3475 (株)グッドコムアセット 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 | 843 | 849 | 824 | 824 | 161,300 | 824 |
| 2022-12-29 | 815 | 846 | 812 | 843 | 175,100 | 843 |
| 2022-12-28 | 838 | 844 | 815 | 815 | 233,000 | 815 |
| 2022-12-27 | 816 | 856 | 816 | 856 | 359,800 | 856 |
| 2022-12-26 | 789 | 810 | 774 | 804 | 304,300 | 804 |
| 2022-12-23 | 785 | 793 | 769 | 774 | 259,300 | 774 |
| 2022-12-22 | 796 | 803 | 786 | 796 | 250,600 | 796 |
| 2022-12-21 | 805 | 814 | 781 | 788 | 655,200 | 788 |
| 2022-12-20 | 873 | 882 | 814 | 819 | 831,200 | 819 |
| 2022-12-19 | 883 | 895 | 872 | 876 | 532,200 | 876 |
| 2022-12-16 | 903 | 927 | 885 | 890 | 944,000 | 890 |
| 2022-12-15 | 952 | 966 | 907 | 907 | 1,617,300 | 907 |
| 2022-12-14 | 888 | 974 | 869 | 957 | 4,501,900 | 957 |
| 2022-12-13 | 790 | 875 | 789 | 875 | 3,341,000 | 875 |
| 2022-12-12 | 740 | 743 | 723 | 725 | 396,100 | 725 |
| 2022-12-09 | 741 | 750 | 738 | 749 | 134,800 | 749 |
| 2022-12-08 | 745 | 746 | 730 | 740 | 97,700 | 740 |
| 2022-12-07 | 740 | 751 | 735 | 750 | 82,700 | 750 |
| 2022-12-06 | 744 | 744 | 731 | 743 | 95,500 | 743 |
| 2022-12-05 | 740 | 748 | 738 | 748 | 101,200 | 748 |
| 2022-12-02 | 759 | 762 | 731 | 732 | 235,500 | 732 |
| 2022-12-01 | 763 | 767 | 756 | 765 | 189,900 | 765 |
| 2022-11-30 | 747 | 760 | 737 | 755 | 252,900 | 755 |
| 2022-11-29 | 741 | 755 | 725 | 747 | 277,400 | 747 |
| 2022-11-28 | 763 | 766 | 748 | 756 | 270,100 | 756 |
| 2022-11-25 | 755 | 764 | 749 | 759 | 224,100 | 759 |
| 2022-11-24 | 754 | 758 | 744 | 751 | 188,700 | 751 |
| 2022-11-22 | 735 | 753 | 735 | 752 | 330,400 | 752 |
| 2022-11-21 | 715 | 727 | 713 | 726 | 222,800 | 726 |
| 2022-11-18 | 722 | 722 | 707 | 709 | 163,600 | 709 |
| 2022-11-17 | 694 | 722 | 693 | 717 | 247,400 | 717 |
| 2022-11-16 | 681 | 704 | 679 | 699 | 339,300 | 699 |
| 2022-11-15 | 668 | 686 | 660 | 684 | 204,700 | 684 |
| 2022-11-14 | 684 | 686 | 669 | 669 | 166,900 | 669 |
| 2022-11-11 | 690 | 691 | 679 | 682 | 155,400 | 682 |
| 2022-11-10 | 675 | 686 | 672 | 680 | 167,900 | 680 |
| 2022-11-09 | 679 | 684 | 671 | 680 | 148,600 | 680 |
| 2022-11-08 | 682 | 696 | 677 | 682 | 185,100 | 682 |
| 2022-11-07 | 667 | 686 | 667 | 682 | 273,300 | 682 |
