3319 (株)ゴルフダイジェスト・オンライン 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 | 1,467 | 1,546 | 1,467 | 1,517 | 89,400 | 1,517 |
| 2022-12-29 | 1,460 | 1,504 | 1,425 | 1,456 | 172,500 | 1,456 |
| 2022-12-28 | 1,511 | 1,531 | 1,457 | 1,462 | 182,800 | 1,462 |
| 2022-12-27 | 1,531 | 1,542 | 1,486 | 1,518 | 136,600 | 1,518 |
| 2022-12-26 | 1,520 | 1,557 | 1,500 | 1,543 | 119,100 | 1,543 |
| 2022-12-23 | 1,550 | 1,561 | 1,490 | 1,541 | 133,700 | 1,541 |
| 2022-12-22 | 1,553 | 1,608 | 1,541 | 1,598 | 86,100 | 1,598 |
| 2022-12-21 | 1,529 | 1,534 | 1,496 | 1,515 | 71,300 | 1,515 |
| 2022-12-20 | 1,503 | 1,620 | 1,502 | 1,543 | 142,300 | 1,543 |
| 2022-12-19 | 1,524 | 1,542 | 1,505 | 1,524 | 50,700 | 1,524 |
| 2022-12-16 | 1,552 | 1,570 | 1,511 | 1,533 | 109,200 | 1,533 |
| 2022-12-15 | 1,620 | 1,627 | 1,565 | 1,565 | 112,900 | 1,565 |
| 2022-12-14 | 1,671 | 1,684 | 1,617 | 1,622 | 137,600 | 1,622 |
| 2022-12-13 | 1,697 | 1,735 | 1,676 | 1,680 | 82,300 | 1,680 |
| 2022-12-12 | 1,605 | 1,709 | 1,600 | 1,680 | 158,800 | 1,680 |
| 2022-12-09 | 1,668 | 1,700 | 1,612 | 1,613 | 155,200 | 1,613 |
| 2022-12-08 | 1,686 | 1,686 | 1,626 | 1,634 | 103,100 | 1,634 |
| 2022-12-07 | 1,686 | 1,709 | 1,652 | 1,697 | 88,400 | 1,697 |
| 2022-12-06 | 1,727 | 1,727 | 1,643 | 1,682 | 106,700 | 1,682 |
| 2022-12-05 | 1,717 | 1,750 | 1,703 | 1,744 | 81,300 | 1,744 |
| 2022-12-02 | 1,716 | 1,727 | 1,682 | 1,703 | 79,100 | 1,703 |
| 2022-12-01 | 1,810 | 1,812 | 1,714 | 1,723 | 81,300 | 1,723 |
| 2022-11-30 | 1,733 | 1,780 | 1,715 | 1,741 | 153,700 | 1,741 |
| 2022-11-29 | 1,644 | 1,728 | 1,636 | 1,723 | 156,700 | 1,723 |
| 2022-11-28 | 1,611 | 1,668 | 1,604 | 1,642 | 98,200 | 1,642 |
| 2022-11-25 | 1,578 | 1,628 | 1,563 | 1,620 | 141,300 | 1,620 |
| 2022-11-24 | 1,629 | 1,652 | 1,601 | 1,607 | 116,600 | 1,607 |
| 2022-11-22 | 1,680 | 1,688 | 1,600 | 1,606 | 161,300 | 1,606 |
| 2022-11-21 | 1,684 | 1,715 | 1,678 | 1,683 | 175,600 | 1,683 |
| 2022-11-18 | 1,588 | 1,703 | 1,584 | 1,674 | 285,000 | 1,674 |
| 2022-11-17 | 1,549 | 1,621 | 1,547 | 1,589 | 181,500 | 1,589 |
| 2022-11-16 | 1,512 | 1,542 | 1,482 | 1,542 | 101,600 | 1,542 |
| 2022-11-15 | 1,498 | 1,523 | 1,472 | 1,511 | 167,400 | 1,511 |
