3491 (株)GA technologies 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 | 1,298 | 1,360 | 1,289 | 1,334 | 373,000 | 1,334 |
| 2022-12-29 | 1,320 | 1,338 | 1,250 | 1,251 | 274,500 | 1,251 |
| 2022-12-28 | 1,313 | 1,369 | 1,284 | 1,323 | 383,400 | 1,323 |
| 2022-12-27 | 1,290 | 1,386 | 1,290 | 1,370 | 483,600 | 1,370 |
| 2022-12-26 | 1,264 | 1,337 | 1,260 | 1,285 | 320,100 | 1,285 |
| 2022-12-23 | 1,269 | 1,307 | 1,228 | 1,264 | 440,100 | 1,264 |
| 2022-12-22 | 1,244 | 1,265 | 1,184 | 1,254 | 589,500 | 1,254 |
| 2022-12-21 | 1,295 | 1,303 | 1,200 | 1,206 | 882,100 | 1,206 |
| 2022-12-20 | 1,391 | 1,486 | 1,230 | 1,285 | 1,265,700 | 1,285 |
| 2022-12-19 | 1,403 | 1,437 | 1,334 | 1,415 | 1,037,300 | 1,415 |
| 2022-12-16 | 1,530 | 1,580 | 1,450 | 1,451 | 2,593,300 | 1,451 |
| 2022-12-15 | 1,900 | 1,901 | 1,839 | 1,850 | 872,800 | 1,850 |
| 2022-12-14 | 1,873 | 1,940 | 1,846 | 1,894 | 932,200 | 1,894 |
| 2022-12-13 | 1,840 | 1,890 | 1,815 | 1,873 | 757,700 | 1,873 |
| 2022-12-12 | 1,718 | 1,809 | 1,656 | 1,803 | 614,000 | 1,803 |
| 2022-12-09 | 1,703 | 1,728 | 1,672 | 1,718 | 209,900 | 1,718 |
| 2022-12-08 | 1,733 | 1,751 | 1,685 | 1,714 | 178,300 | 1,714 |
| 2022-12-07 | 1,663 | 1,744 | 1,660 | 1,744 | 291,900 | 1,744 |
| 2022-12-06 | 1,650 | 1,698 | 1,628 | 1,663 | 113,800 | 1,663 |
| 2022-12-05 | 1,690 | 1,710 | 1,651 | 1,672 | 132,300 | 1,672 |
| 2022-12-02 | 1,697 | 1,709 | 1,681 | 1,690 | 129,300 | 1,690 |
| 2022-12-01 | 1,697 | 1,709 | 1,640 | 1,692 | 287,500 | 1,692 |
| 2022-11-30 | 1,630 | 1,643 | 1,604 | 1,631 | 93,400 | 1,631 |
| 2022-11-29 | 1,573 | 1,643 | 1,573 | 1,634 | 140,300 | 1,634 |
| 2022-11-28 | 1,651 | 1,665 | 1,600 | 1,613 | 236,100 | 1,613 |
| 2022-11-25 | 1,535 | 1,625 | 1,533 | 1,611 | 250,700 | 1,611 |
| 2022-11-24 | 1,465 | 1,544 | 1,465 | 1,537 | 199,100 | 1,537 |
| 2022-11-22 | 1,464 | 1,464 | 1,430 | 1,457 | 63,500 | 1,457 |
| 2022-11-21 | 1,436 | 1,454 | 1,413 | 1,434 | 124,400 | 1,434 |
| 2022-11-18 | 1,448 | 1,458 | 1,413 | 1,431 | 155,700 | 1,431 |
| 2022-11-17 | 1,446 | 1,482 | 1,437 | 1,472 | 105,000 | 1,472 |
| 2022-11-16 | 1,426 | 1,456 | 1,394 | 1,446 | 147,000 | 1,446 |
| 2022-11-15 | 1,430 | 1,457 | 1,408 | 1,423 | 116,800 | 1,423 |
