3150 (株)グリムス 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 | 2,196 | 2,209 | 2,114 | 2,120 | 93,000 | 2,120 |
| 2022-12-29 | 2,120 | 2,192 | 2,117 | 2,189 | 124,300 | 2,189 |
| 2022-12-28 | 2,090 | 2,124 | 2,061 | 2,085 | 43,500 | 2,085 |
| 2022-12-27 | 2,019 | 2,099 | 2,011 | 2,099 | 53,400 | 2,099 |
| 2022-12-26 | 1,993 | 2,012 | 1,952 | 2,010 | 43,400 | 2,010 |
| 2022-12-23 | 1,922 | 2,007 | 1,920 | 1,996 | 57,800 | 1,996 |
| 2022-12-22 | 1,906 | 1,970 | 1,896 | 1,953 | 72,400 | 1,953 |
| 2022-12-21 | 1,883 | 1,920 | 1,861 | 1,891 | 49,300 | 1,891 |
| 2022-12-20 | 1,960 | 1,961 | 1,881 | 1,908 | 39,600 | 1,908 |
| 2022-12-19 | 2,030 | 2,030 | 1,956 | 1,961 | 40,400 | 1,961 |
| 2022-12-16 | 2,014 | 2,080 | 2,014 | 2,036 | 87,000 | 2,036 |
| 2022-12-15 | 2,027 | 2,061 | 1,997 | 2,020 | 64,300 | 2,020 |
| 2022-12-14 | 2,030 | 2,043 | 1,975 | 2,001 | 81,300 | 2,001 |
| 2022-12-13 | 1,899 | 1,996 | 1,899 | 1,994 | 102,800 | 1,994 |
| 2022-12-12 | 1,803 | 1,881 | 1,803 | 1,881 | 61,000 | 1,881 |
| 2022-12-09 | 1,796 | 1,826 | 1,784 | 1,802 | 30,600 | 1,802 |
| 2022-12-08 | 1,803 | 1,814 | 1,787 | 1,804 | 49,600 | 1,804 |
| 2022-12-07 | 1,798 | 1,828 | 1,798 | 1,815 | 46,500 | 1,815 |
| 2022-12-06 | 1,814 | 1,838 | 1,814 | 1,824 | 53,400 | 1,824 |
| 2022-12-05 | 1,824 | 1,851 | 1,816 | 1,827 | 40,500 | 1,827 |
| 2022-12-02 | 1,801 | 1,827 | 1,773 | 1,807 | 64,900 | 1,807 |
| 2022-12-01 | 1,832 | 1,875 | 1,817 | 1,830 | 40,400 | 1,830 |
| 2022-11-30 | 1,810 | 1,828 | 1,810 | 1,815 | 34,900 | 1,815 |
| 2022-11-29 | 1,856 | 1,860 | 1,808 | 1,810 | 44,400 | 1,810 |
| 2022-11-28 | 1,863 | 1,890 | 1,846 | 1,856 | 57,100 | 1,856 |
| 2022-11-25 | 1,921 | 1,942 | 1,880 | 1,880 | 54,500 | 1,880 |
| 2022-11-24 | 1,921 | 1,947 | 1,907 | 1,913 | 52,000 | 1,913 |
| 2022-11-22 | 1,863 | 1,910 | 1,863 | 1,903 | 51,700 | 1,903 |
| 2022-11-21 | 1,937 | 1,937 | 1,863 | 1,863 | 41,300 | 1,863 |
| 2022-11-18 | 1,940 | 1,993 | 1,936 | 1,937 | 56,400 | 1,937 |
| 2022-11-17 | 1,939 | 1,983 | 1,935 | 1,940 | 62,400 | 1,940 |
| 2022-11-16 | 1,886 | 1,946 | 1,864 | 1,939 | 60,700 | 1,939 |
| 2022-11-15 | 1,803 | 1,884 | 1,800 | 1,883 | 92,900 | 1,883 |
| 2022-11-14 | 1,742 | 1,806 | 1,726 | 1,800 | 65,900 | 1,800 |