| 2022-11-14 | 1,438 | 1,541 | 1,428 | 1,530 | 275,700 | 1,530 |
| 2022-11-11 | 1,378 | 1,407 | 1,352 | 1,398 | 155,600 | 1,398 |
| 2022-11-10 | 1,348 | 1,350 | 1,325 | 1,332 | 78,700 | 1,332 |
| 2022-11-09 | 1,382 | 1,393 | 1,362 | 1,376 | 61,600 | 1,376 |
| 2022-11-08 | 1,406 | 1,412 | 1,382 | 1,397 | 79,300 | 1,397 |
| 2022-11-07 | 1,405 | 1,410 | 1,364 | 1,405 | 85,400 | 1,405 |
| 2022-11-04 | 1,441 | 1,441 | 1,381 | 1,419 | 171,500 | 1,419 |
| 2022-11-02 | 1,479 | 1,487 | 1,441 | 1,442 | 117,400 | 1,442 |
| 2022-11-01 | 1,472 | 1,487 | 1,442 | 1,486 | 74,900 | 1,486 |
| 2022-10-31 | 1,521 | 1,521 | 1,446 | 1,456 | 114,200 | 1,456 |
| 2022-10-28 | 1,481 | 1,494 | 1,461 | 1,469 | 152,300 | 1,469 |
| 2022-10-27 | 1,430 | 1,498 | 1,423 | 1,491 | 126,200 | 1,491 |
| 2022-10-26 | 1,465 | 1,483 | 1,434 | 1,436 | 168,700 | 1,436 |
| 2022-10-25 | 1,410 | 1,465 | 1,410 | 1,451 | 211,900 | 1,451 |
| 2022-10-24 | 1,401 | 1,415 | 1,378 | 1,387 | 139,200 | 1,387 |
| 2022-10-21 | 1,340 | 1,403 | 1,325 | 1,383 | 195,600 | 1,383 |
| 2022-10-20 | 1,300 | 1,345 | 1,285 | 1,334 | 155,200 | 1,334 |
| 2022-10-19 | 1,347 | 1,364 | 1,307 | 1,312 | 138,300 | 1,312 |
| 2022-10-18 | 1,270 | 1,345 | 1,261 | 1,336 | 212,100 | 1,336 |
| 2022-10-17 | 1,230 | 1,273 | 1,226 | 1,249 | 141,200 | 1,249 |
| 2022-10-14 | 1,280 | 1,297 | 1,235 | 1,240 | 223,400 | 1,240 |
| 2022-10-13 | 1,311 | 1,312 | 1,256 | 1,269 | 252,900 | 1,269 |
| 2022-10-12 | 1,320 | 1,337 | 1,303 | 1,327 | 201,500 | 1,327 |
| 2022-10-11 | 1,362 | 1,362 | 1,300 | 1,319 | 255,900 | 1,319 |
| 2022-10-07 | 1,441 | 1,443 | 1,402 | 1,402 | 109,600 | 1,402 |
| 2022-10-06 | 1,479 | 1,507 | 1,461 | 1,461 | 112,900 | 1,461 |
| 2022-10-05 | 1,567 | 1,611 | 1,470 | 1,479 | 209,000 | 1,479 |
| 2022-10-04 | 1,538 | 1,565 | 1,532 | 1,556 | 124,200 | 1,556 |
| 2022-10-03 | 1,515 | 1,551 | 1,501 | 1,544 | 124,900 | 1,544 |
| 2022-09-30 | 1,551 | 1,574 | 1,508 | 1,515 | 141,300 | 1,515 |
| 2022-09-29 | 1,627 | 1,633 | 1,557 | 1,583 | 199,500 | 1,583 |
| 2022-09-28 | 1,679 | 1,679 | 1,532 | 1,550 | 310,900 | 1,550 |
| 2022-09-27 | 1,732 | 1,745 | 1,663 | 1,665 | 189,200 | 1,665 |
| 2022-09-26 | 1,750 | 1,778 | 1,684 | 1,698 | 286,200 | 1,698 |
| 2022-09-22 | 1,854 | 1,928 | 1,819 | 1,830 | 169,100 | 1,830 |
