3558 ジェイドグループ(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 | 1,056 | 1,084 | 1,056 | 1,080 | 26,600 | 1,080 |
| 2022-12-29 | 1,023 | 1,067 | 1,023 | 1,050 | 34,100 | 1,050 |
| 2022-12-28 | 1,043 | 1,043 | 1,023 | 1,030 | 49,600 | 1,030 |
| 2022-12-27 | 1,038 | 1,058 | 1,038 | 1,045 | 44,000 | 1,045 |
| 2022-12-26 | 1,047 | 1,052 | 1,020 | 1,030 | 67,100 | 1,030 |
| 2022-12-23 | 1,058 | 1,064 | 1,039 | 1,049 | 36,600 | 1,049 |
| 2022-12-22 | 1,071 | 1,087 | 1,055 | 1,060 | 34,600 | 1,060 |
| 2022-12-21 | 1,049 | 1,080 | 1,046 | 1,074 | 65,300 | 1,074 |
| 2022-12-20 | 1,136 | 1,136 | 1,070 | 1,079 | 82,000 | 1,079 |
| 2022-12-19 | 1,135 | 1,143 | 1,122 | 1,138 | 25,300 | 1,138 |
| 2022-12-16 | 1,136 | 1,143 | 1,128 | 1,135 | 31,700 | 1,135 |
| 2022-12-15 | 1,121 | 1,151 | 1,117 | 1,145 | 38,000 | 1,145 |
| 2022-12-14 | 1,141 | 1,141 | 1,116 | 1,127 | 34,900 | 1,127 |
| 2022-12-13 | 1,148 | 1,151 | 1,140 | 1,140 | 15,700 | 1,140 |
| 2022-12-12 | 1,134 | 1,145 | 1,128 | 1,138 | 15,400 | 1,138 |
| 2022-12-09 | 1,137 | 1,149 | 1,137 | 1,137 | 21,400 | 1,137 |
| 2022-12-08 | 1,153 | 1,153 | 1,130 | 1,142 | 20,100 | 1,142 |
| 2022-12-07 | 1,132 | 1,153 | 1,126 | 1,153 | 14,600 | 1,153 |
| 2022-12-06 | 1,163 | 1,163 | 1,121 | 1,140 | 45,100 | 1,140 |
| 2022-12-05 | 1,160 | 1,172 | 1,149 | 1,168 | 20,900 | 1,168 |
| 2022-12-02 | 1,167 | 1,167 | 1,149 | 1,165 | 29,900 | 1,165 |
| 2022-12-01 | 1,178 | 1,188 | 1,170 | 1,174 | 31,100 | 1,174 |
| 2022-11-30 | 1,160 | 1,170 | 1,146 | 1,170 | 27,300 | 1,170 |
| 2022-11-29 | 1,155 | 1,173 | 1,150 | 1,171 | 22,200 | 1,171 |
| 2022-11-28 | 1,159 | 1,168 | 1,145 | 1,160 | 25,400 | 1,160 |
| 2022-11-25 | 1,164 | 1,168 | 1,153 | 1,156 | 16,900 | 1,156 |
| 2022-11-24 | 1,170 | 1,176 | 1,160 | 1,160 | 37,600 | 1,160 |
| 2022-11-22 | 1,153 | 1,160 | 1,138 | 1,155 | 34,300 | 1,155 |
| 2022-11-21 | 1,189 | 1,189 | 1,149 | 1,152 | 68,000 | 1,152 |
| 2022-11-18 | 1,217 | 1,217 | 1,179 | 1,189 | 73,000 | 1,189 |
| 2022-11-17 | 1,244 | 1,244 | 1,213 | 1,224 | 32,900 | 1,224 |
| 2022-11-16 | 1,223 | 1,245 | 1,211 | 1,245 | 50,700 | 1,245 |
| 2022-11-15 | 1,218 | 1,224 | 1,196 | 1,221 | 40,400 | 1,221 |