| 2022-11-11 | 1,742 | 1,779 | 1,738 | 1,755 | 55,700 | 1,755 |
| 2022-11-10 | 1,727 | 1,737 | 1,707 | 1,711 | 60,700 | 1,711 |
| 2022-11-09 | 1,767 | 1,771 | 1,727 | 1,727 | 51,000 | 1,727 |
| 2022-11-08 | 1,752 | 1,769 | 1,738 | 1,760 | 32,700 | 1,760 |
| 2022-11-07 | 1,724 | 1,785 | 1,719 | 1,750 | 46,000 | 1,750 |
| 2022-11-04 | 1,690 | 1,723 | 1,690 | 1,710 | 35,000 | 1,710 |
| 2022-11-02 | 1,703 | 1,719 | 1,700 | 1,710 | 30,600 | 1,710 |
| 2022-11-01 | 1,742 | 1,757 | 1,718 | 1,718 | 39,000 | 1,718 |
| 2022-10-31 | 1,740 | 1,746 | 1,705 | 1,724 | 59,700 | 1,724 |
| 2022-10-28 | 1,684 | 1,727 | 1,670 | 1,710 | 156,100 | 1,710 |
| 2022-10-27 | 1,632 | 1,710 | 1,630 | 1,700 | 42,400 | 1,700 |
| 2022-10-26 | 1,640 | 1,676 | 1,640 | 1,658 | 52,200 | 1,658 |
| 2022-10-25 | 1,618 | 1,668 | 1,615 | 1,630 | 43,500 | 1,630 |
| 2022-10-24 | 1,604 | 1,634 | 1,587 | 1,617 | 51,800 | 1,617 |
| 2022-10-21 | 1,624 | 1,626 | 1,570 | 1,571 | 62,000 | 1,571 |
| 2022-10-20 | 1,688 | 1,688 | 1,637 | 1,643 | 66,500 | 1,643 |
| 2022-10-19 | 1,655 | 1,729 | 1,651 | 1,690 | 67,200 | 1,690 |
| 2022-10-18 | 1,627 | 1,657 | 1,627 | 1,655 | 38,800 | 1,655 |
| 2022-10-17 | 1,591 | 1,616 | 1,577 | 1,613 | 28,900 | 1,613 |
| 2022-10-14 | 1,544 | 1,635 | 1,540 | 1,618 | 72,300 | 1,618 |
| 2022-10-13 | 1,548 | 1,548 | 1,518 | 1,522 | 38,000 | 1,522 |
| 2022-10-12 | 1,561 | 1,570 | 1,543 | 1,549 | 32,100 | 1,549 |
| 2022-10-11 | 1,598 | 1,598 | 1,552 | 1,561 | 40,400 | 1,561 |
| 2022-10-07 | 1,600 | 1,633 | 1,596 | 1,614 | 28,000 | 1,614 |
| 2022-10-06 | 1,614 | 1,640 | 1,606 | 1,617 | 34,000 | 1,617 |
| 2022-10-05 | 1,644 | 1,646 | 1,592 | 1,631 | 40,100 | 1,631 |
| 2022-10-04 | 1,590 | 1,617 | 1,578 | 1,611 | 44,100 | 1,611 |
| 2022-10-03 | 1,547 | 1,569 | 1,507 | 1,563 | 36,900 | 1,563 |
| 2022-09-30 | 1,563 | 1,599 | 1,540 | 1,552 | 58,600 | 1,552 |
| 2022-09-29 | 1,575 | 1,596 | 1,555 | 1,572 | 37,100 | 1,572 |
| 2022-09-28 | 1,571 | 1,571 | 1,508 | 1,540 | 49,600 | 1,540 |
| 2022-09-27 | 1,580 | 1,600 | 1,560 | 1,571 | 46,700 | 1,571 |
| 2022-09-26 | 1,633 | 1,633 | 1,566 | 1,567 | 59,800 | 1,567 |
| 2022-09-22 | 1,625 | 1,649 | 1,590 | 1,634 | 48,800 | 1,634 |
| 2022-09-21 | 1,700 | 1,700 | 1,633 | 1,650 | 37,800 | 1,650 |
| 2022-09-20 | 1,690 | 1,703 | 1,662 | 1,692 | 34,700 | 1,692 |