| 2022-09-21 | 1,945 | 1,945 | 1,878 | 1,922 | 91,300 | 1,922 |
| 2022-09-20 | 1,903 | 1,991 | 1,886 | 1,985 | 110,300 | 1,985 |
| 2022-09-16 | 1,955 | 1,961 | 1,875 | 1,888 | 95,900 | 1,888 |
| 2022-09-15 | 2,010 | 2,010 | 1,963 | 1,981 | 51,100 | 1,981 |
| 2022-09-14 | 1,918 | 2,025 | 1,880 | 2,007 | 121,600 | 2,007 |
| 2022-09-13 | 2,066 | 2,091 | 2,033 | 2,048 | 86,200 | 2,048 |
| 2022-09-12 | 1,972 | 2,058 | 1,972 | 2,044 | 100,800 | 2,044 |
| 2022-09-09 | 1,946 | 1,973 | 1,901 | 1,936 | 111,000 | 1,936 |
| 2022-09-08 | 1,994 | 1,994 | 1,921 | 1,960 | 123,500 | 1,960 |
| 2022-09-07 | 2,013 | 2,049 | 1,952 | 1,973 | 105,400 | 1,973 |
| 2022-09-06 | 2,061 | 2,084 | 2,002 | 2,060 | 100,100 | 2,060 |
| 2022-09-05 | 1,979 | 2,092 | 1,971 | 2,082 | 120,000 | 2,082 |
| 2022-09-02 | 1,994 | 2,049 | 1,941 | 1,995 | 182,200 | 1,995 |
| 2022-09-01 | 2,092 | 2,099 | 1,964 | 1,964 | 239,000 | 1,964 |
| 2022-08-31 | 2,160 | 2,180 | 2,079 | 2,123 | 182,500 | 2,123 |
| 2022-08-30 | 2,175 | 2,210 | 2,154 | 2,185 | 140,200 | 2,185 |
| 2022-08-29 | 2,099 | 2,195 | 2,083 | 2,166 | 172,000 | 2,166 |
| 2022-08-26 | 2,164 | 2,180 | 2,103 | 2,151 | 155,400 | 2,151 |
| 2022-08-25 | 2,152 | 2,250 | 2,102 | 2,180 | 250,400 | 2,180 |
| 2022-08-24 | 2,129 | 2,159 | 2,128 | 2,142 | 168,500 | 2,142 |
| 2022-08-23 | 2,013 | 2,120 | 2,006 | 2,102 | 191,700 | 2,102 |
| 2022-08-22 | 1,951 | 2,029 | 1,932 | 2,014 | 125,100 | 2,014 |
| 2022-08-19 | 1,909 | 2,000 | 1,906 | 1,984 | 202,900 | 1,984 |
| 2022-08-18 | 1,888 | 1,926 | 1,867 | 1,901 | 172,200 | 1,901 |
| 2022-08-17 | 1,780 | 1,883 | 1,780 | 1,856 | 274,300 | 1,856 |
| 2022-08-16 | 1,695 | 1,746 | 1,613 | 1,744 | 240,000 | 1,744 |
| 2022-08-15 | 1,526 | 1,661 | 1,523 | 1,660 | 330,600 | 1,660 |
| 2022-08-12 | 1,556 | 1,559 | 1,470 | 1,515 | 557,500 | 1,515 |
| 2022-08-10 | 1,617 | 1,740 | 1,550 | 1,676 | 323,300 | 1,676 |
| 2022-08-09 | 1,650 | 1,677 | 1,633 | 1,636 | 84,000 | 1,636 |
| 2022-08-08 | 1,655 | 1,661 | 1,618 | 1,659 | 61,800 | 1,659 |
| 2022-08-05 | 1,649 | 1,672 | 1,628 | 1,659 | 73,800 | 1,659 |
| 2022-08-04 | 1,687 | 1,702 | 1,636 | 1,641 | 80,400 | 1,641 |
| 2022-08-03 | 1,699 | 1,735 | 1,676 | 1,684 | 59,500 | 1,684 |