| 2022-11-04 | 689 | 690 | 674 | 674 | 304,200 | 674 |
| 2022-11-02 | 695 | 703 | 690 | 690 | 260,900 | 690 |
| 2022-11-01 | 701 | 709 | 697 | 706 | 254,300 | 706 |
| 2022-10-31 | 727 | 727 | 688 | 701 | 610,200 | 701 |
| 2022-10-28 | 748 | 757 | 719 | 728 | 1,218,200 | 728 |
| 2022-10-27 | 1,579 | 1,588 | 1,555 | 1,557 | 605,900 | 778.50 |
| 2022-10-26 | 1,572 | 1,598 | 1,560 | 1,588 | 255,400 | 794 |
| 2022-10-25 | 1,602 | 1,604 | 1,566 | 1,574 | 322,100 | 787 |
| 2022-10-24 | 1,644 | 1,655 | 1,600 | 1,606 | 292,600 | 803 |
| 2022-10-21 | 1,670 | 1,670 | 1,642 | 1,642 | 175,900 | 821 |
| 2022-10-20 | 1,679 | 1,685 | 1,642 | 1,665 | 282,400 | 832.50 |
| 2022-10-19 | 1,745 | 1,754 | 1,694 | 1,704 | 256,600 | 852 |
| 2022-10-18 | 1,727 | 1,783 | 1,713 | 1,747 | 368,500 | 873.50 |
| 2022-10-17 | 1,690 | 1,727 | 1,645 | 1,704 | 484,400 | 852 |
| 2022-10-14 | 1,615 | 1,730 | 1,609 | 1,695 | 1,258,900 | 847.50 |
| 2022-10-13 | 1,551 | 1,552 | 1,486 | 1,495 | 202,800 | 747.50 |
| 2022-10-12 | 1,537 | 1,566 | 1,512 | 1,553 | 154,600 | 776.50 |
| 2022-10-11 | 1,567 | 1,580 | 1,542 | 1,547 | 187,500 | 773.50 |
| 2022-10-07 | 1,550 | 1,581 | 1,543 | 1,581 | 144,000 | 790.50 |
| 2022-10-06 | 1,539 | 1,567 | 1,532 | 1,550 | 128,000 | 775 |
| 2022-10-05 | 1,558 | 1,569 | 1,539 | 1,539 | 73,200 | 769.50 |
| 2022-10-04 | 1,538 | 1,575 | 1,535 | 1,545 | 122,400 | 772.50 |
| 2022-10-03 | 1,517 | 1,543 | 1,480 | 1,524 | 153,600 | 762 |
| 2022-09-30 | 1,464 | 1,528 | 1,462 | 1,517 | 191,200 | 758.50 |
| 2022-09-29 | 1,425 | 1,462 | 1,420 | 1,462 | 90,100 | 731 |
| 2022-09-28 | 1,439 | 1,445 | 1,392 | 1,420 | 92,600 | 710 |
| 2022-09-27 | 1,422 | 1,453 | 1,412 | 1,432 | 70,900 | 716 |
| 2022-09-26 | 1,439 | 1,465 | 1,419 | 1,422 | 85,000 | 711 |
| 2022-09-22 | 1,449 | 1,449 | 1,430 | 1,443 | 59,500 | 721.50 |
| 2022-09-21 | 1,424 | 1,467 | 1,417 | 1,454 | 145,400 | 727 |
| 2022-09-20 | 1,425 | 1,455 | 1,412 | 1,416 | 87,900 | 708 |
| 2022-09-16 | 1,448 | 1,468 | 1,403 | 1,406 | 159,500 | 703 |
| 2022-09-15 | 1,440 | 1,470 | 1,420 | 1,460 | 154,700 | 730 |
| 2022-09-14 | 1,325 | 1,485 | 1,320 | 1,438 | 504,300 | 719 |
| 2022-09-13 | 1,386 | 1,397 | 1,371 | 1,385 | 134,200 | 692.50 |
