3034 クオールホールディングス(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 | 1,170 | 1,181 | 1,170 | 1,170 | 51,300 | 1,170 |
| 2022-12-29 | 1,166 | 1,173 | 1,156 | 1,173 | 40,800 | 1,173 |
| 2022-12-28 | 1,170 | 1,170 | 1,155 | 1,166 | 68,200 | 1,166 |
| 2022-12-27 | 1,160 | 1,172 | 1,155 | 1,167 | 33,200 | 1,167 |
| 2022-12-26 | 1,157 | 1,163 | 1,148 | 1,148 | 26,400 | 1,148 |
| 2022-12-23 | 1,154 | 1,157 | 1,148 | 1,154 | 27,500 | 1,154 |
| 2022-12-22 | 1,149 | 1,160 | 1,135 | 1,160 | 45,700 | 1,160 |
| 2022-12-21 | 1,150 | 1,162 | 1,142 | 1,149 | 89,100 | 1,149 |
| 2022-12-20 | 1,175 | 1,183 | 1,148 | 1,160 | 110,700 | 1,160 |
| 2022-12-19 | 1,164 | 1,172 | 1,159 | 1,165 | 36,600 | 1,165 |
| 2022-12-16 | 1,175 | 1,177 | 1,162 | 1,164 | 48,300 | 1,164 |
| 2022-12-15 | 1,175 | 1,181 | 1,173 | 1,181 | 28,700 | 1,181 |
| 2022-12-14 | 1,177 | 1,177 | 1,169 | 1,173 | 36,500 | 1,173 |
| 2022-12-13 | 1,170 | 1,181 | 1,167 | 1,170 | 69,000 | 1,170 |
| 2022-12-12 | 1,165 | 1,169 | 1,161 | 1,162 | 51,200 | 1,162 |
| 2022-12-09 | 1,149 | 1,165 | 1,147 | 1,163 | 85,200 | 1,163 |
| 2022-12-08 | 1,143 | 1,149 | 1,137 | 1,147 | 80,900 | 1,147 |
| 2022-12-07 | 1,132 | 1,141 | 1,130 | 1,140 | 36,300 | 1,140 |
| 2022-12-06 | 1,127 | 1,147 | 1,122 | 1,137 | 130,200 | 1,137 |
| 2022-12-05 | 1,135 | 1,135 | 1,118 | 1,130 | 112,000 | 1,130 |
| 2022-12-02 | 1,139 | 1,145 | 1,128 | 1,134 | 156,400 | 1,134 |
| 2022-12-01 | 1,148 | 1,148 | 1,136 | 1,146 | 161,400 | 1,146 |
| 2022-11-30 | 1,182 | 1,185 | 1,140 | 1,140 | 203,300 | 1,140 |
| 2022-11-29 | 1,163 | 1,169 | 1,152 | 1,152 | 80,500 | 1,152 |
| 2022-11-28 | 1,185 | 1,185 | 1,163 | 1,163 | 61,800 | 1,163 |
| 2022-11-25 | 1,173 | 1,183 | 1,170 | 1,177 | 74,200 | 1,177 |
| 2022-11-24 | 1,185 | 1,185 | 1,171 | 1,171 | 55,400 | 1,171 |
| 2022-11-22 | 1,170 | 1,181 | 1,167 | 1,175 | 74,000 | 1,175 |
| 2022-11-21 | 1,165 | 1,166 | 1,159 | 1,163 | 39,500 | 1,163 |
| 2022-11-18 | 1,155 | 1,165 | 1,150 | 1,158 | 57,100 | 1,158 |
| 2022-11-17 | 1,138 | 1,153 | 1,138 | 1,152 | 30,800 | 1,152 |
| 2022-11-16 | 1,145 | 1,146 | 1,137 | 1,138 | 50,200 | 1,138 |
| 2022-11-15 | 1,143 | 1,154 | 1,141 | 1,147 | 56,200 | 1,147 |
| 2022-11-14 | 1,143 | 1,157 | 1,138 | 1,144 | 50,200 | 1,144 |
