 | 1,111 | 1,128 | 3,200 | 1,128 |
| 2022-09-21 | 1,150 | 1,150 | 1,120 | 1,130 | 5,400 | 1,130 |
| 2022-09-20 | 1,160 | 1,160 | 1,096 | 1,147 | 6,400 | 1,147 |
| 2022-09-16 | 1,171 | 1,171 | 1,166 | 1,166 | 1,600 | 1,166 |
| 2022-09-15 | 1,175 | 1,178 | 1,166 | 1,172 | 1,400 | 1,172 |
| 2022-09-14 | 1,170 | 1,175 | 1,170 | 1,175 | 300 | 1,175 |
| 2022-09-13 | 1,200 | 1,200 | 1,182 | 1,183 | 400 | 1,183 |
| 2022-09-12 | 1,181 | 1,200 | 1,181 | 1,200 | 1,500 | 1,200 |
| 2022-09-09 | 1,200 | 1,204 | 1,173 | 1,181 | 1,200 | 1,181 |
| 2022-09-08 | 1,186 | 1,200 | 1,186 | 1,200 | 600 | 1,200 |
| 2022-09-07 | 1,187 | 1,192 | 1,186 | 1,186 | 1,200 | 1,186 |
| 2022-09-06 | 1,175 | 1,182 | 1,175 | 1,182 | 1,300 | 1,182 |
| 2022-09-05 | 1,177 | 1,177 | 1,173 | 1,176 | 1,900 | 1,176 |
| 2022-09-02 | 1,185 | 1,208 | 1,170 | 1,194 | 3,900 | 1,194 |
| 2022-09-01 | 1,181 | 1,185 | 1,180 | 1,180 | 900 | 1,180 |
| 2022-08-31 | 1,189 | 1,193 | 1,171 | 1,190 | 3,500 | 1,190 |
| 2022-08-30 | 1,191 | 1,199 | 1,189 | 1,191 | 2,200 | 1,191 |
| 2022-08-29 | 1,211 | 1,211 | 1,193 | 1,209 | 2,600 | 1,209 |
| 2022-08-26 | 1,234 | 1,234 | 1,212 | 1,212 | 3,100 | 1,212 |
| 2022-08-25 | 1,229 | 1,235 | 1,223 | 1,225 | 2,700 | 1,225 |
| 2022-08-24 | 1,234 | 1,234 | 1,227 | 1,231 | 1,700 | 1,231 |
| 2022-08-23 | 1,238 | 1,239 | 1,227 | 1,228 | 2,600 | 1,228 |
| 2022-08-22 | 1,216 | 1,235 | 1,215 | 1,225 | 3,200 | 1,225 |
| 2022-08-19 | 1,209 | 1,218 | 1,209 | 1,216 | 2,200 | 1,216 |
| 2022-08-18 | 1,200 | 1,205 | 1,200 | 1,202 | 4,600 | 1,202 |
| 2022-08-17 | 1,187 | 1,205 | 1,183 | 1,201 | 2,000 | 1,201 |
| 2022-08-16 | 1,200 | 1,200 | 1,167 | 1,183 | 2,800 | 1,183 |
| 2022-08-15 | 1,183 | 1,193 | 1,183 | 1,193 | 2,400 | 1,193 |
| 2022-08-12 | 1,199 | 1,199 | 1,183 | 1,183 | 1,600 | 1,183 |
| 2022-08-10 | 1,200 | 1,200 | 1,183 | 1,199 | 3,500 | 1,199 |
| 2022-08-09 | 1,195 | 1,205 | 1,195 | 1,199 | 4,400 | 1,199 |
| 2022-08-08 | 1,198 | 1,205 | 1,176 | 1,202 | 6,500 | 1,202 |
| 2022-08-05 | 1,160 | 1,170 | 1,125 | 1,170 | 3,900 | 1,170 |
| 2022-08-04 | 1,151 | 1,157 | 1,151 | 1,157 | 800 | 1,157 |
| 2022-08-03 | 1,170 | 1,170 | 1,151 | 1,151 | 4,200 | 1,151 |
| 2022-08-02 | 1,175 | 1,183 | 1,170 | 1,171 | 1,700 | 1,171 |