| 2022-09-12 | 1,383 | 1,390 | 1,366 | 1,373 | 115,800 | 686.50 |
| 2022-09-09 | 1,373 | 1,386 | 1,366 | 1,373 | 97,400 | 686.50 |
| 2022-09-08 | 1,352 | 1,368 | 1,345 | 1,368 | 40,100 | 684 |
| 2022-09-07 | 1,370 | 1,370 | 1,336 | 1,352 | 52,000 | 676 |
| 2022-09-06 | 1,368 | 1,371 | 1,351 | 1,365 | 67,200 | 682.50 |
| 2022-09-05 | 1,351 | 1,368 | 1,338 | 1,365 | 37,700 | 682.50 |
| 2022-09-02 | 1,365 | 1,379 | 1,344 | 1,360 | 63,100 | 680 |
| 2022-09-01 | 1,343 | 1,373 | 1,337 | 1,367 | 73,300 | 683.50 |
| 2022-08-31 | 1,350 | 1,358 | 1,340 | 1,343 | 46,500 | 671.50 |
| 2022-08-30 | 1,326 | 1,360 | 1,323 | 1,358 | 60,100 | 679 |
| 2022-08-29 | 1,318 | 1,338 | 1,315 | 1,320 | 52,100 | 660 |
| 2022-08-26 | 1,354 | 1,368 | 1,347 | 1,351 | 48,100 | 675.50 |
| 2022-08-25 | 1,357 | 1,357 | 1,345 | 1,347 | 38,000 | 673.50 |
| 2022-08-24 | 1,335 | 1,353 | 1,329 | 1,343 | 39,700 | 671.50 |
| 2022-08-23 | 1,311 | 1,332 | 1,309 | 1,329 | 42,500 | 664.50 |
| 2022-08-22 | 1,350 | 1,352 | 1,319 | 1,324 | 53,000 | 662 |
| 2022-08-19 | 1,344 | 1,372 | 1,334 | 1,369 | 98,300 | 684.50 |
| 2022-08-18 | 1,311 | 1,339 | 1,308 | 1,337 | 73,500 | 668.50 |
| 2022-08-17 | 1,304 | 1,339 | 1,304 | 1,325 | 84,800 | 662.50 |
| 2022-08-16 | 1,263 | 1,301 | 1,263 | 1,293 | 104,800 | 646.50 |
| 2022-08-15 | 1,270 | 1,274 | 1,246 | 1,260 | 58,100 | 630 |
| 2022-08-12 | 1,250 | 1,271 | 1,241 | 1,270 | 55,200 | 635 |
| 2022-08-10 | 1,246 | 1,254 | 1,239 | 1,241 | 21,100 | 620.50 |
| 2022-08-09 | 1,262 | 1,264 | 1,239 | 1,246 | 30,500 | 623 |
| 2022-08-08 | 1,274 | 1,280 | 1,256 | 1,262 | 40,600 | 631 |
| 2022-08-05 | 1,253 | 1,282 | 1,253 | 1,268 | 43,100 | 634 |
| 2022-08-04 | 1,254 | 1,259 | 1,241 | 1,253 | 49,300 | 626.50 |
| 2022-08-03 | 1,268 | 1,268 | 1,249 | 1,251 | 27,300 | 625.50 |
| 2022-08-02 | 1,283 | 1,283 | 1,254 | 1,269 | 34,200 | 634.50 |
| 2022-08-01 | 1,289 | 1,289 | 1,266 | 1,283 | 40,500 | 641.50 |
| 2022-07-29 | 1,245 | 1,283 | 1,241 | 1,270 | 74,100 | 635 |
| 2022-07-28 | 1,221 | 1,245 | 1,212 | 1,245 | 150,900 | 622.50 |
| 2022-07-27 | 1,227 | 1,231 | 1,214 | 1,214 | 36,400 | 607 |
| 2022-07-26 | 1,235 | 1,247 | 1,227 | 1,231 | 32,400 | 615.50 |