| 2022-11-14 | 1,220 | 1,222 | 1,207 | 1,218 | 16,900 | 1,218 |
| 2022-11-11 | 1,197 | 1,225 | 1,183 | 1,223 | 75,700 | 1,223 |
| 2022-11-10 | 1,196 | 1,196 | 1,156 | 1,169 | 63,400 | 1,169 |
| 2022-11-09 | 1,210 | 1,213 | 1,196 | 1,196 | 16,400 | 1,196 |
| 2022-11-08 | 1,209 | 1,244 | 1,200 | 1,210 | 64,900 | 1,210 |
| 2022-11-07 | 1,185 | 1,212 | 1,181 | 1,182 | 44,800 | 1,182 |
| 2022-11-04 | 1,194 | 1,210 | 1,176 | 1,202 | 33,400 | 1,202 |
| 2022-11-02 | 1,236 | 1,239 | 1,197 | 1,200 | 41,500 | 1,200 |
| 2022-11-01 | 1,272 | 1,273 | 1,233 | 1,238 | 49,500 | 1,238 |
| 2022-10-31 | 1,241 | 1,274 | 1,241 | 1,247 | 37,400 | 1,247 |
| 2022-10-28 | 1,251 | 1,270 | 1,241 | 1,241 | 45,200 | 1,241 |
| 2022-10-27 | 1,284 | 1,305 | 1,268 | 1,268 | 73,500 | 1,268 |
| 2022-10-26 | 1,215 | 1,301 | 1,215 | 1,291 | 153,800 | 1,291 |
| 2022-10-25 | 1,165 | 1,208 | 1,161 | 1,196 | 48,200 | 1,196 |
| 2022-10-24 | 1,250 | 1,250 | 1,157 | 1,157 | 148,000 | 1,157 |
| 2022-10-21 | 1,244 | 1,273 | 1,235 | 1,250 | 62,400 | 1,250 |
| 2022-10-20 | 1,231 | 1,256 | 1,210 | 1,237 | 54,900 | 1,237 |
| 2022-10-19 | 1,248 | 1,255 | 1,231 | 1,231 | 44,000 | 1,231 |
| 2022-10-18 | 1,209 | 1,270 | 1,209 | 1,256 | 154,800 | 1,256 |
| 2022-10-17 | 1,116 | 1,209 | 1,116 | 1,200 | 159,200 | 1,200 |
| 2022-10-14 | 1,121 | 1,142 | 1,103 | 1,139 | 74,300 | 1,139 |
| 2022-10-13 | 1,134 | 1,134 | 1,094 | 1,102 | 44,700 | 1,102 |
| 2022-10-12 | 1,158 | 1,158 | 1,108 | 1,115 | 62,000 | 1,115 |
| 2022-10-11 | 1,170 | 1,184 | 1,143 | 1,145 | 86,700 | 1,145 |
| 2022-10-07 | 1,146 | 1,221 | 1,146 | 1,188 | 130,400 | 1,188 |
| 2022-10-06 | 1,174 | 1,185 | 1,135 | 1,135 | 93,700 | 1,135 |
| 2022-10-05 | 1,148 | 1,188 | 1,145 | 1,182 | 45,900 | 1,182 |
| 2022-10-04 | 1,135 | 1,150 | 1,115 | 1,136 | 47,200 | 1,136 |
| 2022-10-03 | 1,130 | 1,135 | 1,097 | 1,129 | 37,000 | 1,129 |
| 2022-09-30 | 1,129 | 1,164 | 1,125 | 1,139 | 42,300 | 1,139 |
| 2022-09-29 | 1,140 | 1,185 | 1,132 | 1,147 | 74,000 | 1,147 |
| 2022-09-28 | 1,097 | 1,124 | 1,082 | 1,110 | 99,600 | 1,110 |
| 2022-09-27 | 1,112 | 1,112 | 1,079 | 1,101 | 17,200 | 1,101 |