| 2022-08-02 | 1,700 | 1,710 | 1,677 | 1,694 | 59,600 | 1,694 |
| 2022-08-01 | 1,717 | 1,724 | 1,675 | 1,701 | 80,100 | 1,701 |
| 2022-07-29 | 1,710 | 1,744 | 1,681 | 1,720 | 154,100 | 1,720 |
| 2022-07-28 | 1,645 | 1,705 | 1,640 | 1,673 | 335,600 | 1,673 |
| 2022-07-27 | 1,660 | 1,710 | 1,629 | 1,657 | 126,100 | 1,657 |
| 2022-07-26 | 1,701 | 1,701 | 1,611 | 1,671 | 220,500 | 1,671 |
| 2022-07-25 | 1,730 | 1,782 | 1,713 | 1,714 | 171,400 | 1,714 |
| 2022-07-22 | 1,690 | 1,750 | 1,669 | 1,742 | 204,200 | 1,742 |
| 2022-07-21 | 1,607 | 1,690 | 1,590 | 1,677 | 178,900 | 1,677 |
| 2022-07-20 | 1,566 | 1,611 | 1,558 | 1,600 | 210,100 | 1,600 |
| 2022-07-19 | 1,489 | 1,539 | 1,476 | 1,537 | 179,500 | 1,537 |
| 2022-07-15 | 1,455 | 1,488 | 1,446 | 1,466 | 128,000 | 1,466 |
| 2022-07-14 | 1,400 | 1,467 | 1,400 | 1,453 | 126,300 | 1,453 |
| 2022-07-13 | 1,345 | 1,412 | 1,345 | 1,389 | 112,400 | 1,389 |
| 2022-07-12 | 1,331 | 1,348 | 1,308 | 1,338 | 75,400 | 1,338 |
| 2022-07-11 | 1,330 | 1,373 | 1,305 | 1,354 | 76,100 | 1,354 |
| 2022-07-08 | 1,306 | 1,329 | 1,294 | 1,318 | 85,300 | 1,318 |
| 2022-07-07 | 1,306 | 1,341 | 1,276 | 1,313 | 59,200 | 1,313 |
| 2022-07-06 | 1,309 | 1,339 | 1,292 | 1,309 | 59,900 | 1,309 |
| 2022-07-05 | 1,295 | 1,324 | 1,256 | 1,309 | 92,900 | 1,309 |
| 2022-07-04 | 1,328 | 1,331 | 1,269 | 1,285 | 68,800 | 1,285 |
| 2022-07-01 | 1,375 | 1,396 | 1,299 | 1,309 | 120,900 | 1,309 |
| 2022-06-30 | 1,457 | 1,513 | 1,367 | 1,374 | 243,500 | 1,374 |
| 2022-06-29 | 1,423 | 1,466 | 1,391 | 1,463 | 275,400 | 1,463 |
| 2022-06-28 | 1,369 | 1,457 | 1,363 | 1,435 | 258,800 | 1,435 |
| 2022-06-27 | 1,355 | 1,387 | 1,342 | 1,380 | 68,500 | 1,380 |
| 2022-06-24 | 1,365 | 1,387 | 1,315 | 1,337 | 52,200 | 1,337 |
| 2022-06-23 | 1,388 | 1,409 | 1,362 | 1,362 | 50,100 | 1,362 |
| 2022-06-22 | 1,412 | 1,420 | 1,383 | 1,396 | 71,300 | 1,396 |
| 2022-06-21 | 1,376 | 1,425 | 1,376 | 1,418 | 90,700 | 1,418 |
| 2022-06-20 | 1,385 | 1,385 | 1,309 | 1,350 | 117,300 | 1,350 |
| 2022-06-17 | 1,372 | 1,404 | 1,327 | 1,390 | 113,100 | 1,390 |
| 2022-06-16 | 1,421 | 1,433 | 1,394 | 1,402 | 85,100 | 1,402 |
| 2022-06-15 | 1,420 | 1,455 | 1,400 | 1,420 | 95,700 | 1,420 |