| 2022-08-01 | 1,190 | 1,196 | 1,165 | 1,190 | 5,100 | 1,190 |
| 2022-07-29 | 1,209 | 1,209 | 1,170 | 1,192 | 5,400 | 1,192 |
| 2022-07-28 | 1,203 | 1,229 | 1,185 | 1,201 | 6,400 | 1,201 |
| 2022-07-27 | 1,201 | 1,345 | 1,178 | 1,202 | 90,600 | 1,202 |
| 2022-07-26 | 1,187 | 1,194 | 1,170 | 1,189 | 4,400 | 1,189 |
| 2022-07-25 | 1,212 | 1,223 | 1,181 | 1,187 | 17,300 | 1,187 |
| 2022-07-22 | 1,150 | 1,164 | 1,150 | 1,152 | 4,500 | 1,152 |
| 2022-07-21 | 1,128 | 1,145 | 1,128 | 1,145 | 2,700 | 1,145 |
| 2022-07-20 | 1,100 | 1,124 | 1,100 | 1,121 | 2,100 | 1,121 |
| 2022-07-19 | 1,090 | 1,097 | 1,088 | 1,097 | 1,400 | 1,097 |
| 2022-07-15 | 1,090 | 1,099 | 1,084 | 1,084 | 1,000 | 1,084 |
| 2022-07-14 | 1,082 | 1,083 | 1,080 | 1,081 | 2,100 | 1,081 |
| 2022-07-13 | 1,093 | 1,093 | 1,083 | 1,083 | 2,000 | 1,083 |
| 2022-07-12 | 1,084 | 1,090 | 1,084 | 1,090 | 700 | 1,090 |
| 2022-07-11 | 1,087 | 1,094 | 1,082 | 1,084 | 1,800 | 1,084 |
| 2022-07-08 | 1,091 | 1,094 | 1,087 | 1,087 | 1,100 | 1,087 |
| 2022-07-07 | 1,093 | 1,093 | 1,070 | 1,091 | 2,600 | 1,091 |
| 2022-07-06 | 1,085 | 1,090 | 1,085 | 1,090 | 400 | 1,090 |
| 2022-07-05 | 1,082 | 1,092 | 1,078 | 1,082 | 3,600 | 1,082 |
| 2022-07-04 | 1,104 | 1,104 | 1,082 | 1,097 | 800 | 1,097 |
| 2022-07-01 | 1,091 | 1,091 | 1,076 | 1,077 | 2,900 | 1,077 |
| 2022-06-30 | 1,096 | 1,097 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2022-06-29 | 1,100 | 1,100 | 1,095 | 1,095 | 1,300 | 1,095 |
| 2022-06-28 | 1,093 | 1,106 | 1,093 | 1,099 | 1,100 | 1,099 |
| 2022-06-27 | 1,087 | 1,108 | 1,087 | 1,097 | 1,700 | 1,097 |
| 2022-06-24 | 1,096 | 1,100 | 1,096 | 1,100 | 3,300 | 1,100 |
| 2022-06-23 | 1,088 | 1,105 | 1,088 | 1,095 | 1,800 | 1,095 |
| 2022-06-22 | 1,098 | 1,106 | 1,098 | 1,106 | 1,800 | 1,106 |
| 2022-06-21 | 1,085 | 1,091 | 1,082 | 1,091 | 2,500 | 1,091 |
| 2022-06-20 | 1,122 | 1,122 | 1,082 | 1,085 | 8,500 | 1,085 |
| 2022-06-17 | 1,101 | 1,105 | 1,096 | 1,098 | 6,000 | 1,098 |
| 2022-06-16 | 1,114 | 1,114 | 1,106 | 1,106 | 1,900 | 1,106 |
| 2022-06-15 | 1,126 | 1,126 | 1,109 | 1,109 | 2,400 | 1,109 |
| 2022-06-14 | 1,097 | 1,106 | 1,097 | 1,106 | 4,000 | 1,106 |
| 2022-06-13 | 1,102 | 1,106 | 1,097 | 1,104 | 4,100 | 1,104 |
| 2022-06-10 | 1,114 | 1,114 | 1,106 | 1,110 | 2,100 | 1,110 |