| 2022-07-25 | 1,229 | 1,232 | 1,215 | 1,232 | 34,500 | 616 |
| 2022-07-22 | 1,245 | 1,247 | 1,226 | 1,229 | 33,300 | 614.50 |
| 2022-07-21 | 1,255 | 1,255 | 1,238 | 1,246 | 29,200 | 623 |
| 2022-07-20 | 1,258 | 1,259 | 1,238 | 1,259 | 42,400 | 629.50 |
| 2022-07-19 | 1,235 | 1,247 | 1,223 | 1,242 | 33,800 | 621 |
| 2022-07-15 | 1,245 | 1,245 | 1,209 | 1,230 | 43,400 | 615 |
| 2022-07-14 | 1,235 | 1,249 | 1,227 | 1,245 | 29,600 | 622.50 |
| 2022-07-13 | 1,248 | 1,248 | 1,225 | 1,237 | 35,200 | 618.50 |
| 2022-07-12 | 1,267 | 1,267 | 1,228 | 1,248 | 61,200 | 624 |
| 2022-07-11 | 1,265 | 1,286 | 1,257 | 1,274 | 45,800 | 637 |
| 2022-07-08 | 1,247 | 1,284 | 1,236 | 1,258 | 79,800 | 629 |
| 2022-07-07 | 1,281 | 1,281 | 1,245 | 1,254 | 36,600 | 627 |
| 2022-07-06 | 1,264 | 1,288 | 1,242 | 1,269 | 64,400 | 634.50 |
| 2022-07-05 | 1,250 | 1,281 | 1,246 | 1,273 | 51,600 | 636.50 |
| 2022-07-04 | 1,270 | 1,270 | 1,226 | 1,235 | 38,200 | 617.50 |
| 2022-07-01 | 1,258 | 1,290 | 1,248 | 1,252 | 64,700 | 626 |
| 2022-06-30 | 1,265 | 1,271 | 1,253 | 1,265 | 36,400 | 632.50 |
| 2022-06-29 | 1,245 | 1,282 | 1,221 | 1,282 | 97,300 | 641 |
| 2022-06-28 | 1,269 | 1,289 | 1,242 | 1,260 | 81,000 | 630 |
| 2022-06-27 | 1,283 | 1,284 | 1,250 | 1,269 | 48,800 | 634.50 |
| 2022-06-24 | 1,251 | 1,280 | 1,236 | 1,269 | 70,000 | 634.50 |
| 2022-06-23 | 1,235 | 1,279 | 1,235 | 1,254 | 150,600 | 627 |
| 2022-06-22 | 1,187 | 1,254 | 1,181 | 1,235 | 186,800 | 617.50 |
| 2022-06-21 | 1,160 | 1,192 | 1,120 | 1,157 | 184,900 | 578.50 |
| 2022-06-20 | 1,251 | 1,251 | 1,153 | 1,163 | 200,800 | 581.50 |
| 2022-06-17 | 1,205 | 1,270 | 1,202 | 1,264 | 115,800 | 632 |
| 2022-06-16 | 1,216 | 1,273 | 1,215 | 1,267 | 156,600 | 633.50 |
| 2022-06-15 | 1,275 | 1,328 | 1,190 | 1,219 | 469,100 | 609.50 |
| 2022-06-14 | 1,178 | 1,272 | 1,163 | 1,262 | 508,400 | 631 |
| 2022-06-13 | 1,169 | 1,189 | 1,153 | 1,173 | 59,600 | 586.50 |
| 2022-06-10 | 1,215 | 1,215 | 1,172 | 1,184 | 67,600 | 592 |
| 2022-06-09 | 1,210 | 1,225 | 1,192 | 1,217 | 54,300 | 608.50 |
| 2022-06-08 | 1,210 | 1,224 | 1,207 | 1,216 | 51,200 | 608 |
| 2022-06-07 | 1,194 | 1,214 | 1,193 | 1,212 | 35,800 | 606 |