| 2022-06-14 | 1,393 | 1,445 | 1,358 | 1,435 | 137,600 | 1,435 |
| 2022-06-13 | 1,433 | 1,475 | 1,413 | 1,453 | 238,400 | 1,453 |
| 2022-06-10 | 1,379 | 1,475 | 1,364 | 1,463 | 153,000 | 1,463 |
| 2022-06-09 | 1,326 | 1,406 | 1,326 | 1,378 | 147,100 | 1,378 |
| 2022-06-08 | 1,345 | 1,345 | 1,306 | 1,334 | 108,900 | 1,334 |
| 2022-06-07 | 1,319 | 1,347 | 1,293 | 1,334 | 145,800 | 1,334 |
| 2022-06-06 | 1,241 | 1,309 | 1,229 | 1,303 | 120,700 | 1,303 |
| 2022-06-03 | 1,235 | 1,270 | 1,226 | 1,252 | 163,500 | 1,252 |
| 2022-06-02 | 1,219 | 1,237 | 1,203 | 1,220 | 81,400 | 1,220 |
| 2022-06-01 | 1,220 | 1,239 | 1,191 | 1,234 | 99,000 | 1,234 |
| 2022-05-31 | 1,198 | 1,219 | 1,184 | 1,216 | 83,900 | 1,216 |
| 2022-05-30 | 1,173 | 1,205 | 1,161 | 1,205 | 201,200 | 1,205 |
| 2022-05-27 | 1,170 | 1,170 | 1,114 | 1,153 | 410,800 | 1,153 |
| 2022-05-26 | 1,060 | 1,130 | 1,059 | 1,115 | 167,200 | 1,115 |
| 2022-05-25 | 1,021 | 1,072 | 1,017 | 1,062 | 98,000 | 1,062 |
| 2022-05-24 | 1,023 | 1,044 | 1,015 | 1,023 | 66,500 | 1,023 |
| 2022-05-23 | 999 | 1,030 | 999 | 1,026 | 97,600 | 1,026 |
| 2022-05-20 | 986 | 1,000 | 975 | 1,000 | 156,400 | 1,000 |
| 2022-05-19 | 978 | 986 | 968 | 975 | 78,200 | 975 |
| 2022-05-18 | 1,015 | 1,025 | 997 | 1,014 | 64,200 | 1,014 |
| 2022-05-17 | 992 | 1,013 | 981 | 1,000 | 63,900 | 1,000 |
| 2022-05-16 | 976 | 1,005 | 955 | 1,000 | 121,000 | 1,000 |
| 2022-05-13 | 969 | 1,008 | 951 | 961 | 241,300 | 961 |
| 2022-05-12 | 930 | 930 | 894 | 894 | 139,000 | 894 |
| 2022-05-11 | 937 | 963 | 935 | 947 | 51,500 | 947 |
| 2022-05-10 | 955 | 963 | 924 | 945 | 96,500 | 945 |
| 2022-05-09 | 997 | 1,001 | 970 | 970 | 77,500 | 970 |
| 2022-05-06 | 998 | 1,017 | 987 | 1,015 | 55,600 | 1,015 |
| 2022-05-02 | 1,009 | 1,014 | 989 | 1,001 | 59,500 | 1,001 |
| 2022-04-28 | 1,023 | 1,032 | 1,009 | 1,025 | 66,200 | 1,025 |
| 2022-04-27 | 981 | 1,021 | 975 | 1,020 | 79,800 | 1,020 |
| 2022-04-26 | 1,001 | 1,009 | 993 | 1,009 | 25,900 | 1,009 |
| 2022-04-25 | 1,006 | 1,011 | 985 | 991 | 101,100 | 991 |
| 2022-04-22 | 1,042 | 1,051 | 1,019 | 1,028 | 76,000 | 1,028 |
| 2022-04-21 | 1,089 | 1,089 | 1,045 | 1,064 | 63,700 | 1,064 |
| 2022-04-20 | 1,122 | 1,122 | 1,079 | 1,089 | 55,900 | 1,089 |
