3157 ジオリーブグループ(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 | 1,150 | 1,189 | 1,150 | 1,152 | 7,700 | 1,152 |
| 2022-12-29 | 1,132 | 1,144 | 1,131 | 1,144 | 5,300 | 1,144 |
| 2022-12-28 | 1,131 | 1,135 | 1,130 | 1,132 | 3,500 | 1,132 |
| 2022-12-27 | 1,125 | 1,144 | 1,125 | 1,131 | 6,800 | 1,131 |
| 2022-12-26 | 1,136 | 1,147 | 1,122 | 1,122 | 3,000 | 1,122 |
| 2022-12-23 | 1,159 | 1,160 | 1,133 | 1,133 | 20,200 | 1,133 |
| 2022-12-22 | 1,153 | 1,157 | 1,136 | 1,146 | 9,100 | 1,146 |
| 2022-12-21 | 1,131 | 1,151 | 1,128 | 1,136 | 10,600 | 1,136 |
| 2022-12-20 | 1,177 | 1,182 | 1,125 | 1,125 | 24,300 | 1,125 |
| 2022-12-19 | 1,180 | 1,181 | 1,173 | 1,174 | 4,800 | 1,174 |
| 2022-12-16 | 1,187 | 1,195 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2022-12-15 | 1,177 | 1,182 | 1,173 | 1,182 | 3,900 | 1,182 |
| 2022-12-14 | 1,179 | 1,179 | 1,171 | 1,178 | 4,100 | 1,178 |
| 2022-12-13 | 1,174 | 1,175 | 1,164 | 1,170 | 5,000 | 1,170 |
| 2022-12-12 | 1,154 | 1,163 | 1,154 | 1,162 | 4,500 | 1,162 |
| 2022-12-09 | 1,132 | 1,162 | 1,132 | 1,162 | 7,600 | 1,162 |
| 2022-12-08 | 1,127 | 1,139 | 1,123 | 1,138 | 11,100 | 1,138 |
| 2022-12-07 | 1,135 | 1,138 | 1,127 | 1,127 | 4,200 | 1,127 |
| 2022-12-06 | 1,111 | 1,135 | 1,111 | 1,132 | 5,200 | 1,132 |
| 2022-12-05 | 1,119 | 1,119 | 1,110 | 1,111 | 8,300 | 1,111 |
| 2022-12-02 | 1,140 | 1,140 | 1,121 | 1,121 | 7,300 | 1,121 |
| 2022-12-01 | 1,154 | 1,156 | 1,144 | 1,152 | 7,200 | 1,152 |
| 2022-11-30 | 1,178 | 1,178 | 1,152 | 1,153 | 4,000 | 1,153 |
| 2022-11-29 | 1,175 | 1,179 | 1,170 | 1,170 | 3,800 | 1,170 |
| 2022-11-28 | 1,162 | 1,181 | 1,160 | 1,175 | 6,400 | 1,175 |
| 2022-11-25 | 1,168 | 1,174 | 1,167 | 1,173 | 7,500 | 1,173 |
| 2022-11-24 | 1,194 | 1,194 | 1,156 | 1,167 | 18,900 | 1,167 |
| 2022-11-22 | 1,190 | 1,191 | 1,173 | 1,191 | 8,400 | 1,191 |
| 2022-11-21 | 1,180 | 1,182 | 1,161 | 1,182 | 6,400 | 1,182 |
| 2022-11-18 | 1,155 | 1,180 | 1,155 | 1,177 | 10,300 | 1,177 |
| 2022-11-17 | 1,152 | 1,156 | 1,148 | 1,155 | 5,000 | 1,155 |
| 2022-11-16 | 1,127 | 1,154 | 1,126 | 1,148 | 10,100 | 1,148 |
| 2022-11-15 | 1,153 | 1,153 | 1,121 | 1,141 | 11,200 | 1,141 |
| 2022-11-14 | 1,122 | 1,157 | 1,121 | 1,147 | 13,500 | 1,147 |