| 2022-06-06 | 1,195 | 1,201 | 1,178 | 1,200 | 43,600 | 600 |
| 2022-06-03 | 1,219 | 1,225 | 1,199 | 1,205 | 66,200 | 602.50 |
| 2022-06-02 | 1,214 | 1,222 | 1,201 | 1,219 | 51,300 | 609.50 |
| 2022-06-01 | 1,190 | 1,223 | 1,187 | 1,220 | 62,600 | 610 |
| 2022-05-31 | 1,190 | 1,190 | 1,169 | 1,187 | 42,700 | 593.50 |
| 2022-05-30 | 1,180 | 1,197 | 1,173 | 1,197 | 106,300 | 598.50 |
| 2022-05-27 | 1,148 | 1,177 | 1,131 | 1,172 | 59,100 | 586 |
| 2022-05-26 | 1,116 | 1,137 | 1,116 | 1,135 | 24,900 | 567.50 |
| 2022-05-25 | 1,120 | 1,124 | 1,106 | 1,116 | 25,400 | 558 |
| 2022-05-24 | 1,129 | 1,134 | 1,113 | 1,115 | 38,600 | 557.50 |
| 2022-05-23 | 1,129 | 1,136 | 1,119 | 1,125 | 32,100 | 562.50 |
| 2022-05-20 | 1,097 | 1,125 | 1,097 | 1,125 | 42,100 | 562.50 |
| 2022-05-19 | 1,080 | 1,110 | 1,080 | 1,107 | 26,000 | 553.50 |
| 2022-05-18 | 1,104 | 1,111 | 1,097 | 1,104 | 6,800 | 552 |
| 2022-05-17 | 1,091 | 1,111 | 1,091 | 1,104 | 19,200 | 552 |
| 2022-05-16 | 1,099 | 1,112 | 1,086 | 1,104 | 38,900 | 552 |
| 2022-05-13 | 1,057 | 1,096 | 1,057 | 1,095 | 40,700 | 547.50 |
| 2022-05-12 | 1,076 | 1,076 | 1,054 | 1,060 | 45,900 | 530 |
| 2022-05-11 | 1,080 | 1,093 | 1,070 | 1,085 | 63,200 | 542.50 |
| 2022-05-10 | 1,080 | 1,098 | 1,058 | 1,093 | 50,100 | 546.50 |
| 2022-05-09 | 1,097 | 1,105 | 1,082 | 1,096 | 44,700 | 548 |
| 2022-05-06 | 1,088 | 1,107 | 1,076 | 1,097 | 44,200 | 548.50 |
| 2022-05-02 | 1,053 | 1,097 | 1,053 | 1,086 | 63,100 | 543 |
| 2022-04-28 | 1,037 | 1,063 | 1,033 | 1,059 | 64,200 | 529.50 |
| 2022-04-27 | 1,050 | 1,051 | 1,024 | 1,044 | 85,800 | 522 |
| 2022-04-26 | 1,062 | 1,078 | 1,046 | 1,073 | 51,700 | 536.50 |
| 2022-04-25 | 1,049 | 1,070 | 1,042 | 1,063 | 77,900 | 531.50 |
| 2022-04-22 | 1,078 | 1,078 | 1,050 | 1,066 | 55,000 | 533 |
| 2022-04-21 | 1,092 | 1,100 | 1,068 | 1,078 | 54,700 | 539 |
| 2022-04-20 | 1,085 | 1,094 | 1,076 | 1,090 | 45,200 | 545 |
| 2022-04-19 | 1,081 | 1,084 | 1,061 | 1,079 | 33,700 | 539.50 |
| 2022-04-18 | 1,090 | 1,090 | 1,060 | 1,072 | 41,200 | 536 |
| 2022-04-15 | 1,074 | 1,096 | 1,074 | 1,086 | 29,300 | 543 |
| 2022-04-14 | 1,090 | 1,102 | 1,069 | 1,088 | 36,500 | 544 |
| 2022-04-13 | 1,055 | 1,085 | 1,049 | 1,083 | 52,600 | 541.50 |