| 2022-09-26 | 1,116 | 1,119 | 1,082 | 1,082 | 29,600 | 1,082 |
| 2022-09-22 | 1,109 | 1,127 | 1,101 | 1,115 | 26,900 | 1,115 |
| 2022-09-21 | 1,156 | 1,156 | 1,120 | 1,139 | 43,800 | 1,139 |
| 2022-09-20 | 1,186 | 1,190 | 1,140 | 1,166 | 42,800 | 1,166 |
| 2022-09-16 | 1,202 | 1,203 | 1,169 | 1,172 | 31,400 | 1,172 |
| 2022-09-15 | 1,228 | 1,228 | 1,202 | 1,208 | 27,400 | 1,208 |
| 2022-09-14 | 1,207 | 1,231 | 1,203 | 1,208 | 40,500 | 1,208 |
| 2022-09-13 | 1,204 | 1,257 | 1,199 | 1,250 | 73,100 | 1,250 |
| 2022-09-12 | 1,185 | 1,200 | 1,166 | 1,195 | 43,500 | 1,195 |
| 2022-09-09 | 1,187 | 1,188 | 1,155 | 1,155 | 41,400 | 1,155 |
| 2022-09-08 | 1,181 | 1,187 | 1,154 | 1,157 | 38,500 | 1,157 |
| 2022-09-07 | 1,214 | 1,217 | 1,168 | 1,176 | 51,600 | 1,176 |
| 2022-09-06 | 1,209 | 1,250 | 1,200 | 1,213 | 42,300 | 1,213 |
| 2022-09-05 | 1,202 | 1,236 | 1,180 | 1,215 | 48,200 | 1,215 |
| 2022-09-02 | 1,251 | 1,260 | 1,212 | 1,212 | 51,600 | 1,212 |
| 2022-09-01 | 1,286 | 1,291 | 1,256 | 1,256 | 65,200 | 1,256 |
| 2022-08-31 | 1,272 | 1,304 | 1,272 | 1,290 | 37,300 | 1,290 |
| 2022-08-30 | 1,289 | 1,296 | 1,266 | 1,285 | 24,200 | 1,285 |
| 2022-08-29 | 1,242 | 1,291 | 1,242 | 1,284 | 39,700 | 1,284 |
| 2022-08-26 | 1,296 | 1,308 | 1,276 | 1,287 | 47,800 | 1,287 |
| 2022-08-25 | 1,270 | 1,296 | 1,270 | 1,293 | 42,500 | 1,293 |
| 2022-08-24 | 1,258 | 1,300 | 1,258 | 1,270 | 53,700 | 1,270 |
| 2022-08-23 | 1,249 | 1,271 | 1,240 | 1,267 | 44,300 | 1,267 |
| 2022-08-22 | 1,250 | 1,276 | 1,236 | 1,261 | 42,000 | 1,261 |
| 2022-08-19 | 1,299 | 1,310 | 1,268 | 1,278 | 62,400 | 1,278 |
| 2022-08-18 | 1,250 | 1,294 | 1,233 | 1,292 | 71,300 | 1,292 |
| 2022-08-17 | 1,221 | 1,280 | 1,216 | 1,264 | 82,200 | 1,264 |
| 2022-08-16 | 1,182 | 1,236 | 1,182 | 1,216 | 62,600 | 1,216 |
| 2022-08-15 | 1,192 | 1,209 | 1,182 | 1,185 | 55,400 | 1,185 |
| 2022-08-12 | 1,171 | 1,204 | 1,171 | 1,190 | 37,700 | 1,190 |
| 2022-08-10 | 1,206 | 1,214 | 1,161 | 1,173 | 50,200 | 1,173 |
| 2022-08-09 | 1,202 | 1,224 | 1,196 | 1,206 | 47,600 | 1,206 |
| 2022-08-08 | 1,241 | 1,244 | 1,195 | 1,202 | 77,300 | 1,202 |
| 2022-08-05 | 1,257 | 1,265 | 1,250 | 1,252 | 24,100 | 1,252 |