| 2022-11-11 | 1,157 | 1,157 | 1,137 | 1,145 | 59,700 | 1,145 |
| 2022-11-10 | 1,131 | 1,147 | 1,126 | 1,146 | 74,200 | 1,146 |
| 2022-11-09 | 1,145 | 1,151 | 1,133 | 1,134 | 63,900 | 1,134 |
| 2022-11-08 | 1,136 | 1,156 | 1,121 | 1,143 | 177,200 | 1,143 |
| 2022-11-07 | 1,193 | 1,193 | 1,135 | 1,148 | 317,100 | 1,148 |
| 2022-11-04 | 1,219 | 1,223 | 1,192 | 1,193 | 116,400 | 1,193 |
| 2022-11-02 | 1,215 | 1,242 | 1,212 | 1,234 | 118,200 | 1,234 |
| 2022-11-01 | 1,230 | 1,237 | 1,210 | 1,218 | 56,500 | 1,218 |
| 2022-10-31 | 1,238 | 1,238 | 1,214 | 1,227 | 69,500 | 1,227 |
| 2022-10-28 | 1,195 | 1,236 | 1,194 | 1,224 | 241,400 | 1,224 |
| 2022-10-27 | 1,196 | 1,208 | 1,196 | 1,202 | 73,100 | 1,202 |
| 2022-10-26 | 1,199 | 1,205 | 1,195 | 1,195 | 55,800 | 1,195 |
| 2022-10-25 | 1,200 | 1,205 | 1,194 | 1,194 | 62,700 | 1,194 |
| 2022-10-24 | 1,228 | 1,228 | 1,197 | 1,200 | 57,200 | 1,200 |
| 2022-10-21 | 1,220 | 1,223 | 1,212 | 1,213 | 55,800 | 1,213 |
| 2022-10-20 | 1,239 | 1,243 | 1,231 | 1,232 | 38,700 | 1,232 |
| 2022-10-19 | 1,230 | 1,249 | 1,230 | 1,239 | 32,300 | 1,239 |
| 2022-10-18 | 1,236 | 1,242 | 1,226 | 1,233 | 76,900 | 1,233 |
| 2022-10-17 | 1,222 | 1,232 | 1,217 | 1,217 | 54,600 | 1,217 |
| 2022-10-14 | 1,234 | 1,245 | 1,221 | 1,239 | 81,200 | 1,239 |
| 2022-10-13 | 1,207 | 1,218 | 1,205 | 1,212 | 59,700 | 1,212 |
| 2022-10-12 | 1,193 | 1,228 | 1,193 | 1,220 | 99,000 | 1,220 |
| 2022-10-11 | 1,218 | 1,219 | 1,196 | 1,200 | 74,400 | 1,200 |
| 2022-10-07 | 1,232 | 1,240 | 1,224 | 1,234 | 63,900 | 1,234 |
| 2022-10-06 | 1,241 | 1,254 | 1,232 | 1,232 | 68,500 | 1,232 |
| 2022-10-05 | 1,250 | 1,258 | 1,239 | 1,251 | 99,000 | 1,251 |
| 2022-10-04 | 1,204 | 1,250 | 1,204 | 1,242 | 155,600 | 1,242 |
| 2022-10-03 | 1,200 | 1,207 | 1,182 | 1,198 | 61,800 | 1,198 |
| 2022-09-30 | 1,197 | 1,220 | 1,197 | 1,210 | 83,500 | 1,210 |
| 2022-09-29 | 1,204 | 1,212 | 1,196 | 1,207 | 126,100 | 1,207 |
| 2022-09-28 | 1,208 | 1,208 | 1,184 | 1,200 | 125,700 | 1,200 |
| 2022-09-27 | 1,193 | 1,221 | 1,192 | 1,217 | 103,300 | 1,217 |
| 2022-09-26 | 1,200 | 1,205 | 1,184 | 1,198 | 149,000 | 1,198 |
| 2022-09-22 | 1,218 | 1,226 | 1,210 | 1,222 | 54,100 | 1,222 |
| 2022-09-21 | 1,228 | 1,236 | 1,219 | 1,232 | 72,600 | 1,232 |