| 2022-11-14 | 1,445 | 1,461 | 1,425 | 1,439 | 173,500 | 1,439 |
| 2022-11-11 | 1,372 | 1,425 | 1,365 | 1,415 | 183,800 | 1,415 |
| 2022-11-10 | 1,334 | 1,359 | 1,328 | 1,328 | 62,700 | 1,328 |
| 2022-11-09 | 1,394 | 1,397 | 1,332 | 1,359 | 166,200 | 1,359 |
| 2022-11-08 | 1,366 | 1,416 | 1,366 | 1,409 | 107,000 | 1,409 |
| 2022-11-07 | 1,343 | 1,383 | 1,343 | 1,365 | 79,800 | 1,365 |
| 2022-11-04 | 1,349 | 1,365 | 1,310 | 1,343 | 89,400 | 1,343 |
| 2022-11-02 | 1,420 | 1,420 | 1,360 | 1,372 | 164,500 | 1,372 |
| 2022-11-01 | 1,440 | 1,440 | 1,386 | 1,420 | 111,100 | 1,420 |
| 2022-10-31 | 1,468 | 1,489 | 1,417 | 1,437 | 162,300 | 1,437 |
| 2022-10-28 | 1,416 | 1,478 | 1,409 | 1,470 | 131,900 | 1,470 |
| 2022-10-27 | 1,402 | 1,446 | 1,382 | 1,435 | 107,300 | 1,435 |
| 2022-10-26 | 1,428 | 1,465 | 1,402 | 1,402 | 208,200 | 1,402 |
| 2022-10-25 | 1,347 | 1,404 | 1,317 | 1,398 | 234,400 | 1,398 |
| 2022-10-24 | 1,336 | 1,356 | 1,295 | 1,327 | 145,800 | 1,327 |
| 2022-10-21 | 1,318 | 1,339 | 1,301 | 1,336 | 132,200 | 1,336 |
| 2022-10-20 | 1,353 | 1,359 | 1,312 | 1,318 | 145,700 | 1,318 |
| 2022-10-19 | 1,408 | 1,408 | 1,330 | 1,353 | 268,900 | 1,353 |
| 2022-10-18 | 1,430 | 1,455 | 1,417 | 1,424 | 206,700 | 1,424 |
| 2022-10-17 | 1,391 | 1,392 | 1,342 | 1,378 | 230,900 | 1,378 |
| 2022-10-14 | 1,434 | 1,440 | 1,391 | 1,413 | 223,800 | 1,413 |
| 2022-10-13 | 1,450 | 1,455 | 1,386 | 1,404 | 153,100 | 1,404 |
| 2022-10-12 | 1,491 | 1,500 | 1,451 | 1,451 | 122,300 | 1,451 |
| 2022-10-11 | 1,490 | 1,508 | 1,431 | 1,461 | 256,500 | 1,461 |
| 2022-10-07 | 1,575 | 1,575 | 1,483 | 1,520 | 480,700 | 1,520 |
| 2022-10-06 | 1,660 | 1,668 | 1,600 | 1,609 | 209,800 | 1,609 |
| 2022-10-05 | 1,750 | 1,776 | 1,652 | 1,665 | 232,900 | 1,665 |
| 2022-10-04 | 1,688 | 1,739 | 1,688 | 1,739 | 217,200 | 1,739 |
| 2022-10-03 | 1,664 | 1,669 | 1,595 | 1,652 | 205,900 | 1,652 |
| 2022-09-30 | 1,700 | 1,720 | 1,616 | 1,681 | 379,800 | 1,681 |
| 2022-09-29 | 1,745 | 1,806 | 1,730 | 1,736 | 398,100 | 1,736 |
| 2022-09-28 | 1,710 | 1,781 | 1,683 | 1,708 | 256,500 | 1,708 |
| 2022-09-27 | 1,656 | 1,716 | 1,639 | 1,710 | 174,300 | 1,710 |