| 2022-06-09 | 1,109 | 1,119 | 1,109 | 1,114 | 2,600 | 1,114 |
| 2022-06-08 | 1,121 | 1,127 | 1,095 | 1,114 | 13,900 | 1,114 |
| 2022-06-07 | 1,126 | 1,128 | 1,100 | 1,121 | 16,700 | 1,121 |
| 2022-06-06 | 1,150 | 1,165 | 1,125 | 1,126 | 9,400 | 1,126 |
| 2022-06-03 | 1,135 | 1,155 | 1,135 | 1,147 | 5,300 | 1,147 |
| 2022-06-02 | 1,145 | 1,145 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2022-06-01 | 1,118 | 1,133 | 1,118 | 1,133 | 1,100 | 1,133 |
| 2022-05-31 | 1,128 | 1,128 | 1,121 | 1,121 | 2,800 | 1,121 |
| 2022-05-30 | 1,141 | 1,141 | 1,120 | 1,125 | 6,200 | 1,125 |
| 2022-05-27 | 1,113 | 1,120 | 1,113 | 1,116 | 3,300 | 1,116 |
| 2022-05-26 | 1,125 | 1,125 | 1,115 | 1,115 | 3,800 | 1,115 |
| 2022-05-25 | 1,143 | 1,143 | 1,111 | 1,125 | 3,700 | 1,125 |
| 2022-05-24 | 1,156 | 1,156 | 1,097 | 1,121 | 33,400 | 1,121 |
| 2022-05-23 | 1,198 | 1,200 | 1,145 | 1,150 | 16,300 | 1,150 |
| 2022-05-20 | 1,159 | 1,183 | 1,150 | 1,180 | 4,000 | 1,180 |
| 2022-05-19 | 1,121 | 1,153 | 1,115 | 1,152 | 6,000 | 1,152 |
| 2022-05-18 | 1,202 | 1,204 | 1,096 | 1,128 | 24,800 | 1,128 |
| 2022-05-17 | 1,206 | 1,214 | 1,196 | 1,204 | 5,100 | 1,204 |
| 2022-05-16 | 1,237 | 1,245 | 1,215 | 1,216 | 6,700 | 1,216 |
| 2022-05-13 | 1,255 | 1,275 | 1,240 | 1,240 | 9,600 | 1,240 |
| 2022-05-12 | 1,285 | 1,290 | 1,269 | 1,290 | 2,600 | 1,290 |
| 2022-05-11 | 1,286 | 1,292 | 1,257 | 1,285 | 23,200 | 1,285 |
| 2022-05-10 | 1,275 | 1,281 | 1,266 | 1,278 | 2,800 | 1,278 |
| 2022-05-09 | 1,280 | 1,286 | 1,270 | 1,275 | 3,800 | 1,275 |
| 2022-05-06 | 1,301 | 1,314 | 1,290 | 1,291 | 4,400 | 1,291 |
| 2022-05-02 | 1,300 | 1,323 | 1,300 | 1,301 | 1,500 | 1,301 |
| 2022-04-28 | 1,316 | 1,331 | 1,300 | 1,300 | 4,900 | 1,300 |
| 2022-04-27 | 1,306 | 1,319 | 1,302 | 1,319 | 2,800 | 1,319 |
| 2022-04-26 | 1,337 | 1,337 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2022-04-25 | 1,347 | 1,347 | 1,325 | 1,338 | 2,300 | 1,338 |
| 2022-04-22 | 1,335 | 1,339 | 1,326 | 1,339 | 2,000 | 1,339 |
| 2022-04-21 | 1,346 | 1,346 | 1,326 | 1,335 | 600 | 1,335 |
| 2022-04-20 | 1,337 | 1,339 | 1,325 | 1,325 | 600 | 1,325 |
| 2022-04-19 | 1,331 | 1,331 | 1,330 | 1,331 | 800 | 1,331 |
| 2022-04-18 | 1,378 | 1,378 | 1,341 | 1,344 | 2,000 | 1,344 |