| 2022-09-20 | 1,237 | 1,244 | 1,228 | 1,244 | 85,900 | 1,244 |
| 2022-09-16 | 1,218 | 1,233 | 1,218 | 1,233 | 66,400 | 1,233 |
| 2022-09-15 | 1,239 | 1,239 | 1,213 | 1,218 | 85,200 | 1,218 |
| 2022-09-14 | 1,234 | 1,239 | 1,228 | 1,228 | 80,500 | 1,228 |
| 2022-09-13 | 1,230 | 1,253 | 1,227 | 1,249 | 201,300 | 1,249 |
| 2022-09-12 | 1,245 | 1,245 | 1,230 | 1,234 | 76,900 | 1,234 |
| 2022-09-09 | 1,220 | 1,244 | 1,220 | 1,240 | 87,200 | 1,240 |
| 2022-09-08 | 1,213 | 1,243 | 1,210 | 1,236 | 154,100 | 1,236 |
| 2022-09-07 | 1,202 | 1,207 | 1,188 | 1,207 | 225,300 | 1,207 |
| 2022-09-06 | 1,235 | 1,237 | 1,203 | 1,205 | 259,400 | 1,205 |
| 2022-09-05 | 1,264 | 1,264 | 1,233 | 1,248 | 160,000 | 1,248 |
| 2022-09-02 | 1,263 | 1,267 | 1,250 | 1,267 | 86,700 | 1,267 |
| 2022-09-01 | 1,253 | 1,268 | 1,247 | 1,259 | 169,300 | 1,259 |
| 2022-08-31 | 1,261 | 1,277 | 1,259 | 1,266 | 79,900 | 1,266 |
| 2022-08-30 | 1,260 | 1,272 | 1,256 | 1,268 | 69,300 | 1,268 |
| 2022-08-29 | 1,256 | 1,263 | 1,240 | 1,250 | 162,600 | 1,250 |
| 2022-08-26 | 1,264 | 1,282 | 1,263 | 1,271 | 170,200 | 1,271 |
| 2022-08-25 | 1,244 | 1,263 | 1,243 | 1,253 | 86,600 | 1,253 |
| 2022-08-24 | 1,250 | 1,255 | 1,242 | 1,244 | 68,300 | 1,244 |
| 2022-08-23 | 1,239 | 1,256 | 1,232 | 1,253 | 87,900 | 1,253 |
| 2022-08-22 | 1,240 | 1,245 | 1,223 | 1,241 | 135,300 | 1,241 |
| 2022-08-19 | 1,255 | 1,261 | 1,240 | 1,244 | 118,400 | 1,244 |
| 2022-08-18 | 1,243 | 1,251 | 1,237 | 1,247 | 98,200 | 1,247 |
| 2022-08-17 | 1,243 | 1,254 | 1,240 | 1,253 | 215,600 | 1,253 |
| 2022-08-16 | 1,215 | 1,240 | 1,211 | 1,238 | 187,800 | 1,238 |
| 2022-08-15 | 1,230 | 1,230 | 1,205 | 1,210 | 302,000 | 1,210 |
| 2022-08-12 | 1,200 | 1,234 | 1,197 | 1,225 | 281,600 | 1,225 |
| 2022-08-10 | 1,201 | 1,214 | 1,191 | 1,200 | 312,300 | 1,200 |
| 2022-08-09 | 1,241 | 1,244 | 1,206 | 1,211 | 510,000 | 1,211 |
| 2022-08-08 | 1,281 | 1,289 | 1,243 | 1,243 | 724,800 | 1,243 |
| 2022-08-05 | 1,429 | 1,458 | 1,429 | 1,455 | 83,000 | 1,455 |
| 2022-08-04 | 1,439 | 1,441 | 1,423 | 1,429 | 66,700 | 1,429 |
| 2022-08-03 | 1,450 | 1,461 | 1,422 | 1,423 | 62,300 | 1,423 |
| 2022-08-02 | 1,480 | 1,480 | 1,447 | 1,448 | 112,200 | 1,448 |
| 2022-08-01 | 1,500 | 1,511 | 1,492 | 1,494 | 68,300 | 1,494 |
| 2022-07-29 | 1,514 | 1,517 | 1,481 | 1,491 | 88,200 | 1,491 |