| 2022-09-26 | 1,625 | 1,669 | 1,506 | 1,658 | 416,000 | 1,658 |
| 2022-09-22 | 1,609 | 1,690 | 1,595 | 1,644 | 369,200 | 1,644 |
| 2022-09-21 | 1,684 | 1,690 | 1,580 | 1,588 | 268,700 | 1,588 |
| 2022-09-20 | 1,695 | 1,720 | 1,660 | 1,684 | 181,000 | 1,684 |
| 2022-09-16 | 1,775 | 1,815 | 1,629 | 1,661 | 703,700 | 1,661 |
| 2022-09-15 | 1,874 | 1,926 | 1,763 | 1,785 | 1,547,800 | 1,785 |
| 2022-09-14 | 1,699 | 1,769 | 1,672 | 1,762 | 512,300 | 1,762 |
| 2022-09-13 | 1,706 | 1,765 | 1,706 | 1,724 | 324,700 | 1,724 |
| 2022-09-12 | 1,705 | 1,760 | 1,685 | 1,715 | 413,100 | 1,715 |
| 2022-09-09 | 1,640 | 1,680 | 1,616 | 1,665 | 239,400 | 1,665 |
| 2022-09-08 | 1,615 | 1,650 | 1,578 | 1,605 | 191,400 | 1,605 |
| 2022-09-07 | 1,552 | 1,600 | 1,550 | 1,591 | 155,400 | 1,591 |
| 2022-09-06 | 1,598 | 1,624 | 1,547 | 1,558 | 199,300 | 1,558 |
| 2022-09-05 | 1,542 | 1,624 | 1,527 | 1,624 | 161,400 | 1,624 |
| 2022-09-02 | 1,650 | 1,651 | 1,552 | 1,559 | 328,100 | 1,559 |
| 2022-09-01 | 1,677 | 1,719 | 1,648 | 1,654 | 431,200 | 1,654 |
| 2022-08-31 | 1,506 | 1,677 | 1,506 | 1,670 | 685,200 | 1,670 |
| 2022-08-30 | 1,509 | 1,529 | 1,498 | 1,520 | 139,700 | 1,520 |
| 2022-08-29 | 1,428 | 1,462 | 1,421 | 1,450 | 115,500 | 1,450 |
| 2022-08-26 | 1,525 | 1,536 | 1,485 | 1,488 | 137,600 | 1,488 |
| 2022-08-25 | 1,487 | 1,499 | 1,457 | 1,499 | 94,000 | 1,499 |
| 2022-08-24 | 1,474 | 1,537 | 1,457 | 1,464 | 173,900 | 1,464 |
| 2022-08-23 | 1,456 | 1,459 | 1,429 | 1,448 | 127,500 | 1,448 |
| 2022-08-22 | 1,439 | 1,495 | 1,415 | 1,486 | 117,200 | 1,486 |
| 2022-08-19 | 1,490 | 1,530 | 1,464 | 1,469 | 196,100 | 1,469 |
| 2022-08-18 | 1,456 | 1,492 | 1,414 | 1,486 | 177,100 | 1,486 |
| 2022-08-17 | 1,490 | 1,532 | 1,471 | 1,482 | 170,700 | 1,482 |
| 2022-08-16 | 1,479 | 1,563 | 1,456 | 1,509 | 355,900 | 1,509 |
| 2022-08-15 | 1,364 | 1,520 | 1,332 | 1,495 | 410,100 | 1,495 |
| 2022-08-12 | 1,369 | 1,382 | 1,350 | 1,363 | 115,800 | 1,363 |
| 2022-08-10 | 1,345 | 1,374 | 1,308 | 1,318 | 155,000 | 1,318 |
| 2022-08-09 | 1,319 | 1,409 | 1,304 | 1,375 | 138,200 | 1,375 |
| 2022-08-08 | 1,336 | 1,345 | 1,300 | 1,322 | 117,700 | 1,322 |
| 2022-08-05 | 1,411 | 1,424 | 1,348 | 1,348 | 126,700 | 1,348 |