| 2022-09-16 | 1,681 | 1,703 | 1,674 | 1,678 | 33,900 | 1,678 |
| 2022-09-15 | 1,722 | 1,728 | 1,696 | 1,701 | 20,400 | 1,701 |
| 2022-09-14 | 1,698 | 1,724 | 1,682 | 1,710 | 26,700 | 1,710 |
| 2022-09-13 | 1,789 | 1,802 | 1,736 | 1,745 | 37,600 | 1,745 |
| 2022-09-12 | 1,780 | 1,794 | 1,756 | 1,788 | 29,300 | 1,788 |
| 2022-09-09 | 1,711 | 1,759 | 1,711 | 1,749 | 32,700 | 1,749 |
| 2022-09-08 | 1,684 | 1,733 | 1,684 | 1,727 | 44,900 | 1,727 |
| 2022-09-07 | 1,702 | 1,705 | 1,655 | 1,665 | 38,100 | 1,665 |
| 2022-09-06 | 1,703 | 1,733 | 1,698 | 1,710 | 42,700 | 1,710 |
| 2022-09-05 | 1,698 | 1,745 | 1,638 | 1,741 | 39,900 | 1,741 |
| 2022-09-02 | 1,755 | 1,764 | 1,700 | 1,724 | 50,400 | 1,724 |
| 2022-09-01 | 1,796 | 1,796 | 1,746 | 1,746 | 53,300 | 1,746 |
| 2022-08-31 | 1,820 | 1,847 | 1,811 | 1,834 | 38,300 | 1,834 |
| 2022-08-30 | 1,778 | 1,850 | 1,768 | 1,838 | 52,600 | 1,838 |
| 2022-08-29 | 1,794 | 1,807 | 1,750 | 1,766 | 64,600 | 1,766 |
| 2022-08-26 | 1,834 | 1,873 | 1,822 | 1,843 | 73,100 | 1,843 |
| 2022-08-25 | 1,792 | 1,810 | 1,784 | 1,806 | 45,800 | 1,806 |
| 2022-08-24 | 1,739 | 1,783 | 1,737 | 1,773 | 39,100 | 1,773 |
| 2022-08-23 | 1,727 | 1,750 | 1,701 | 1,739 | 25,400 | 1,739 |
| 2022-08-22 | 1,710 | 1,752 | 1,702 | 1,723 | 26,100 | 1,723 |
| 2022-08-19 | 1,810 | 1,824 | 1,703 | 1,749 | 61,000 | 1,749 |
| 2022-08-18 | 1,807 | 1,809 | 1,771 | 1,795 | 27,800 | 1,795 |
| 2022-08-17 | 1,745 | 1,818 | 1,745 | 1,805 | 44,200 | 1,805 |
| 2022-08-16 | 1,730 | 1,780 | 1,721 | 1,778 | 39,300 | 1,778 |
| 2022-08-15 | 1,743 | 1,755 | 1,703 | 1,710 | 41,000 | 1,710 |
| 2022-08-12 | 1,698 | 1,747 | 1,690 | 1,738 | 66,700 | 1,738 |
| 2022-08-10 | 1,751 | 1,751 | 1,676 | 1,682 | 56,200 | 1,682 |
| 2022-08-09 | 1,733 | 1,779 | 1,728 | 1,758 | 55,100 | 1,758 |
| 2022-08-08 | 1,758 | 1,768 | 1,693 | 1,702 | 55,700 | 1,702 |
| 2022-08-05 | 1,746 | 1,794 | 1,745 | 1,780 | 65,600 | 1,780 |
| 2022-08-04 | 1,758 | 1,818 | 1,733 | 1,747 | 162,600 | 1,747 |
| 2022-08-03 | 1,673 | 1,739 | 1,668 | 1,737 | 124,000 | 1,737 |
| 2022-08-02 | 1,623 | 1,711 | 1,623 | 1,666 | 137,500 | 1,666 |
| 2022-08-01 | 1,515 | 1,633 | 1,433 | 1,622 | 237,500 | 1,622 |
| 2022-07-29 | 1,600 | 1,656 | 1,589 | 1,631 | 117,200 | 1,631 |