| 2022-07-28 | 1,489 | 1,510 | 1,483 | 1,509 | 101,000 | 1,509 |
| 2022-07-27 | 1,469 | 1,481 | 1,460 | 1,476 | 56,100 | 1,476 |
| 2022-07-26 | 1,464 | 1,484 | 1,454 | 1,469 | 62,400 | 1,469 |
| 2022-07-25 | 1,452 | 1,471 | 1,447 | 1,468 | 45,700 | 1,468 |
| 2022-07-22 | 1,430 | 1,454 | 1,428 | 1,451 | 62,100 | 1,451 |
| 2022-07-21 | 1,425 | 1,429 | 1,402 | 1,426 | 26,200 | 1,426 |
| 2022-07-20 | 1,423 | 1,435 | 1,417 | 1,429 | 50,800 | 1,429 |
| 2022-07-19 | 1,410 | 1,414 | 1,389 | 1,401 | 45,500 | 1,401 |
| 2022-07-15 | 1,414 | 1,428 | 1,403 | 1,408 | 67,100 | 1,408 |
| 2022-07-14 | 1,409 | 1,416 | 1,393 | 1,410 | 53,500 | 1,410 |
| 2022-07-13 | 1,399 | 1,414 | 1,382 | 1,409 | 122,100 | 1,409 |
| 2022-07-12 | 1,384 | 1,392 | 1,368 | 1,386 | 60,200 | 1,386 |
| 2022-07-11 | 1,369 | 1,398 | 1,369 | 1,398 | 64,400 | 1,398 |
| 2022-07-08 | 1,384 | 1,389 | 1,356 | 1,360 | 105,800 | 1,360 |
| 2022-07-07 | 1,377 | 1,380 | 1,354 | 1,377 | 71,600 | 1,377 |
| 2022-07-06 | 1,410 | 1,410 | 1,367 | 1,379 | 71,300 | 1,379 |
| 2022-07-05 | 1,417 | 1,424 | 1,389 | 1,400 | 74,000 | 1,400 |
| 2022-07-04 | 1,390 | 1,392 | 1,373 | 1,387 | 44,500 | 1,387 |
| 2022-07-01 | 1,403 | 1,403 | 1,361 | 1,367 | 83,000 | 1,367 |
| 2022-06-30 | 1,407 | 1,424 | 1,399 | 1,411 | 111,800 | 1,411 |
| 2022-06-29 | 1,370 | 1,400 | 1,356 | 1,398 | 165,200 | 1,398 |
| 2022-06-28 | 1,359 | 1,376 | 1,349 | 1,375 | 127,300 | 1,375 |
| 2022-06-27 | 1,370 | 1,374 | 1,355 | 1,368 | 76,800 | 1,368 |
| 2022-06-24 | 1,362 | 1,373 | 1,352 | 1,361 | 94,100 | 1,361 |
| 2022-06-23 | 1,325 | 1,353 | 1,322 | 1,351 | 65,300 | 1,351 |
| 2022-06-22 | 1,320 | 1,326 | 1,309 | 1,320 | 78,800 | 1,320 |
| 2022-06-21 | 1,301 | 1,319 | 1,288 | 1,308 | 100,900 | 1,308 |
| 2022-06-20 | 1,258 | 1,290 | 1,254 | 1,285 | 158,500 | 1,285 |
| 2022-06-17 | 1,255 | 1,265 | 1,229 | 1,250 | 184,800 | 1,250 |
| 2022-06-16 | 1,288 | 1,300 | 1,273 | 1,274 | 129,100 | 1,274 |
| 2022-06-15 | 1,303 | 1,303 | 1,264 | 1,269 | 104,200 | 1,269 |
| 2022-06-14 | 1,295 | 1,301 | 1,279 | 1,293 | 178,300 | 1,293 |
| 2022-06-13 | 1,323 | 1,338 | 1,308 | 1,333 | 82,500 | 1,333 |
| 2022-06-10 | 1,355 | 1,355 | 1,327 | 1,333 | 111,300 | 1,333 |
| 2022-06-09 | 1,380 | 1,380 | 1,357 | 1,372 | 152,100 | 1,372 |