| 2022-08-04 | 1,366 | 1,416 | 1,353 | 1,405 | 235,300 | 1,405 |
| 2022-08-03 | 1,317 | 1,331 | 1,282 | 1,306 | 196,200 | 1,306 |
| 2022-08-02 | 1,380 | 1,386 | 1,318 | 1,323 | 251,700 | 1,323 |
| 2022-08-01 | 1,428 | 1,457 | 1,390 | 1,403 | 234,500 | 1,403 |
| 2022-07-29 | 1,335 | 1,458 | 1,319 | 1,432 | 594,300 | 1,432 |
| 2022-07-28 | 1,264 | 1,313 | 1,263 | 1,305 | 224,500 | 1,305 |
| 2022-07-27 | 1,209 | 1,247 | 1,178 | 1,241 | 199,500 | 1,241 |
| 2022-07-26 | 1,250 | 1,260 | 1,225 | 1,236 | 167,600 | 1,236 |
| 2022-07-25 | 1,260 | 1,292 | 1,242 | 1,283 | 196,200 | 1,283 |
| 2022-07-22 | 1,275 | 1,288 | 1,246 | 1,271 | 223,700 | 1,271 |
| 2022-07-21 | 1,313 | 1,326 | 1,262 | 1,287 | 219,900 | 1,287 |
| 2022-07-20 | 1,300 | 1,328 | 1,277 | 1,302 | 172,900 | 1,302 |
| 2022-07-19 | 1,198 | 1,284 | 1,171 | 1,276 | 382,000 | 1,276 |
| 2022-07-15 | 1,180 | 1,210 | 1,170 | 1,191 | 188,100 | 1,191 |
| 2022-07-14 | 1,131 | 1,160 | 1,110 | 1,151 | 179,800 | 1,151 |
| 2022-07-13 | 1,149 | 1,163 | 1,136 | 1,150 | 100,400 | 1,150 |
| 2022-07-12 | 1,200 | 1,204 | 1,152 | 1,161 | 231,600 | 1,161 |
| 2022-07-11 | 1,249 | 1,250 | 1,212 | 1,230 | 119,000 | 1,230 |
| 2022-07-08 | 1,293 | 1,300 | 1,254 | 1,265 | 153,700 | 1,265 |
| 2022-07-07 | 1,342 | 1,382 | 1,285 | 1,291 | 252,000 | 1,291 |
| 2022-07-06 | 1,321 | 1,336 | 1,275 | 1,312 | 165,300 | 1,312 |
| 2022-07-05 | 1,249 | 1,266 | 1,230 | 1,261 | 130,500 | 1,261 |
| 2022-07-04 | 1,320 | 1,325 | 1,239 | 1,262 | 191,000 | 1,262 |
| 2022-07-01 | 1,376 | 1,387 | 1,267 | 1,302 | 300,000 | 1,302 |
| 2022-06-30 | 1,430 | 1,465 | 1,373 | 1,396 | 249,200 | 1,396 |
| 2022-06-29 | 1,350 | 1,460 | 1,300 | 1,450 | 415,900 | 1,450 |
| 2022-06-28 | 1,374 | 1,424 | 1,352 | 1,363 | 325,400 | 1,363 |
| 2022-06-27 | 1,387 | 1,449 | 1,318 | 1,404 | 447,600 | 1,404 |
| 2022-06-24 | 1,281 | 1,393 | 1,268 | 1,380 | 474,000 | 1,380 |
| 2022-06-23 | 1,288 | 1,349 | 1,260 | 1,281 | 542,400 | 1,281 |
| 2022-06-22 | 1,178 | 1,268 | 1,127 | 1,247 | 786,000 | 1,247 |
| 2022-06-21 | 1,113 | 1,244 | 1,112 | 1,191 | 1,073,800 | 1,191 |
| 2022-06-20 | 1,016 | 1,049 | 999 | 1,023 | 246,400 | 1,023 |