| 2022-11-11 | 1,120 | 1,143 | 1,113 | 1,130 | 18,900 | 1,130 |
| 2022-11-10 | 1,092 | 1,122 | 1,084 | 1,109 | 13,500 | 1,109 |
| 2022-11-09 | 1,096 | 1,101 | 1,072 | 1,095 | 20,600 | 1,095 |
| 2022-11-08 | 1,089 | 1,092 | 1,052 | 1,086 | 84,400 | 1,086 |
| 2022-11-07 | 1,034 | 1,048 | 1,034 | 1,048 | 9,600 | 1,048 |
| 2022-11-04 | 1,027 | 1,031 | 1,024 | 1,024 | 9,600 | 1,024 |
| 2022-11-02 | 1,031 | 1,035 | 1,028 | 1,030 | 4,300 | 1,030 |
| 2022-11-01 | 1,033 | 1,042 | 1,033 | 1,035 | 2,000 | 1,035 |
| 2022-10-31 | 1,043 | 1,043 | 1,036 | 1,042 | 4,600 | 1,042 |
| 2022-10-28 | 1,037 | 1,047 | 1,024 | 1,024 | 40,600 | 1,024 |
| 2022-10-27 | 1,034 | 1,041 | 1,034 | 1,037 | 3,100 | 1,037 |
| 2022-10-26 | 1,037 | 1,038 | 1,030 | 1,033 | 3,000 | 1,033 |
| 2022-10-25 | 1,026 | 1,033 | 1,026 | 1,033 | 6,000 | 1,033 |
| 2022-10-24 | 1,031 | 1,031 | 1,022 | 1,029 | 4,400 | 1,029 |
| 2022-10-21 | 1,024 | 1,033 | 1,024 | 1,027 | 4,700 | 1,027 |
| 2022-10-20 | 1,024 | 1,030 | 1,021 | 1,030 | 3,400 | 1,030 |
| 2022-10-19 | 1,024 | 1,027 | 1,020 | 1,024 | 5,300 | 1,024 |
| 2022-10-18 | 1,016 | 1,023 | 1,015 | 1,021 | 4,100 | 1,021 |
| 2022-10-17 | 1,010 | 1,024 | 1,010 | 1,013 | 6,400 | 1,013 |
| 2022-10-14 | 1,028 | 1,028 | 1,015 | 1,021 | 6,400 | 1,021 |
| 2022-10-13 | 1,015 | 1,019 | 1,010 | 1,017 | 9,500 | 1,017 |
| 2022-10-12 | 1,028 | 1,028 | 1,013 | 1,018 | 6,600 | 1,018 |
| 2022-10-11 | 1,030 | 1,037 | 1,020 | 1,020 | 10,800 | 1,020 |
| 2022-10-07 | 1,032 | 1,038 | 1,030 | 1,033 | 5,500 | 1,033 |
| 2022-10-06 | 1,034 | 1,043 | 1,032 | 1,035 | 5,700 | 1,035 |
| 2022-10-05 | 1,036 | 1,042 | 1,031 | 1,032 | 7,500 | 1,032 |
| 2022-10-04 | 1,034 | 1,045 | 1,032 | 1,036 | 8,700 | 1,036 |
| 2022-10-03 | 1,030 | 1,039 | 1,030 | 1,037 | 3,200 | 1,037 |
| 2022-09-30 | 1,052 | 1,052 | 1,025 | 1,030 | 5,600 | 1,030 |
| 2022-09-29 | 1,037 | 1,054 | 1,032 | 1,054 | 6,500 | 1,054 |
| 2022-09-28 | 1,050 | 1,056 | 1,036 | 1,046 | 9,700 | 1,046 |
| 2022-09-27 | 1,064 | 1,070 | 1,048 | 1,048 | 9,100 | 1,048 |
| 2022-09-26 | 1,095 | 1,095 | 1,064 | 1,064 | 10,300 | 1,064 |
| 2022-09-22 | 1,091 | 1,095 | 1,086 | 1,095 | 7,300 | 1,095 |
| 2022-09-21 | 1,091 | 1,094 | 1,088 | 1,088 | 5,000 | 1,088 |