| 2022-04-15 | 1,330 | 1,360 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2022-04-14 | 1,341 | 1,342 | 1,338 | 1,340 | 1,400 | 1,340 |
| 2022-04-13 | 1,372 | 1,372 | 1,350 | 1,350 | 3,300 | 1,350 |
| 2022-04-12 | 1,350 | 1,354 | 1,342 | 1,342 | 1,500 | 1,342 |
| 2022-04-11 | 1,376 | 1,376 | 1,343 | 1,343 | 2,400 | 1,343 |
| 2022-04-08 | 1,374 | 1,379 | 1,344 | 1,379 | 2,900 | 1,379 |
| 2022-04-07 | 1,337 | 1,338 | 1,330 | 1,332 | 2,100 | 1,332 |
| 2022-04-06 | 1,350 | 1,376 | 1,338 | 1,341 | 2,200 | 1,341 |
| 2022-04-05 | 1,363 | 1,381 | 1,363 | 1,368 | 1,900 | 1,368 |
| 2022-04-04 | 1,387 | 1,387 | 1,362 | 1,383 | 3,800 | 1,383 |
| 2022-04-01 | 1,341 | 1,372 | 1,315 | 1,363 | 6,300 | 1,363 |
| 2022-03-31 | 1,326 | 1,348 | 1,325 | 1,339 | 4,100 | 1,339 |
| 2022-03-30 | 1,365 | 1,365 | 1,332 | 1,341 | 3,300 | 1,341 |
| 2022-03-29 | 1,363 | 1,389 | 1,363 | 1,375 | 3,800 | 1,375 |
| 2022-03-28 | 1,400 | 1,400 | 1,360 | 1,364 | 5,600 | 1,364 |
| 2022-03-25 | 1,418 | 1,424 | 1,370 | 1,400 | 9,200 | 1,400 |
| 2022-03-24 | 1,360 | 1,400 | 1,351 | 1,393 | 5,500 | 1,393 |
| 2022-03-23 | 1,348 | 1,450 | 1,346 | 1,380 | 24,100 | 1,380 |
| 2022-03-22 | 1,335 | 1,356 | 1,335 | 1,351 | 6,400 | 1,351 |
| 2022-03-18 | 1,319 | 1,320 | 1,311 | 1,318 | 1,300 | 1,318 |
| 2022-03-17 | 1,316 | 1,330 | 1,311 | 1,320 | 2,200 | 1,320 |
| 2022-03-16 | 1,315 | 1,323 | 1,298 | 1,316 | 2,000 | 1,316 |
| 2022-03-15 | 1,280 | 1,320 | 1,280 | 1,315 | 2,300 | 1,315 |
| 2022-03-14 | 1,303 | 1,338 | 1,301 | 1,338 | 1,900 | 1,338 |
| 2022-03-11 | 1,280 | 1,312 | 1,280 | 1,312 | 4,700 | 1,312 |
| 2022-03-10 | 1,259 | 1,309 | 1,250 | 1,271 | 4,200 | 1,271 |
| 2022-03-09 | 1,249 | 1,279 | 1,249 | 1,258 | 800 | 1,258 |
| 2022-03-08 | 1,255 | 1,256 | 1,220 | 1,256 | 5,700 | 1,256 |
| 2022-03-07 | 1,288 | 1,288 | 1,250 | 1,259 | 4,200 | 1,259 |
| 2022-03-04 | 1,303 | 1,313 | 1,295 | 1,313 | 1,700 | 1,313 |
| 2022-03-03 | 1,312 | 1,321 | 1,312 | 1,316 | 1,500 | 1,316 |
| 2022-03-02 | 1,300 | 1,340 | 1,297 | 1,335 | 8,400 | 1,335 |
| 2022-03-01 | 1,284 | 1,326 | 1,284 | 1,308 | 2,200 | 1,308 |
| 2022-02-28 | 1,321 | 1,325 | 1,284 | 1,284 | 2,500 | 1,284 |
| 2022-02-25 | 1,300 | 1,310 | 1,262 | 1,310 | 6,400 | 1,310 |