| 2022-06-17 | 1,066 | 1,067 | 987 | 1,004 | 552,900 | 1,004 |
| 2022-06-16 | 1,215 | 1,215 | 1,052 | 1,135 | 1,163,200 | 1,135 |
| 2022-06-15 | 1,126 | 1,126 | 1,126 | 1,126 | 77,100 | 1,126 |
| 2022-06-14 | 936 | 981 | 916 | 976 | 251,700 | 976 |
| 2022-06-13 | 940 | 985 | 934 | 949 | 232,600 | 949 |
| 2022-06-10 | 966 | 1,011 | 952 | 970 | 188,500 | 970 |
| 2022-06-09 | 945 | 988 | 945 | 987 | 106,300 | 987 |
| 2022-06-08 | 907 | 946 | 907 | 941 | 89,300 | 941 |
| 2022-06-07 | 915 | 917 | 895 | 897 | 49,600 | 897 |
| 2022-06-06 | 897 | 919 | 885 | 919 | 45,000 | 919 |
| 2022-06-03 | 935 | 956 | 900 | 900 | 102,400 | 900 |
| 2022-06-02 | 942 | 942 | 902 | 905 | 76,000 | 905 |
| 2022-06-01 | 920 | 937 | 911 | 937 | 85,900 | 937 |
| 2022-05-31 | 922 | 922 | 884 | 905 | 136,900 | 905 |
| 2022-05-30 | 915 | 937 | 895 | 925 | 275,200 | 925 |
| 2022-05-27 | 900 | 917 | 878 | 896 | 102,400 | 896 |
| 2022-05-26 | 864 | 910 | 864 | 898 | 159,800 | 898 |
| 2022-05-25 | 851 | 854 | 835 | 841 | 125,400 | 841 |
| 2022-05-24 | 893 | 900 | 868 | 870 | 150,200 | 870 |
| 2022-05-23 | 920 | 924 | 897 | 908 | 195,500 | 908 |
| 2022-05-20 | 888 | 924 | 873 | 914 | 325,400 | 914 |
| 2022-05-19 | 875 | 894 | 851 | 858 | 306,600 | 858 |
| 2022-05-18 | 921 | 957 | 904 | 920 | 216,100 | 920 |
| 2022-05-17 | 868 | 902 | 860 | 891 | 155,500 | 891 |
| 2022-05-16 | 884 | 900 | 862 | 883 | 123,100 | 883 |
| 2022-05-13 | 843 | 879 | 843 | 858 | 172,400 | 858 |
| 2022-05-12 | 878 | 884 | 819 | 828 | 189,300 | 828 |
| 2022-05-11 | 843 | 917 | 843 | 908 | 131,800 | 908 |
| 2022-05-10 | 846 | 861 | 814 | 850 | 185,400 | 850 |
| 2022-05-09 | 880 | 884 | 849 | 860 | 194,200 | 860 |
| 2022-05-06 | 994 | 1,000 | 900 | 908 | 218,000 | 908 |
| 2022-05-02 | 982 | 999 | 968 | 987 | 99,600 | 987 |
| 2022-04-28 | 1,039 | 1,044 | 980 | 992 | 255,700 | 992 |
| 2022-04-27 | 1,037 | 1,053 | 1,001 | 1,042 | 178,100 | 1,042 |
| 2022-04-26 | 1,032 | 1,098 | 1,030 | 1,086 | 114,000 | 1,086 |
| 2022-04-25 | 1,027 | 1,068 | 1,018 | 1,035 | 203,700 | 1,035 |
| 2022-04-22 | 1,174 | 1,193 | 1,070 | 1,070 | 187,200 | 1,070 |
| 2022-04-21 | 1,051 | 1,077 | 1,026 | 1,054 | 97,100 | 1,054 |