| 2022-06-08 | 1,348 | 1,383 | 1,343 | 1,380 | 211,500 | 1,380 |
| 2022-06-07 | 1,334 | 1,356 | 1,327 | 1,343 | 203,200 | 1,343 |
| 2022-06-06 | 1,283 | 1,316 | 1,263 | 1,312 | 225,200 | 1,312 |
| 2022-06-03 | 1,295 | 1,311 | 1,277 | 1,285 | 136,400 | 1,285 |
| 2022-06-02 | 1,281 | 1,294 | 1,255 | 1,286 | 108,400 | 1,286 |
| 2022-06-01 | 1,256 | 1,296 | 1,253 | 1,290 | 141,300 | 1,290 |
| 2022-05-31 | 1,237 | 1,263 | 1,230 | 1,254 | 921,200 | 1,254 |
| 2022-05-30 | 1,207 | 1,239 | 1,198 | 1,226 | 259,400 | 1,226 |
| 2022-05-27 | 1,214 | 1,214 | 1,182 | 1,195 | 133,900 | 1,195 |
| 2022-05-26 | 1,190 | 1,206 | 1,185 | 1,191 | 123,300 | 1,191 |
| 2022-05-25 | 1,206 | 1,207 | 1,176 | 1,186 | 120,400 | 1,186 |
| 2022-05-24 | 1,227 | 1,231 | 1,198 | 1,211 | 128,100 | 1,211 |
| 2022-05-23 | 1,215 | 1,235 | 1,212 | 1,227 | 108,700 | 1,227 |
| 2022-05-20 | 1,187 | 1,214 | 1,180 | 1,202 | 172,200 | 1,202 |
| 2022-05-19 | 1,167 | 1,197 | 1,167 | 1,187 | 136,200 | 1,187 |
| 2022-05-18 | 1,215 | 1,218 | 1,189 | 1,201 | 175,200 | 1,201 |
| 2022-05-17 | 1,220 | 1,220 | 1,182 | 1,211 | 255,500 | 1,211 |
| 2022-05-16 | 1,174 | 1,222 | 1,155 | 1,214 | 618,300 | 1,214 |
| 2022-05-13 | 1,011 | 1,052 | 1,009 | 1,045 | 169,100 | 1,045 |
| 2022-05-12 | 1,070 | 1,070 | 1,040 | 1,041 | 111,000 | 1,041 |
| 2022-05-11 | 1,075 | 1,092 | 1,068 | 1,078 | 66,800 | 1,078 |
| 2022-05-10 | 1,068 | 1,088 | 1,052 | 1,080 | 87,000 | 1,080 |
| 2022-05-09 | 1,079 | 1,086 | 1,065 | 1,069 | 92,600 | 1,069 |
| 2022-05-06 | 1,088 | 1,088 | 1,072 | 1,083 | 105,600 | 1,083 |
| 2022-05-02 | 1,089 | 1,109 | 1,086 | 1,089 | 78,900 | 1,089 |
| 2022-04-28 | 1,070 | 1,095 | 1,068 | 1,089 | 73,500 | 1,089 |
| 2022-04-27 | 1,061 | 1,075 | 1,051 | 1,071 | 125,600 | 1,071 |
| 2022-04-26 | 1,067 | 1,074 | 1,062 | 1,065 | 63,300 | 1,065 |
| 2022-04-25 | 1,070 | 1,072 | 1,062 | 1,065 | 66,500 | 1,065 |
| 2022-04-22 | 1,081 | 1,089 | 1,075 | 1,089 | 88,900 | 1,089 |
| 2022-04-21 | 1,096 | 1,106 | 1,092 | 1,103 | 54,800 | 1,103 |
| 2022-04-20 | 1,089 | 1,101 | 1,082 | 1,092 | 98,800 | 1,092 |
| 2022-04-19 | 1,091 | 1,094 | 1,079 | 1,088 | 86,200 | 1,088 |
| 2022-04-18 | 1,100 | 1,101 | 1,078 | 1,096 | 66,500 | 1,096 |
| 2022-04-15 | 1,111 | 1,122 | 1,106 | 1,113 | 48,500 | 1,113 |