| 2022-04-19 | 1,102 | 1,124 | 1,089 | 1,109 | 48,600 | 1,109 |
| 2022-04-18 | 1,123 | 1,123 | 1,061 | 1,090 | 78,900 | 1,090 |
| 2022-04-15 | 1,122 | 1,138 | 1,106 | 1,131 | 72,800 | 1,131 |
| 2022-04-14 | 1,108 | 1,109 | 1,083 | 1,104 | 33,600 | 1,104 |
| 2022-04-13 | 1,076 | 1,113 | 1,052 | 1,108 | 62,900 | 1,108 |
| 2022-04-12 | 1,099 | 1,114 | 1,076 | 1,076 | 43,600 | 1,076 |
| 2022-04-11 | 1,139 | 1,153 | 1,100 | 1,116 | 54,100 | 1,116 |
| 2022-04-08 | 1,143 | 1,149 | 1,107 | 1,120 | 88,300 | 1,120 |
| 2022-04-07 | 1,150 | 1,175 | 1,095 | 1,132 | 144,900 | 1,132 |
| 2022-04-06 | 1,140 | 1,173 | 1,126 | 1,152 | 128,900 | 1,152 |
| 2022-04-05 | 1,127 | 1,154 | 1,112 | 1,142 | 184,400 | 1,142 |
| 2022-04-04 | 1,044 | 1,127 | 1,024 | 1,101 | 388,900 | 1,101 |
| 2022-04-01 | 996 | 1,038 | 975 | 1,028 | 162,900 | 1,028 |
| 2022-03-31 | 951 | 1,016 | 950 | 994 | 102,800 | 994 |
| 2022-03-30 | 958 | 966 | 938 | 963 | 74,800 | 963 |
| 2022-03-29 | 931 | 946 | 925 | 946 | 48,600 | 946 |
| 2022-03-28 | 951 | 951 | 924 | 930 | 51,800 | 930 |
| 2022-03-25 | 980 | 980 | 949 | 949 | 46,200 | 949 |
| 2022-03-24 | 957 | 973 | 940 | 969 | 56,800 | 969 |
| 2022-03-23 | 944 | 963 | 932 | 957 | 90,800 | 957 |
| 2022-03-22 | 967 | 967 | 916 | 929 | 153,500 | 929 |
| 2022-03-18 | 975 | 984 | 937 | 956 | 124,900 | 956 |
| 2022-03-17 | 978 | 988 | 963 | 979 | 61,400 | 979 |
| 2022-03-16 | 980 | 980 | 934 | 958 | 80,500 | 958 |
| 2022-03-15 | 939 | 974 | 915 | 959 | 125,600 | 959 |
| 2022-03-14 | 912 | 953 | 896 | 949 | 130,300 | 949 |
| 2022-03-11 | 932 | 945 | 894 | 908 | 93,800 | 908 |
| 2022-03-10 | 932 | 956 | 924 | 954 | 89,800 | 954 |
| 2022-03-09 | 894 | 918 | 882 | 900 | 89,100 | 900 |
| 2022-03-08 | 925 | 934 | 886 | 893 | 94,400 | 893 |
| 2022-03-07 | 975 | 975 | 932 | 944 | 81,300 | 944 |
| 2022-03-04 | 1,022 | 1,035 | 983 | 1,003 | 63,300 | 1,003 |
| 2022-03-03 | 1,041 | 1,042 | 1,021 | 1,026 | 39,700 | 1,026 |
| 2022-03-02 | 995 | 1,042 | 985 | 1,030 | 85,300 | 1,030 |
| 2022-03-01 | 962 | 1,022 | 942 | 1,020 | 76,100 | 1,020 |
| 2022-02-28 | 962 | 968 | 942 | 957 | 70,200 | 957 |
| 2022-02-25 | 963 | 975 | 953 | 954 | 68,300 | 954 |
| 2022-02-24 | 1,010 | 1,015 | 951 | 953 | 150,800 | 953 |