| 2022-09-20 | 1,086 | 1,100 | 1,086 | 1,091 | 6,900 | 1,091 |
| 2022-09-16 | 1,090 | 1,095 | 1,085 | 1,085 | 5,700 | 1,085 |
| 2022-09-15 | 1,093 | 1,098 | 1,088 | 1,091 | 3,800 | 1,091 |
| 2022-09-14 | 1,093 | 1,098 | 1,092 | 1,097 | 3,200 | 1,097 |
| 2022-09-13 | 1,100 | 1,100 | 1,092 | 1,095 | 2,900 | 1,095 |
| 2022-09-12 | 1,098 | 1,098 | 1,093 | 1,096 | 3,400 | 1,096 |
| 2022-09-09 | 1,085 | 1,094 | 1,085 | 1,091 | 5,700 | 1,091 |
| 2022-09-08 | 1,086 | 1,094 | 1,086 | 1,092 | 8,400 | 1,092 |
| 2022-09-07 | 1,091 | 1,092 | 1,085 | 1,085 | 5,200 | 1,085 |
| 2022-09-06 | 1,097 | 1,097 | 1,089 | 1,091 | 2,900 | 1,091 |
| 2022-09-05 | 1,084 | 1,093 | 1,084 | 1,091 | 4,200 | 1,091 |
| 2022-09-02 | 1,100 | 1,100 | 1,083 | 1,091 | 9,100 | 1,091 |
| 2022-09-01 | 1,098 | 1,103 | 1,096 | 1,096 | 4,200 | 1,096 |
| 2022-08-31 | 1,100 | 1,102 | 1,098 | 1,102 | 2,700 | 1,102 |
| 2022-08-30 | 1,103 | 1,104 | 1,098 | 1,098 | 3,800 | 1,098 |
| 2022-08-29 | 1,096 | 1,104 | 1,096 | 1,100 | 5,100 | 1,100 |
| 2022-08-26 | 1,112 | 1,117 | 1,109 | 1,117 | 4,900 | 1,117 |
| 2022-08-25 | 1,106 | 1,110 | 1,104 | 1,107 | 5,600 | 1,107 |
| 2022-08-24 | 1,107 | 1,110 | 1,102 | 1,110 | 5,500 | 1,110 |
| 2022-08-23 | 1,100 | 1,101 | 1,091 | 1,097 | 5,300 | 1,097 |
| 2022-08-22 | 1,108 | 1,108 | 1,100 | 1,101 | 9,500 | 1,101 |
| 2022-08-19 | 1,122 | 1,122 | 1,104 | 1,109 | 6,100 | 1,109 |
| 2022-08-18 | 1,109 | 1,109 | 1,100 | 1,104 | 6,300 | 1,104 |
| 2022-08-17 | 1,100 | 1,107 | 1,100 | 1,107 | 9,100 | 1,107 |
| 2022-08-16 | 1,101 | 1,101 | 1,089 | 1,099 | 4,700 | 1,099 |
| 2022-08-15 | 1,105 | 1,105 | 1,087 | 1,087 | 7,600 | 1,087 |
| 2022-08-12 | 1,101 | 1,111 | 1,095 | 1,099 | 12,000 | 1,099 |
| 2022-08-10 | 1,097 | 1,097 | 1,081 | 1,096 | 3,600 | 1,096 |
| 2022-08-09 | 1,123 | 1,124 | 1,076 | 1,096 | 38,500 | 1,096 |
| 2022-08-08 | 1,083 | 1,119 | 1,077 | 1,119 | 28,800 | 1,119 |
| 2022-08-05 | 1,074 | 1,079 | 1,070 | 1,075 | 4,800 | 1,075 |
| 2022-08-04 | 1,070 | 1,074 | 1,070 | 1,074 | 1,300 | 1,074 |
| 2022-08-03 | 1,066 | 1,069 | 1,062 | 1,063 | 4,500 | 1,063 |
| 2022-08-02 | 1,081 | 1,081 | 1,066 | 1,066 | 2,800 | 1,066 |
| 2022-08-01 | 1,074 | 1,077 | 1,072 | 1,072 | 3,500 | 1,072 |