| 2022-04-14 | 1,111 | 1,122 | 1,111 | 1,114 | 43,700 | 1,114 |
| 2022-04-13 | 1,096 | 1,121 | 1,093 | 1,118 | 81,800 | 1,118 |
| 2022-04-12 | 1,107 | 1,113 | 1,093 | 1,096 | 93,300 | 1,096 |
| 2022-04-11 | 1,135 | 1,141 | 1,117 | 1,119 | 51,900 | 1,119 |
| 2022-04-08 | 1,155 | 1,155 | 1,122 | 1,131 | 76,500 | 1,131 |
| 2022-04-07 | 1,155 | 1,155 | 1,129 | 1,130 | 93,700 | 1,130 |
| 2022-04-06 | 1,180 | 1,180 | 1,158 | 1,161 | 57,500 | 1,161 |
| 2022-04-05 | 1,196 | 1,197 | 1,162 | 1,178 | 103,400 | 1,178 |
| 2022-04-04 | 1,173 | 1,185 | 1,170 | 1,182 | 40,100 | 1,182 |
| 2022-04-01 | 1,167 | 1,178 | 1,146 | 1,175 | 71,200 | 1,175 |
| 2022-03-31 | 1,177 | 1,181 | 1,167 | 1,167 | 95,200 | 1,167 |
| 2022-03-30 | 1,197 | 1,198 | 1,169 | 1,186 | 164,100 | 1,186 |
| 2022-03-29 | 1,210 | 1,219 | 1,188 | 1,219 | 276,400 | 1,219 |
| 2022-03-28 | 1,198 | 1,199 | 1,187 | 1,194 | 158,400 | 1,194 |
| 2022-03-25 | 1,202 | 1,202 | 1,185 | 1,196 | 119,300 | 1,196 |
| 2022-03-24 | 1,190 | 1,198 | 1,173 | 1,193 | 151,600 | 1,193 |
| 2022-03-23 | 1,203 | 1,209 | 1,192 | 1,203 | 118,500 | 1,203 |
| 2022-03-22 | 1,210 | 1,215 | 1,185 | 1,190 | 136,100 | 1,190 |
| 2022-03-18 | 1,186 | 1,199 | 1,176 | 1,192 | 207,500 | 1,192 |
| 2022-03-17 | 1,200 | 1,200 | 1,174 | 1,186 | 121,100 | 1,186 |
| 2022-03-16 | 1,196 | 1,196 | 1,173 | 1,178 | 100,300 | 1,178 |
| 2022-03-15 | 1,165 | 1,200 | 1,165 | 1,192 | 112,000 | 1,192 |
| 2022-03-14 | 1,155 | 1,188 | 1,139 | 1,162 | 179,900 | 1,162 |
| 2022-03-11 | 1,145 | 1,156 | 1,133 | 1,149 | 145,000 | 1,149 |
| 2022-03-10 | 1,140 | 1,175 | 1,131 | 1,168 | 193,100 | 1,168 |
| 2022-03-09 | 1,105 | 1,120 | 1,089 | 1,103 | 193,300 | 1,103 |
| 2022-03-08 | 1,120 | 1,137 | 1,100 | 1,109 | 188,400 | 1,109 |
| 2022-03-07 | 1,182 | 1,187 | 1,139 | 1,144 | 187,500 | 1,144 |
| 2022-03-04 | 1,198 | 1,208 | 1,187 | 1,187 | 137,300 | 1,187 |
| 2022-03-03 | 1,226 | 1,226 | 1,188 | 1,189 | 108,200 | 1,189 |
| 2022-03-02 | 1,240 | 1,243 | 1,202 | 1,203 | 129,400 | 1,203 |
| 2022-03-01 | 1,286 | 1,286 | 1,258 | 1,260 | 114,400 | 1,260 |
| 2022-02-28 | 1,270 | 1,283 | 1,244 | 1,282 | 124,800 | 1,282 |
| 2022-02-25 | 1,266 | 1,269 | 1,245 | 1,257 | 99,500 | 1,257 |
| 2022-02-24 | 1,280 | 1,280 | 1,243 | 1,258 | 94,500 | 1,258 |