| 2022-04-20 | 1,101 | 1,110 | 1,056 | 1,064 | 74,400 | 1,064 |
| 2022-04-19 | 1,097 | 1,173 | 1,097 | 1,097 | 115,600 | 1,097 |
| 2022-04-18 | 1,084 | 1,110 | 1,072 | 1,078 | 110,500 | 1,078 |
| 2022-04-15 | 1,118 | 1,136 | 1,100 | 1,114 | 80,800 | 1,114 |
| 2022-04-14 | 1,189 | 1,219 | 1,133 | 1,148 | 111,600 | 1,148 |
| 2022-04-13 | 1,155 | 1,220 | 1,150 | 1,188 | 152,600 | 1,188 |
| 2022-04-12 | 1,171 | 1,200 | 1,145 | 1,153 | 129,800 | 1,153 |
| 2022-04-11 | 1,182 | 1,203 | 1,143 | 1,171 | 234,800 | 1,171 |
| 2022-04-08 | 1,252 | 1,277 | 1,233 | 1,242 | 168,100 | 1,242 |
| 2022-04-07 | 1,305 | 1,316 | 1,223 | 1,240 | 336,900 | 1,240 |
| 2022-04-06 | 1,299 | 1,366 | 1,281 | 1,346 | 296,800 | 1,346 |
| 2022-04-05 | 1,388 | 1,388 | 1,286 | 1,328 | 338,200 | 1,328 |
| 2022-04-04 | 1,325 | 1,390 | 1,280 | 1,373 | 509,200 | 1,373 |
| 2022-04-01 | 1,351 | 1,440 | 1,263 | 1,355 | 523,900 | 1,355 |
| 2022-03-31 | 1,401 | 1,410 | 1,233 | 1,350 | 963,700 | 1,350 |
| 2022-03-30 | 1,232 | 1,491 | 1,213 | 1,399 | 1,748,400 | 1,399 |
| 2022-03-29 | 1,255 | 1,281 | 1,166 | 1,192 | 570,400 | 1,192 |
| 2022-03-28 | 1,307 | 1,415 | 1,182 | 1,225 | 1,862,600 | 1,225 |
| 2022-03-25 | 1,145 | 1,333 | 1,144 | 1,307 | 2,455,400 | 1,307 |
| 2022-03-24 | 983 | 1,133 | 963 | 1,133 | 598,100 | 1,133 |
| 2022-03-23 | 893 | 1,026 | 871 | 983 | 554,400 | 983 |
| 2022-03-22 | 899 | 946 | 850 | 878 | 630,700 | 878 |
| 2022-03-18 | 872 | 899 | 826 | 899 | 552,600 | 899 |
| 2022-03-17 | 761 | 764 | 731 | 749 | 215,300 | 749 |
| 2022-03-16 | 680 | 722 | 655 | 713 | 203,500 | 713 |
| 2022-03-15 | 644 | 652 | 629 | 644 | 68,900 | 644 |
| 2022-03-14 | 640 | 675 | 638 | 656 | 82,800 | 656 |
| 2022-03-11 | 653 | 660 | 623 | 630 | 230,500 | 630 |
| 2022-03-10 | 662 | 676 | 654 | 673 | 108,900 | 673 |
| 2022-03-09 | 645 | 645 | 611 | 632 | 117,900 | 632 |
| 2022-03-08 | 659 | 672 | 639 | 642 | 204,400 | 642 |
| 2022-03-07 | 690 | 695 | 662 | 681 | 202,300 | 681 |
| 2022-03-04 | 740 | 740 | 703 | 714 | 109,600 | 714 |
| 2022-03-03 | 771 | 795 | 752 | 759 | 115,300 | 759 |
| 2022-03-02 | 788 | 795 | 746 | 771 | 181,700 | 771 |
| 2022-03-01 | 739 | 804 | 733 | 795 | 223,200 | 795 |
| 2022-02-28 | 705 | 736 | 691 | 736 | 172,400 | 736 |