| 2022-07-29 | 1,076 | 1,082 | 1,067 | 1,072 | 4,700 | 1,072 |
| 2022-07-28 | 1,066 | 1,076 | 1,062 | 1,076 | 10,800 | 1,076 |
| 2022-07-27 | 1,070 | 1,081 | 1,062 | 1,065 | 4,300 | 1,065 |
| 2022-07-26 | 1,082 | 1,082 | 1,065 | 1,070 | 3,600 | 1,070 |
| 2022-07-25 | 1,115 | 1,115 | 1,064 | 1,066 | 22,300 | 1,066 |
| 2022-07-22 | 1,054 | 1,064 | 1,049 | 1,062 | 9,600 | 1,062 |
| 2022-07-21 | 1,054 | 1,055 | 1,044 | 1,055 | 5,200 | 1,055 |
| 2022-07-20 | 1,045 | 1,054 | 1,041 | 1,050 | 9,600 | 1,050 |
| 2022-07-19 | 1,045 | 1,045 | 1,038 | 1,038 | 2,300 | 1,038 |
| 2022-07-15 | 1,041 | 1,045 | 1,031 | 1,031 | 3,900 | 1,031 |
| 2022-07-14 | 1,047 | 1,047 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2022-07-13 | 1,037 | 1,043 | 1,037 | 1,038 | 1,500 | 1,038 |
| 2022-07-12 | 1,051 | 1,056 | 1,035 | 1,035 | 4,400 | 1,035 |
| 2022-07-11 | 1,046 | 1,059 | 1,042 | 1,051 | 6,100 | 1,051 |
| 2022-07-08 | 1,060 | 1,060 | 1,030 | 1,030 | 13,200 | 1,030 |
| 2022-07-07 | 1,049 | 1,050 | 1,035 | 1,044 | 4,300 | 1,044 |
| 2022-07-06 | 1,032 | 1,046 | 1,028 | 1,044 | 8,200 | 1,044 |
| 2022-07-05 | 1,031 | 1,039 | 1,029 | 1,035 | 5,200 | 1,035 |
| 2022-07-04 | 1,029 | 1,033 | 1,023 | 1,031 | 2,300 | 1,031 |
| 2022-07-01 | 1,017 | 1,022 | 1,011 | 1,022 | 7,600 | 1,022 |
| 2022-06-30 | 1,038 | 1,038 | 1,015 | 1,015 | 12,600 | 1,015 |
| 2022-06-29 | 1,040 | 1,062 | 1,036 | 1,037 | 37,000 | 1,037 |
| 2022-06-28 | 1,027 | 1,029 | 1,010 | 1,029 | 16,700 | 1,029 |
| 2022-06-27 | 1,029 | 1,034 | 1,021 | 1,032 | 6,300 | 1,032 |
| 2022-06-24 | 1,011 | 1,022 | 1,010 | 1,018 | 7,100 | 1,018 |
| 2022-06-23 | 1,017 | 1,018 | 1,006 | 1,011 | 7,200 | 1,011 |
| 2022-06-22 | 1,007 | 1,014 | 1,004 | 1,014 | 3,500 | 1,014 |
| 2022-06-21 | 996 | 1,011 | 996 | 1,007 | 9,700 | 1,007 |
| 2022-06-20 | 1,012 | 1,013 | 992 | 993 | 6,400 | 993 |
| 2022-06-17 | 999 | 1,005 | 992 | 1,002 | 3,900 | 1,002 |
| 2022-06-16 | 999 | 1,006 | 991 | 999 | 9,800 | 999 |
| 2022-06-15 | 1,006 | 1,008 | 994 | 995 | 16,300 | 995 |
| 2022-06-14 | 1,010 | 1,012 | 1,002 | 1,006 | 5,300 | 1,006 |
| 2022-06-13 | 1,009 | 1,023 | 1,009 | 1,012 | 3,900 | 1,012 |
| 2022-06-10 | 1,020 | 1,028 | 1,007 | 1,009 | 11,500 | 1,009 |
| 2022-06-09 | 1,033 | 1,040 | 1,025 | 1,025 | 3,900 | 1,025 |