| 2022-02-22 | 1,284 | 1,305 | 1,279 | 1,286 | 75,900 | 1,286 |
| 2022-02-21 | 1,320 | 1,322 | 1,290 | 1,292 | 70,800 | 1,292 |
| 2022-02-18 | 1,319 | 1,344 | 1,315 | 1,329 | 97,600 | 1,329 |
| 2022-02-17 | 1,352 | 1,352 | 1,325 | 1,332 | 83,200 | 1,332 |
| 2022-02-16 | 1,333 | 1,366 | 1,330 | 1,352 | 109,100 | 1,352 |
| 2022-02-15 | 1,311 | 1,320 | 1,277 | 1,308 | 137,100 | 1,308 |
| 2022-02-14 | 1,312 | 1,326 | 1,305 | 1,311 | 69,900 | 1,311 |
| 2022-02-10 | 1,341 | 1,350 | 1,318 | 1,326 | 82,300 | 1,326 |
| 2022-02-09 | 1,345 | 1,351 | 1,320 | 1,320 | 59,300 | 1,320 |
| 2022-02-08 | 1,334 | 1,353 | 1,323 | 1,326 | 85,200 | 1,326 |
| 2022-02-07 | 1,373 | 1,376 | 1,311 | 1,334 | 171,600 | 1,334 |
| 2022-02-04 | 1,397 | 1,413 | 1,374 | 1,403 | 89,900 | 1,403 |
| 2022-02-03 | 1,372 | 1,396 | 1,364 | 1,386 | 60,400 | 1,386 |
| 2022-02-02 | 1,349 | 1,375 | 1,331 | 1,374 | 77,300 | 1,374 |
| 2022-02-01 | 1,342 | 1,360 | 1,330 | 1,342 | 95,700 | 1,342 |
| 2022-01-31 | 1,309 | 1,334 | 1,309 | 1,334 | 59,500 | 1,334 |
| 2022-01-28 | 1,302 | 1,317 | 1,285 | 1,317 | 42,500 | 1,317 |
| 2022-01-27 | 1,302 | 1,311 | 1,272 | 1,280 | 60,000 | 1,280 |
| 2022-01-26 | 1,314 | 1,329 | 1,297 | 1,301 | 39,400 | 1,301 |
| 2022-01-25 | 1,303 | 1,315 | 1,293 | 1,314 | 52,600 | 1,314 |
| 2022-01-24 | 1,296 | 1,316 | 1,287 | 1,316 | 43,500 | 1,316 |
| 2022-01-21 | 1,280 | 1,315 | 1,277 | 1,311 | 34,800 | 1,311 |
| 2022-01-20 | 1,284 | 1,309 | 1,284 | 1,285 | 62,600 | 1,285 |
| 2022-01-19 | 1,321 | 1,324 | 1,281 | 1,281 | 111,500 | 1,281 |
| 2022-01-18 | 1,356 | 1,358 | 1,332 | 1,332 | 74,100 | 1,332 |
| 2022-01-17 | 1,370 | 1,381 | 1,350 | 1,356 | 24,200 | 1,356 |
| 2022-01-14 | 1,390 | 1,390 | 1,352 | 1,363 | 58,600 | 1,363 |
| 2022-01-13 | 1,406 | 1,413 | 1,386 | 1,388 | 30,600 | 1,388 |
| 2022-01-12 | 1,394 | 1,421 | 1,393 | 1,407 | 30,900 | 1,407 |
| 2022-01-11 | 1,395 | 1,401 | 1,360 | 1,377 | 43,400 | 1,377 |
| 2022-01-07 | 1,411 | 1,426 | 1,383 | 1,389 | 45,400 | 1,389 |
| 2022-01-06 | 1,411 | 1,423 | 1,401 | 1,405 | 40,300 | 1,405 |
| 2022-01-05 | 1,429 | 1,430 | 1,412 | 1,417 | 31,700 | 1,417 |
| 2022-01-04 | 1,420 | 1,426 | 1,403 | 1,420 | 40,000 | 1,420 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