| 2022-07-28 | 1,594 | 1,598 | 1,561 | 1,598 | 76,600 | 1,598 |
| 2022-07-27 | 1,583 | 1,587 | 1,568 | 1,584 | 40,700 | 1,584 |
| 2022-07-26 | 1,550 | 1,593 | 1,540 | 1,583 | 67,300 | 1,583 |
| 2022-07-25 | 1,542 | 1,542 | 1,491 | 1,538 | 59,900 | 1,538 |
| 2022-07-22 | 1,588 | 1,591 | 1,557 | 1,573 | 48,500 | 1,573 |
| 2022-07-21 | 1,589 | 1,597 | 1,578 | 1,589 | 40,300 | 1,589 |
| 2022-07-20 | 1,550 | 1,587 | 1,543 | 1,578 | 52,100 | 1,578 |
| 2022-07-19 | 1,546 | 1,568 | 1,515 | 1,529 | 37,400 | 1,529 |
| 2022-07-15 | 1,548 | 1,568 | 1,532 | 1,546 | 32,300 | 1,546 |
| 2022-07-14 | 1,521 | 1,553 | 1,497 | 1,548 | 37,200 | 1,548 |
| 2022-07-13 | 1,485 | 1,527 | 1,485 | 1,525 | 40,700 | 1,525 |
| 2022-07-12 | 1,505 | 1,510 | 1,476 | 1,496 | 61,000 | 1,496 |
| 2022-07-11 | 1,580 | 1,580 | 1,515 | 1,516 | 46,500 | 1,516 |
| 2022-07-08 | 1,565 | 1,599 | 1,537 | 1,563 | 83,800 | 1,563 |
| 2022-07-07 | 1,575 | 1,585 | 1,539 | 1,561 | 86,000 | 1,561 |
| 2022-07-06 | 1,560 | 1,575 | 1,546 | 1,554 | 70,100 | 1,554 |
| 2022-07-05 | 1,511 | 1,550 | 1,511 | 1,550 | 82,300 | 1,550 |
| 2022-07-04 | 1,492 | 1,515 | 1,474 | 1,507 | 59,900 | 1,507 |
| 2022-07-01 | 1,478 | 1,505 | 1,443 | 1,467 | 78,000 | 1,467 |
| 2022-06-30 | 1,542 | 1,562 | 1,488 | 1,493 | 86,800 | 1,493 |
| 2022-06-29 | 1,485 | 1,550 | 1,457 | 1,540 | 119,100 | 1,540 |
| 2022-06-28 | 1,507 | 1,521 | 1,489 | 1,521 | 63,200 | 1,521 |
| 2022-06-27 | 1,514 | 1,528 | 1,455 | 1,528 | 196,300 | 1,528 |
| 2022-06-24 | 1,412 | 1,484 | 1,395 | 1,484 | 154,300 | 1,484 |
| 2022-06-23 | 1,385 | 1,419 | 1,368 | 1,386 | 139,700 | 1,386 |
| 2022-06-22 | 1,354 | 1,395 | 1,325 | 1,381 | 165,900 | 1,381 |
| 2022-06-21 | 1,300 | 1,347 | 1,294 | 1,331 | 62,200 | 1,331 |
| 2022-06-20 | 1,300 | 1,308 | 1,264 | 1,292 | 61,100 | 1,292 |
| 2022-06-17 | 1,286 | 1,309 | 1,258 | 1,292 | 134,700 | 1,292 |
| 2022-06-16 | 1,368 | 1,384 | 1,315 | 1,316 | 124,600 | 1,316 |
| 2022-06-15 | 1,368 | 1,371 | 1,344 | 1,358 | 91,200 | 1,358 |
| 2022-06-14 | 1,373 | 1,399 | 1,347 | 1,398 | 91,400 | 1,398 |
| 2022-06-13 | 1,450 | 1,452 | 1,402 | 1,416 | 118,400 | 1,416 |
| 2022-06-10 | 1,500 | 1,509 | 1,483 | 1,504 | 32,100 | 1,504 |
| 2022-06-09 | 1,500 | 1,517 | 1,485 | 1,507 | 43,600 | 1,507 |