| 2022-06-08 | 1,025 | 1,039 | 1,025 | 1,033 | 4,400 | 1,033 |
| 2022-06-07 | 1,033 | 1,040 | 1,019 | 1,019 | 6,800 | 1,019 |
| 2022-06-06 | 1,030 | 1,035 | 1,029 | 1,032 | 3,300 | 1,032 |
| 2022-06-03 | 1,031 | 1,035 | 1,023 | 1,028 | 4,800 | 1,028 |
| 2022-06-02 | 1,033 | 1,033 | 1,025 | 1,031 | 5,300 | 1,031 |
| 2022-06-01 | 1,014 | 1,024 | 1,012 | 1,024 | 4,000 | 1,024 |
| 2022-05-31 | 1,010 | 1,023 | 1,008 | 1,014 | 7,100 | 1,014 |
| 2022-05-30 | 1,026 | 1,028 | 998 | 998 | 20,900 | 998 |
| 2022-05-27 | 1,020 | 1,037 | 1,016 | 1,023 | 3,800 | 1,023 |
| 2022-05-26 | 1,020 | 1,037 | 1,020 | 1,026 | 4,900 | 1,026 |
| 2022-05-25 | 1,030 | 1,040 | 1,011 | 1,020 | 12,300 | 1,020 |
| 2022-05-24 | 1,039 | 1,039 | 1,026 | 1,035 | 5,800 | 1,035 |
| 2022-05-23 | 1,032 | 1,049 | 1,032 | 1,045 | 5,900 | 1,045 |
| 2022-05-20 | 1,021 | 1,032 | 1,017 | 1,023 | 6,600 | 1,023 |
| 2022-05-19 | 1,001 | 1,028 | 1,001 | 1,026 | 9,100 | 1,026 |
| 2022-05-18 | 1,010 | 1,018 | 1,003 | 1,007 | 7,900 | 1,007 |
| 2022-05-17 | 1,012 | 1,016 | 1,005 | 1,005 | 8,200 | 1,005 |
| 2022-05-16 | 1,030 | 1,041 | 1,006 | 1,014 | 11,400 | 1,014 |
| 2022-05-13 | 1,010 | 1,050 | 1,010 | 1,026 | 15,800 | 1,026 |
| 2022-05-12 | 1,068 | 1,068 | 1,007 | 1,007 | 29,500 | 1,007 |
| 2022-05-11 | 1,050 | 1,068 | 1,042 | 1,054 | 11,400 | 1,054 |
| 2022-05-10 | 1,040 | 1,052 | 1,029 | 1,047 | 11,400 | 1,047 |
| 2022-05-09 | 1,090 | 1,095 | 1,041 | 1,041 | 16,600 | 1,041 |
| 2022-05-06 | 1,082 | 1,087 | 1,073 | 1,083 | 5,200 | 1,083 |
| 2022-05-02 | 1,081 | 1,096 | 1,081 | 1,088 | 4,800 | 1,088 |
| 2022-04-28 | 1,070 | 1,093 | 1,070 | 1,086 | 18,800 | 1,086 |
| 2022-04-27 | 1,095 | 1,120 | 1,078 | 1,078 | 25,500 | 1,078 |
| 2022-04-26 | 1,082 | 1,137 | 1,082 | 1,123 | 6,800 | 1,123 |
| 2022-04-25 | 1,122 | 1,124 | 1,081 | 1,085 | 21,100 | 1,085 |
| 2022-04-22 | 1,152 | 1,155 | 1,136 | 1,150 | 7,300 | 1,150 |
| 2022-04-21 | 1,169 | 1,176 | 1,159 | 1,167 | 6,600 | 1,167 |
| 2022-04-20 | 1,172 | 1,180 | 1,151 | 1,169 | 9,700 | 1,169 |
| 2022-04-19 | 1,172 | 1,172 | 1,145 | 1,146 | 6,000 | 1,146 |
| 2022-04-18 | 1,147 | 1,158 | 1,133 | 1,153 | 7,700 | 1,153 |
| 2022-04-15 | 1,142 | 1,172 | 1,138 | 1,139 | 10,900 | 1,139 |