| 2022-02-22 | 1,038 | 1,068 | 1,009 | 1,011 | 87,300 | 1,011 |
| 2022-02-21 | 1,047 | 1,083 | 1,038 | 1,068 | 76,000 | 1,068 |
| 2022-02-18 | 1,100 | 1,100 | 1,040 | 1,050 | 90,600 | 1,050 |
| 2022-02-17 | 1,062 | 1,107 | 1,056 | 1,102 | 73,800 | 1,102 |
| 2022-02-16 | 1,071 | 1,080 | 1,049 | 1,079 | 56,700 | 1,079 |
| 2022-02-15 | 1,089 | 1,093 | 1,050 | 1,050 | 82,500 | 1,050 |
| 2022-02-14 | 1,053 | 1,126 | 1,040 | 1,104 | 188,200 | 1,104 |
| 2022-02-10 | 1,076 | 1,107 | 1,076 | 1,100 | 63,100 | 1,100 |
| 2022-02-09 | 1,042 | 1,068 | 1,042 | 1,068 | 45,300 | 1,068 |
| 2022-02-08 | 1,072 | 1,078 | 1,034 | 1,040 | 31,600 | 1,040 |
| 2022-02-07 | 1,072 | 1,077 | 1,047 | 1,067 | 20,300 | 1,067 |
| 2022-02-04 | 1,060 | 1,072 | 1,043 | 1,067 | 35,200 | 1,067 |
| 2022-02-03 | 1,086 | 1,086 | 1,066 | 1,069 | 34,400 | 1,069 |
| 2022-02-02 | 1,082 | 1,110 | 1,076 | 1,110 | 31,200 | 1,110 |
| 2022-02-01 | 1,061 | 1,101 | 1,061 | 1,081 | 49,200 | 1,081 |
| 2022-01-31 | 1,041 | 1,061 | 1,038 | 1,046 | 25,500 | 1,046 |
| 2022-01-28 | 1,045 | 1,045 | 1,005 | 1,041 | 48,100 | 1,041 |
| 2022-01-27 | 1,093 | 1,095 | 1,004 | 1,015 | 103,000 | 1,015 |
| 2022-01-26 | 1,065 | 1,079 | 1,065 | 1,066 | 33,000 | 1,066 |
| 2022-01-25 | 1,072 | 1,072 | 1,033 | 1,046 | 48,200 | 1,046 |
| 2022-01-24 | 1,073 | 1,076 | 1,037 | 1,072 | 27,400 | 1,072 |
| 2022-01-21 | 1,057 | 1,077 | 1,043 | 1,073 | 27,000 | 1,073 |
| 2022-01-20 | 1,084 | 1,089 | 1,045 | 1,082 | 43,200 | 1,082 |
| 2022-01-19 | 1,090 | 1,102 | 1,051 | 1,061 | 77,900 | 1,061 |
| 2022-01-18 | 1,113 | 1,133 | 1,093 | 1,094 | 63,200 | 1,094 |
| 2022-01-17 | 1,106 | 1,115 | 1,086 | 1,092 | 41,300 | 1,092 |
| 2022-01-14 | 1,098 | 1,112 | 1,079 | 1,106 | 45,800 | 1,106 |
| 2022-01-13 | 1,137 | 1,153 | 1,107 | 1,128 | 53,200 | 1,128 |
| 2022-01-12 | 1,109 | 1,135 | 1,109 | 1,131 | 46,200 | 1,131 |
| 2022-01-11 | 1,103 | 1,109 | 1,080 | 1,106 | 43,000 | 1,106 |
| 2022-01-07 | 1,102 | 1,123 | 1,075 | 1,103 | 60,600 | 1,103 |
| 2022-01-06 | 1,119 | 1,128 | 1,096 | 1,103 | 88,200 | 1,103 |
| 2022-01-05 | 1,172 | 1,179 | 1,150 | 1,157 | 76,500 | 1,157 |
| 2022-01-04 | 1,200 | 1,207 | 1,162 | 1,174 | 74,300 | 1,174 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株