| 2022-06-08 | 1,497 | 1,535 | 1,486 | 1,505 | 49,300 | 1,505 |
| 2022-06-07 | 1,532 | 1,532 | 1,491 | 1,501 | 87,000 | 1,501 |
| 2022-06-06 | 1,524 | 1,551 | 1,500 | 1,536 | 52,000 | 1,536 |
| 2022-06-03 | 1,611 | 1,613 | 1,546 | 1,564 | 75,800 | 1,564 |
| 2022-06-02 | 1,598 | 1,608 | 1,541 | 1,587 | 82,300 | 1,587 |
| 2022-06-01 | 1,505 | 1,584 | 1,505 | 1,584 | 75,900 | 1,584 |
| 2022-05-31 | 1,531 | 1,552 | 1,500 | 1,519 | 92,600 | 1,519 |
| 2022-05-30 | 1,484 | 1,537 | 1,454 | 1,531 | 99,700 | 1,531 |
| 2022-05-27 | 1,475 | 1,505 | 1,454 | 1,454 | 57,700 | 1,454 |
| 2022-05-26 | 1,429 | 1,493 | 1,429 | 1,455 | 86,300 | 1,455 |
| 2022-05-25 | 1,463 | 1,487 | 1,423 | 1,459 | 96,600 | 1,459 |
| 2022-05-24 | 1,496 | 1,505 | 1,453 | 1,467 | 124,700 | 1,467 |
| 2022-05-23 | 1,465 | 1,514 | 1,457 | 1,501 | 165,800 | 1,501 |
| 2022-05-20 | 1,451 | 1,451 | 1,392 | 1,440 | 99,200 | 1,440 |
| 2022-05-19 | 1,400 | 1,447 | 1,386 | 1,431 | 168,900 | 1,431 |
| 2022-05-18 | 1,415 | 1,439 | 1,400 | 1,409 | 146,100 | 1,409 |
| 2022-05-17 | 1,415 | 1,457 | 1,401 | 1,403 | 108,900 | 1,403 |
| 2022-05-16 | 1,488 | 1,503 | 1,424 | 1,445 | 154,300 | 1,445 |
| 2022-05-13 | 1,529 | 1,594 | 1,524 | 1,588 | 103,400 | 1,588 |
| 2022-05-12 | 1,532 | 1,549 | 1,505 | 1,527 | 104,600 | 1,527 |
| 2022-05-11 | 1,582 | 1,616 | 1,562 | 1,597 | 71,400 | 1,597 |
| 2022-05-10 | 1,572 | 1,613 | 1,539 | 1,597 | 59,200 | 1,597 |
| 2022-05-09 | 1,582 | 1,597 | 1,555 | 1,583 | 102,300 | 1,583 |
| 2022-05-06 | 1,607 | 1,613 | 1,558 | 1,590 | 136,500 | 1,590 |
| 2022-05-02 | 1,636 | 1,663 | 1,614 | 1,644 | 106,200 | 1,644 |
| 2022-04-28 | 1,590 | 1,646 | 1,590 | 1,634 | 124,600 | 1,634 |
| 2022-04-27 | 1,576 | 1,627 | 1,546 | 1,614 | 162,500 | 1,614 |
| 2022-04-26 | 1,649 | 1,675 | 1,579 | 1,586 | 220,200 | 1,586 |
| 2022-04-25 | 1,634 | 1,667 | 1,611 | 1,632 | 171,400 | 1,632 |
| 2022-04-22 | 1,755 | 1,773 | 1,688 | 1,702 | 551,900 | 1,702 |
| 2022-04-21 | 1,800 | 1,824 | 1,779 | 1,811 | 72,400 | 1,811 |
| 2022-04-20 | 1,789 | 1,833 | 1,774 | 1,780 | 113,700 | 1,780 |
| 2022-04-19 | 1,776 | 1,780 | 1,723 | 1,774 | 122,000 | 1,774 |
| 2022-04-18 | 1,794 | 1,809 | 1,718 | 1,800 | 182,100 | 1,800 |
| 2022-04-15 | 1,760 | 1,771 | 1,717 | 1,744 | 126,300 | 1,744 |