| 2022-04-14 | 1,166 | 1,172 | 1,158 | 1,161 | 1,600 | 1,161 |
| 2022-04-13 | 1,118 | 1,166 | 1,118 | 1,166 | 9,200 | 1,166 |
| 2022-04-12 | 1,145 | 1,154 | 1,119 | 1,121 | 9,600 | 1,121 |
| 2022-04-11 | 1,157 | 1,168 | 1,139 | 1,166 | 22,900 | 1,166 |
| 2022-04-08 | 1,155 | 1,160 | 1,130 | 1,150 | 17,400 | 1,150 |
| 2022-04-07 | 1,200 | 1,200 | 1,156 | 1,165 | 8,000 | 1,165 |
| 2022-04-06 | 1,230 | 1,250 | 1,208 | 1,210 | 14,900 | 1,210 |
| 2022-04-05 | 1,253 | 1,256 | 1,241 | 1,247 | 6,000 | 1,247 |
| 2022-04-04 | 1,257 | 1,257 | 1,244 | 1,253 | 7,600 | 1,253 |
| 2022-04-01 | 1,215 | 1,263 | 1,210 | 1,258 | 15,700 | 1,258 |
| 2022-03-31 | 1,229 | 1,240 | 1,203 | 1,232 | 29,300 | 1,232 |
| 2022-03-30 | 1,233 | 1,234 | 1,200 | 1,234 | 79,300 | 1,234 |
| 2022-03-29 | 1,286 | 1,299 | 1,266 | 1,266 | 41,300 | 1,266 |
| 2022-03-28 | 1,324 | 1,324 | 1,290 | 1,290 | 19,800 | 1,290 |
| 2022-03-25 | 1,344 | 1,344 | 1,318 | 1,324 | 17,400 | 1,324 |
| 2022-03-24 | 1,297 | 1,350 | 1,297 | 1,350 | 21,000 | 1,350 |
| 2022-03-23 | 1,310 | 1,314 | 1,291 | 1,302 | 18,400 | 1,302 |
| 2022-03-22 | 1,319 | 1,319 | 1,272 | 1,278 | 18,800 | 1,278 |
| 2022-03-18 | 1,344 | 1,344 | 1,310 | 1,310 | 17,000 | 1,310 |
| 2022-03-17 | 1,301 | 1,351 | 1,298 | 1,319 | 24,700 | 1,319 |
| 2022-03-16 | 1,259 | 1,313 | 1,244 | 1,299 | 20,600 | 1,299 |
| 2022-03-15 | 1,225 | 1,259 | 1,225 | 1,259 | 17,100 | 1,259 |
| 2022-03-14 | 1,208 | 1,226 | 1,208 | 1,216 | 24,900 | 1,216 |
| 2022-03-11 | 1,174 | 1,206 | 1,174 | 1,205 | 12,000 | 1,205 |
| 2022-03-10 | 1,174 | 1,194 | 1,154 | 1,187 | 16,400 | 1,187 |
| 2022-03-09 | 1,139 | 1,156 | 1,128 | 1,128 | 15,000 | 1,128 |
| 2022-03-08 | 1,135 | 1,159 | 1,130 | 1,142 | 17,000 | 1,142 |
| 2022-03-07 | 1,167 | 1,168 | 1,132 | 1,141 | 18,400 | 1,141 |
| 2022-03-04 | 1,181 | 1,207 | 1,180 | 1,180 | 20,700 | 1,180 |
| 2022-03-03 | 1,223 | 1,223 | 1,198 | 1,198 | 19,800 | 1,198 |
| 2022-03-02 | 1,214 | 1,214 | 1,196 | 1,198 | 29,600 | 1,198 |
| 2022-03-01 | 1,239 | 1,239 | 1,201 | 1,201 | 58,900 | 1,201 |
| 2022-02-28 | 1,182 | 1,227 | 1,182 | 1,222 | 7,900 | 1,222 |
| 2022-02-25 | 1,161 | 1,194 | 1,161 | 1,182 | 12,300 | 1,182 |
| 2022-02-24 | 1,175 | 1,189 | 1,161 | 1,175 | 8,200 | 1,175 |