| 2022-04-12 | 1,090 | 1,090 | 1,057 | 1,058 | 57,000 | 529 |
| 2022-04-11 | 1,090 | 1,104 | 1,081 | 1,101 | 89,700 | 550.50 |
| 2022-04-08 | 1,091 | 1,100 | 1,070 | 1,084 | 48,300 | 542 |
| 2022-04-07 | 1,101 | 1,101 | 1,069 | 1,080 | 90,800 | 540 |
| 2022-04-06 | 1,123 | 1,132 | 1,105 | 1,119 | 102,600 | 559.50 |
| 2022-04-05 | 1,100 | 1,128 | 1,093 | 1,122 | 129,600 | 561 |
| 2022-04-04 | 1,050 | 1,095 | 1,050 | 1,092 | 115,800 | 546 |
| 2022-04-01 | 1,039 | 1,047 | 1,029 | 1,047 | 54,900 | 523.50 |
| 2022-03-31 | 1,035 | 1,053 | 1,029 | 1,047 | 70,200 | 523.50 |
| 2022-03-30 | 1,026 | 1,049 | 1,020 | 1,030 | 84,900 | 515 |
| 2022-03-29 | 1,018 | 1,048 | 1,016 | 1,037 | 87,700 | 518.50 |
| 2022-03-28 | 1,049 | 1,049 | 1,013 | 1,019 | 91,500 | 509.50 |
| 2022-03-25 | 1,037 | 1,051 | 1,020 | 1,040 | 114,200 | 520 |
| 2022-03-24 | 1,031 | 1,034 | 1,015 | 1,027 | 68,100 | 513.50 |
| 2022-03-23 | 1,028 | 1,041 | 1,006 | 1,036 | 102,000 | 518 |
| 2022-03-22 | 1,027 | 1,031 | 987 | 1,010 | 158,200 | 505 |
| 2022-03-18 | 1,005 | 1,029 | 1,005 | 1,006 | 94,700 | 503 |
| 2022-03-17 | 1,032 | 1,053 | 999 | 1,008 | 212,200 | 504 |
| 2022-03-16 | 1,047 | 1,060 | 1,002 | 1,010 | 112,600 | 505 |
| 2022-03-15 | 978 | 1,038 | 942 | 1,036 | 326,500 | 518 |
| 2022-03-14 | 1,071 | 1,093 | 1,052 | 1,053 | 116,700 | 526.50 |
| 2022-03-11 | 1,064 | 1,085 | 1,050 | 1,067 | 48,400 | 533.50 |
| 2022-03-10 | 1,065 | 1,100 | 1,063 | 1,094 | 89,600 | 547 |
| 2022-03-09 | 1,023 | 1,052 | 1,014 | 1,022 | 78,600 | 511 |
| 2022-03-08 | 1,052 | 1,063 | 1,017 | 1,025 | 115,900 | 512.50 |
| 2022-03-07 | 1,081 | 1,081 | 1,043 | 1,055 | 117,700 | 527.50 |
| 2022-03-04 | 1,125 | 1,129 | 1,081 | 1,101 | 77,500 | 550.50 |
| 2022-03-03 | 1,134 | 1,138 | 1,120 | 1,125 | 62,300 | 562.50 |
| 2022-03-02 | 1,156 | 1,156 | 1,109 | 1,116 | 163,700 | 558 |
| 2022-03-01 | 1,179 | 1,192 | 1,164 | 1,167 | 77,000 | 583.50 |
| 2022-02-28 | 1,129 | 1,165 | 1,123 | 1,156 | 66,700 | 578 |
| 2022-02-25 | 1,100 | 1,124 | 1,098 | 1,122 | 49,400 | 561 |
| 2022-02-24 | 1,100 | 1,113 | 1,075 | 1,089 | 81,400 | 544.50 |
| 2022-02-22 | 1,134 | 1,143 | 1,110 | 1,125 | 58,000 | 562.50 |