| 2022-04-14 | 1,867 | 1,880 | 1,772 | 1,787 | 98,000 | 1,787 |
| 2022-04-13 | 1,801 | 1,872 | 1,801 | 1,862 | 144,800 | 1,862 |
| 2022-04-12 | 1,870 | 1,883 | 1,782 | 1,798 | 200,300 | 1,798 |
| 2022-04-11 | 1,958 | 1,965 | 1,853 | 1,880 | 204,000 | 1,880 |
| 2022-04-08 | 1,993 | 2,029 | 1,982 | 2,008 | 86,800 | 2,008 |
| 2022-04-07 | 2,015 | 2,046 | 1,946 | 1,957 | 114,000 | 1,957 |
| 2022-04-06 | 2,088 | 2,100 | 2,023 | 2,040 | 87,600 | 2,040 |
| 2022-04-05 | 2,110 | 2,149 | 2,091 | 2,110 | 143,300 | 2,110 |
| 2022-04-04 | 2,160 | 2,169 | 2,105 | 2,109 | 130,400 | 2,109 |
| 2022-04-01 | 2,236 | 2,236 | 2,112 | 2,135 | 118,500 | 2,135 |
| 2022-03-31 | 2,230 | 2,282 | 2,212 | 2,252 | 59,300 | 2,252 |
| 2022-03-30 | 2,215 | 2,310 | 2,187 | 2,235 | 156,600 | 2,235 |
| 2022-03-29 | 2,152 | 2,224 | 2,136 | 2,224 | 76,100 | 2,224 |
| 2022-03-28 | 2,171 | 2,171 | 2,122 | 2,126 | 43,500 | 2,126 |
| 2022-03-25 | 2,140 | 2,200 | 2,135 | 2,171 | 40,400 | 2,171 |
| 2022-03-24 | 2,157 | 2,197 | 2,100 | 2,170 | 63,200 | 2,170 |
| 2022-03-23 | 2,152 | 2,165 | 2,098 | 2,160 | 132,600 | 2,160 |
| 2022-03-22 | 2,259 | 2,259 | 2,140 | 2,153 | 124,500 | 2,153 |
| 2022-03-18 | 2,185 | 2,271 | 2,184 | 2,262 | 68,200 | 2,262 |
| 2022-03-17 | 2,186 | 2,226 | 2,158 | 2,176 | 76,700 | 2,176 |
| 2022-03-16 | 2,125 | 2,140 | 2,068 | 2,109 | 49,600 | 2,109 |
| 2022-03-15 | 2,099 | 2,111 | 2,027 | 2,082 | 61,300 | 2,082 |
| 2022-03-14 | 2,104 | 2,129 | 2,049 | 2,071 | 35,500 | 2,071 |
| 2022-03-11 | 2,103 | 2,150 | 2,063 | 2,109 | 51,900 | 2,109 |
| 2022-03-10 | 2,217 | 2,217 | 2,130 | 2,153 | 58,100 | 2,153 |
| 2022-03-09 | 2,163 | 2,209 | 2,117 | 2,161 | 102,400 | 2,161 |
| 2022-03-08 | 2,000 | 2,160 | 2,000 | 2,113 | 129,300 | 2,113 |
| 2022-03-07 | 2,046 | 2,068 | 1,942 | 2,010 | 122,900 | 2,010 |
| 2022-03-04 | 2,168 | 2,168 | 2,045 | 2,100 | 88,400 | 2,100 |
| 2022-03-03 | 2,231 | 2,259 | 2,166 | 2,170 | 42,800 | 2,170 |
| 2022-03-02 | 2,195 | 2,256 | 2,164 | 2,230 | 73,900 | 2,230 |
| 2022-03-01 | 2,228 | 2,248 | 2,185 | 2,199 | 79,700 | 2,199 |
| 2022-02-28 | 2,199 | 2,199 | 2,131 | 2,180 | 68,400 | 2,180 |
| 2022-02-25 | 2,074 | 2,184 | 2,072 | 2,181 | 104,000 | 2,181 |
| 2022-02-24 | 2,050 | 2,058 | 2,002 | 2,039 | 69,500 | 2,039 |
| 2022-02-22 | 2,052 | 2,115 | 2,052 | 2,070 | 64,700 | 2,070 |