| 2022-02-22 | 1,228 | 1,238 | 1,194 | 1,203 | 9,200 | 1,203 |
| 2022-02-21 | 1,228 | 1,230 | 1,219 | 1,230 | 4,400 | 1,230 |
| 2022-02-18 | 1,206 | 1,228 | 1,187 | 1,228 | 15,200 | 1,228 |
| 2022-02-17 | 1,219 | 1,240 | 1,211 | 1,219 | 6,200 | 1,219 |
| 2022-02-16 | 1,217 | 1,237 | 1,216 | 1,219 | 9,300 | 1,219 |
| 2022-02-15 | 1,200 | 1,248 | 1,200 | 1,217 | 22,200 | 1,217 |
| 2022-02-14 | 1,190 | 1,200 | 1,170 | 1,200 | 10,300 | 1,200 |
| 2022-02-10 | 1,209 | 1,209 | 1,185 | 1,191 | 16,300 | 1,191 |
| 2022-02-09 | 1,180 | 1,199 | 1,161 | 1,199 | 14,300 | 1,199 |
| 2022-02-08 | 1,174 | 1,174 | 1,145 | 1,151 | 5,500 | 1,151 |
| 2022-02-07 | 1,203 | 1,213 | 1,163 | 1,163 | 9,500 | 1,163 |
| 2022-02-04 | 1,172 | 1,207 | 1,156 | 1,203 | 17,400 | 1,203 |
| 2022-02-03 | 1,184 | 1,190 | 1,161 | 1,161 | 9,200 | 1,161 |
| 2022-02-02 | 1,125 | 1,183 | 1,125 | 1,170 | 19,600 | 1,170 |
| 2022-02-01 | 1,152 | 1,172 | 1,125 | 1,125 | 25,100 | 1,125 |
| 2022-01-31 | 1,182 | 1,192 | 1,167 | 1,182 | 10,300 | 1,182 |
| 2022-01-28 | 1,158 | 1,179 | 1,149 | 1,149 | 20,500 | 1,149 |
| 2022-01-27 | 1,183 | 1,193 | 1,158 | 1,158 | 17,700 | 1,158 |
| 2022-01-26 | 1,165 | 1,193 | 1,158 | 1,193 | 7,700 | 1,193 |
| 2022-01-25 | 1,201 | 1,201 | 1,154 | 1,161 | 19,800 | 1,161 |
| 2022-01-24 | 1,190 | 1,230 | 1,190 | 1,215 | 15,400 | 1,215 |
| 2022-01-21 | 1,200 | 1,200 | 1,177 | 1,190 | 13,900 | 1,190 |
| 2022-01-20 | 1,147 | 1,208 | 1,126 | 1,208 | 17,000 | 1,208 |
| 2022-01-19 | 1,185 | 1,195 | 1,145 | 1,160 | 27,000 | 1,160 |
| 2022-01-18 | 1,156 | 1,188 | 1,151 | 1,183 | 28,600 | 1,183 |
| 2022-01-17 | 1,150 | 1,168 | 1,138 | 1,161 | 10,200 | 1,161 |
| 2022-01-14 | 1,114 | 1,125 | 1,114 | 1,123 | 17,700 | 1,123 |
| 2022-01-13 | 1,110 | 1,129 | 1,106 | 1,122 | 7,800 | 1,122 |
| 2022-01-12 | 1,104 | 1,110 | 1,103 | 1,110 | 5,200 | 1,110 |
| 2022-01-11 | 1,105 | 1,109 | 1,104 | 1,104 | 7,500 | 1,104 |
| 2022-01-07 | 1,106 | 1,107 | 1,097 | 1,104 | 77,900 | 1,104 |
| 2022-01-06 | 1,110 | 1,110 | 1,101 | 1,101 | 6,200 | 1,101 |
| 2022-01-05 | 1,120 | 1,121 | 1,111 | 1,115 | 5,100 | 1,115 |
| 2022-01-04 | 1,107 | 1,120 | 1,105 | 1,120 | 20,700 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