| 2022-02-21 | 1,118 | 1,141 | 1,110 | 1,136 | 57,300 | 568 |
| 2022-02-18 | 1,155 | 1,159 | 1,135 | 1,139 | 56,100 | 569.50 |
| 2022-02-17 | 1,150 | 1,177 | 1,150 | 1,177 | 69,100 | 588.50 |
| 2022-02-16 | 1,156 | 1,164 | 1,142 | 1,157 | 42,200 | 578.50 |
| 2022-02-15 | 1,135 | 1,167 | 1,135 | 1,146 | 71,900 | 573 |
| 2022-02-14 | 1,133 | 1,147 | 1,114 | 1,135 | 46,400 | 567.50 |
| 2022-02-10 | 1,134 | 1,159 | 1,134 | 1,153 | 54,200 | 576.50 |
| 2022-02-09 | 1,125 | 1,135 | 1,107 | 1,133 | 37,000 | 566.50 |
| 2022-02-08 | 1,109 | 1,125 | 1,101 | 1,110 | 71,700 | 555 |
| 2022-02-07 | 1,096 | 1,106 | 1,090 | 1,101 | 89,500 | 550.50 |
| 2022-02-04 | 1,080 | 1,105 | 1,073 | 1,100 | 51,700 | 550 |
| 2022-02-03 | 1,089 | 1,095 | 1,079 | 1,089 | 79,500 | 544.50 |
| 2022-02-02 | 1,074 | 1,099 | 1,073 | 1,099 | 48,300 | 549.50 |
| 2022-02-01 | 1,083 | 1,094 | 1,059 | 1,071 | 56,000 | 535.50 |
| 2022-01-31 | 1,052 | 1,071 | 1,052 | 1,068 | 85,300 | 534 |
| 2022-01-28 | 1,039 | 1,050 | 1,020 | 1,048 | 50,400 | 524 |
| 2022-01-27 | 1,055 | 1,070 | 1,006 | 1,018 | 150,500 | 509 |
| 2022-01-26 | 1,040 | 1,067 | 1,040 | 1,064 | 42,000 | 532 |
| 2022-01-25 | 1,070 | 1,070 | 1,034 | 1,040 | 98,800 | 520 |
| 2022-01-24 | 1,045 | 1,078 | 1,042 | 1,074 | 62,300 | 537 |
| 2022-01-21 | 1,040 | 1,049 | 1,025 | 1,049 | 91,700 | 524.50 |
| 2022-01-20 | 1,026 | 1,070 | 1,026 | 1,064 | 71,900 | 532 |
| 2022-01-19 | 1,079 | 1,091 | 1,035 | 1,045 | 209,500 | 522.50 |
| 2022-01-18 | 1,107 | 1,116 | 1,089 | 1,099 | 91,900 | 549.50 |
| 2022-01-17 | 1,119 | 1,119 | 1,091 | 1,097 | 97,100 | 548.50 |
| 2022-01-14 | 1,134 | 1,135 | 1,108 | 1,121 | 124,100 | 560.50 |
| 2022-01-13 | 1,127 | 1,140 | 1,111 | 1,111 | 36,400 | 555.50 |
| 2022-01-12 | 1,108 | 1,132 | 1,108 | 1,130 | 78,500 | 565 |
| 2022-01-11 | 1,090 | 1,109 | 1,087 | 1,107 | 79,200 | 553.50 |
| 2022-01-07 | 1,107 | 1,112 | 1,079 | 1,094 | 98,900 | 547 |
| 2022-01-06 | 1,105 | 1,114 | 1,092 | 1,094 | 98,700 | 547 |
| 2022-01-05 | 1,159 | 1,159 | 1,113 | 1,125 | 71,300 | 562.50 |
| 2022-01-04 | 1,150 | 1,155 | 1,128 | 1,137 | 70,100 | 568.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2020-10-29]1株→2株 [2017-09-27]1株→2株 [2017-04-26]1株→2株