| 2022-02-21 | 2,068 | 2,133 | 2,026 | 2,126 | 90,300 | 2,126 |
| 2022-02-18 | 2,020 | 2,105 | 1,970 | 2,093 | 84,600 | 2,093 |
| 2022-02-17 | 2,122 | 2,129 | 2,037 | 2,072 | 125,000 | 2,072 |
| 2022-02-16 | 2,140 | 2,154 | 2,105 | 2,146 | 74,800 | 2,146 |
| 2022-02-15 | 2,066 | 2,116 | 2,021 | 2,090 | 102,500 | 2,090 |
| 2022-02-14 | 2,230 | 2,235 | 2,051 | 2,059 | 184,900 | 2,059 |
| 2022-02-10 | 2,198 | 2,340 | 2,197 | 2,330 | 243,500 | 2,330 |
| 2022-02-09 | 2,120 | 2,135 | 2,046 | 2,132 | 79,400 | 2,132 |
| 2022-02-08 | 2,096 | 2,156 | 2,085 | 2,114 | 65,800 | 2,114 |
| 2022-02-07 | 2,188 | 2,200 | 2,085 | 2,126 | 71,300 | 2,126 |
| 2022-02-04 | 2,135 | 2,169 | 2,073 | 2,149 | 80,500 | 2,149 |
| 2022-02-03 | 2,266 | 2,315 | 2,151 | 2,171 | 170,500 | 2,171 |
| 2022-02-02 | 2,170 | 2,264 | 2,145 | 2,258 | 214,100 | 2,258 |
| 2022-02-01 | 2,119 | 2,229 | 2,029 | 2,108 | 391,900 | 2,108 |
| 2022-01-31 | 1,844 | 1,939 | 1,832 | 1,915 | 197,000 | 1,915 |
| 2022-01-28 | 1,829 | 1,887 | 1,808 | 1,881 | 151,000 | 1,881 |
| 2022-01-27 | 2,000 | 2,009 | 1,815 | 1,823 | 126,600 | 1,823 |
| 2022-01-26 | 1,963 | 2,016 | 1,956 | 1,996 | 79,300 | 1,996 |
| 2022-01-25 | 2,122 | 2,168 | 1,950 | 1,963 | 184,900 | 1,963 |
| 2022-01-24 | 2,035 | 2,139 | 2,035 | 2,122 | 133,000 | 2,122 |
| 2022-01-21 | 2,075 | 2,119 | 2,048 | 2,085 | 136,000 | 2,085 |
| 2022-01-20 | 2,091 | 2,143 | 2,039 | 2,124 | 105,800 | 2,124 |
| 2022-01-19 | 2,140 | 2,220 | 2,095 | 2,095 | 121,800 | 2,095 |
| 2022-01-18 | 2,118 | 2,163 | 2,097 | 2,145 | 73,700 | 2,145 |
| 2022-01-17 | 2,075 | 2,154 | 2,061 | 2,107 | 101,700 | 2,107 |
| 2022-01-14 | 2,188 | 2,200 | 2,107 | 2,121 | 101,500 | 2,121 |
| 2022-01-13 | 2,300 | 2,315 | 2,223 | 2,223 | 64,800 | 2,223 |
| 2022-01-12 | 2,245 | 2,310 | 2,238 | 2,292 | 112,300 | 2,292 |
| 2022-01-11 | 2,230 | 2,234 | 2,183 | 2,226 | 188,300 | 2,226 |
| 2022-01-07 | 2,330 | 2,364 | 2,244 | 2,278 | 97,600 | 2,278 |
| 2022-01-06 | 2,339 | 2,376 | 2,297 | 2,306 | 89,600 | 2,306 |
| 2022-01-05 | 2,514 | 2,516 | 2,378 | 2,398 | 78,800 | 2,398 |
| 2022-01-04 | 2,515 | 2,515 | 2,432 | 2,503 | 60,500 | 2,503 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-07-27]1株→2株 [2017-09-27]1株→1.5株 [2013-12-26]1株→2株