| 2022-02-25 | 687 | 723 | 662 | 715 | 415,600 | 715 |
| 2022-02-24 | 711 | 712 | 673 | 682 | 241,400 | 682 |
| 2022-02-22 | 734 | 758 | 716 | 726 | 134,900 | 726 |
| 2022-02-21 | 760 | 760 | 734 | 754 | 108,000 | 754 |
| 2022-02-18 | 762 | 768 | 731 | 763 | 184,900 | 763 |
| 2022-02-17 | 805 | 805 | 769 | 770 | 149,100 | 770 |
| 2022-02-16 | 846 | 846 | 800 | 809 | 138,600 | 809 |
| 2022-02-15 | 852 | 852 | 820 | 821 | 87,700 | 821 |
| 2022-02-14 | 905 | 905 | 832 | 851 | 183,600 | 851 |
| 2022-02-10 | 916 | 931 | 902 | 925 | 146,800 | 925 |
| 2022-02-09 | 859 | 902 | 844 | 901 | 165,400 | 901 |
| 2022-02-08 | 865 | 879 | 842 | 847 | 184,500 | 847 |
| 2022-02-07 | 905 | 915 | 857 | 874 | 157,100 | 874 |
| 2022-02-04 | 906 | 910 | 872 | 906 | 305,600 | 906 |
| 2022-02-03 | 930 | 951 | 915 | 921 | 171,000 | 921 |
| 2022-02-02 | 921 | 974 | 917 | 957 | 181,000 | 957 |
| 2022-02-01 | 887 | 924 | 879 | 893 | 356,900 | 893 |
| 2022-01-31 | 844 | 877 | 831 | 875 | 215,900 | 875 |
| 2022-01-28 | 885 | 887 | 818 | 836 | 127,400 | 836 |
| 2022-01-27 | 982 | 982 | 854 | 870 | 233,800 | 870 |
| 2022-01-26 | 983 | 990 | 944 | 967 | 117,800 | 967 |
| 2022-01-25 | 1,002 | 1,029 | 961 | 968 | 132,000 | 968 |
| 2022-01-24 | 1,006 | 1,018 | 977 | 1,018 | 107,100 | 1,018 |
| 2022-01-21 | 1,033 | 1,037 | 997 | 1,023 | 94,000 | 1,023 |
| 2022-01-20 | 1,019 | 1,057 | 1,011 | 1,038 | 73,200 | 1,038 |
| 2022-01-19 | 1,021 | 1,075 | 1,012 | 1,023 | 129,500 | 1,023 |
| 2022-01-18 | 1,004 | 1,065 | 999 | 1,025 | 185,500 | 1,025 |
| 2022-01-17 | 1,023 | 1,023 | 980 | 999 | 186,700 | 999 |
| 2022-01-14 | 1,021 | 1,034 | 1,004 | 1,017 | 217,700 | 1,017 |
| 2022-01-13 | 1,092 | 1,095 | 1,042 | 1,051 | 201,800 | 1,051 |
| 2022-01-12 | 1,134 | 1,134 | 1,076 | 1,092 | 221,600 | 1,092 |
| 2022-01-11 | 1,208 | 1,211 | 1,115 | 1,124 | 196,000 | 1,124 |
| 2022-01-07 | 1,210 | 1,244 | 1,186 | 1,220 | 123,000 | 1,220 |
| 2022-01-06 | 1,193 | 1,227 | 1,160 | 1,202 | 146,500 | 1,202 |
| 2022-01-05 | 1,283 | 1,288 | 1,196 | 1,215 | 305,100 | 1,215 |
| 2022-01-04 | 1,303 | 1,321 | 1,264 | 1,290 | 109,300 | 1,290 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株