| 2022-02-24 | 1,270 | 1,300 | 1,251 | 1,294 | 6,500 | 1,294 |
| 2022-02-22 | 1,300 | 1,307 | 1,258 | 1,270 | 9,500 | 1,270 |
| 2022-02-21 | 1,305 | 1,326 | 1,305 | 1,307 | 1,500 | 1,307 |
| 2022-02-18 | 1,304 | 1,315 | 1,304 | 1,315 | 900 | 1,315 |
| 2022-02-17 | 1,328 | 1,330 | 1,315 | 1,320 | 1,700 | 1,320 |
| 2022-02-16 | 1,319 | 1,330 | 1,312 | 1,325 | 2,700 | 1,325 |
| 2022-02-15 | 1,321 | 1,333 | 1,309 | 1,315 | 2,500 | 1,315 |
| 2022-02-14 | 1,312 | 1,363 | 1,290 | 1,312 | 9,500 | 1,312 |
| 2022-02-10 | 1,346 | 1,346 | 1,319 | 1,330 | 2,800 | 1,330 |
| 2022-02-09 | 1,306 | 1,338 | 1,306 | 1,318 | 4,700 | 1,318 |
| 2022-02-08 | 1,341 | 1,365 | 1,291 | 1,330 | 8,100 | 1,330 |
| 2022-02-07 | 1,384 | 1,384 | 1,340 | 1,341 | 13,400 | 1,341 |
| 2022-02-04 | 1,341 | 1,384 | 1,341 | 1,384 | 6,400 | 1,384 |
| 2022-02-03 | 1,385 | 1,385 | 1,358 | 1,371 | 1,600 | 1,371 |
| 2022-02-02 | 1,360 | 1,386 | 1,360 | 1,386 | 3,700 | 1,386 |
| 2022-02-01 | 1,344 | 1,360 | 1,340 | 1,360 | 1,600 | 1,360 |
| 2022-01-31 | 1,323 | 1,352 | 1,323 | 1,328 | 4,000 | 1,328 |
| 2022-01-28 | 1,321 | 1,338 | 1,314 | 1,317 | 5,800 | 1,317 |
| 2022-01-27 | 1,374 | 1,374 | 1,312 | 1,334 | 4,900 | 1,334 |
| 2022-01-26 | 1,319 | 1,380 | 1,315 | 1,361 | 4,400 | 1,361 |
| 2022-01-25 | 1,385 | 1,385 | 1,304 | 1,319 | 7,500 | 1,319 |
| 2022-01-24 | 1,320 | 1,380 | 1,310 | 1,380 | 7,200 | 1,380 |
| 2022-01-21 | 1,287 | 1,313 | 1,252 | 1,313 | 10,600 | 1,313 |
| 2022-01-20 | 1,300 | 1,329 | 1,287 | 1,329 | 2,900 | 1,329 |
| 2022-01-19 | 1,330 | 1,344 | 1,288 | 1,288 | 9,500 | 1,288 |
| 2022-01-18 | 1,365 | 1,368 | 1,350 | 1,366 | 2,400 | 1,366 |
| 2022-01-17 | 1,352 | 1,365 | 1,350 | 1,365 | 3,400 | 1,365 |
| 2022-01-14 | 1,352 | 1,356 | 1,351 | 1,351 | 2,600 | 1,351 |
| 2022-01-13 | 1,363 | 1,370 | 1,356 | 1,356 | 4,400 | 1,356 |
| 2022-01-12 | 1,352 | 1,378 | 1,352 | 1,371 | 2,000 | 1,371 |
| 2022-01-11 | 1,350 | 1,359 | 1,350 | 1,351 | 4,600 | 1,351 |
| 2022-01-07 | 1,374 | 1,374 | 1,342 | 1,357 | 6,600 | 1,357 |
| 2022-01-06 | 1,391 | 1,392 | 1,358 | 1,362 | 8,400 | 1,362 |
| 2022-01-05 | 1,391 | 1,415 | 1,380 | 1,401 | 15,600 | 1,401 |
| 2022-01-04 | 1,400 | 1,400 | 1,380 | 1,396 | 7,900 | 1,396 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株