| 2022-08-04 | 1,267 | 1,270 | 1,253 | 1,260 | 33,600 | 1,260 |
| 2022-08-03 | 1,263 | 1,270 | 1,250 | 1,259 | 57,200 | 1,259 |
| 2022-08-02 | 1,239 | 1,262 | 1,230 | 1,259 | 55,900 | 1,259 |
| 2022-08-01 | 1,219 | 1,240 | 1,212 | 1,240 | 38,500 | 1,240 |
| 2022-07-29 | 1,265 | 1,265 | 1,216 | 1,219 | 74,100 | 1,219 |
| 2022-07-28 | 1,260 | 1,281 | 1,252 | 1,259 | 70,200 | 1,259 |
| 2022-07-27 | 1,242 | 1,242 | 1,201 | 1,230 | 89,400 | 1,230 |
| 2022-07-26 | 1,263 | 1,267 | 1,235 | 1,257 | 55,700 | 1,257 |
| 2022-07-25 | 1,284 | 1,289 | 1,265 | 1,283 | 35,300 | 1,283 |
| 2022-07-22 | 1,319 | 1,319 | 1,280 | 1,302 | 60,300 | 1,302 |
| 2022-07-21 | 1,326 | 1,350 | 1,304 | 1,307 | 183,400 | 1,307 |
| 2022-07-20 | 1,245 | 1,335 | 1,231 | 1,326 | 213,600 | 1,326 |
| 2022-07-19 | 1,215 | 1,259 | 1,193 | 1,234 | 206,900 | 1,234 |
| 2022-07-15 | 1,176 | 1,176 | 1,151 | 1,155 | 61,900 | 1,155 |
| 2022-07-14 | 1,164 | 1,175 | 1,145 | 1,175 | 50,700 | 1,175 |
| 2022-07-13 | 1,164 | 1,175 | 1,156 | 1,173 | 24,200 | 1,173 |
| 2022-07-12 | 1,165 | 1,192 | 1,156 | 1,166 | 55,500 | 1,166 |
| 2022-07-11 | 1,233 | 1,234 | 1,156 | 1,169 | 142,300 | 1,169 |
| 2022-07-08 | 1,250 | 1,258 | 1,200 | 1,227 | 111,200 | 1,227 |
| 2022-07-07 | 1,227 | 1,252 | 1,220 | 1,243 | 64,500 | 1,243 |
| 2022-07-06 | 1,180 | 1,243 | 1,180 | 1,239 | 184,400 | 1,239 |
| 2022-07-05 | 1,185 | 1,217 | 1,174 | 1,176 | 78,200 | 1,176 |
| 2022-07-04 | 1,210 | 1,236 | 1,170 | 1,180 | 146,500 | 1,180 |
| 2022-07-01 | 1,150 | 1,187 | 1,122 | 1,180 | 103,400 | 1,180 |
| 2022-06-30 | 1,162 | 1,167 | 1,128 | 1,157 | 52,000 | 1,157 |
| 2022-06-29 | 1,169 | 1,170 | 1,125 | 1,153 | 61,600 | 1,153 |
| 2022-06-28 | 1,144 | 1,208 | 1,144 | 1,191 | 119,700 | 1,191 |
| 2022-06-27 | 1,160 | 1,164 | 1,127 | 1,142 | 52,600 | 1,142 |
| 2022-06-24 | 1,080 | 1,160 | 1,080 | 1,156 | 142,800 | 1,156 |
| 2022-06-23 | 1,065 | 1,084 | 1,052 | 1,080 | 65,900 | 1,080 |
| 2022-06-22 | 1,075 | 1,089 | 1,064 | 1,071 | 67,400 | 1,071 |
| 2022-06-21 | 1,024 | 1,074 | 1,000 | 1,065 | 53,300 | 1,065 |
| 2022-06-20 | 1,010 | 1,010 | 980 | 1,001 | 41,900 | 1,001 |
| 2022-06-17 | 1,012 | 1,012 | 980 | 984 | 80,000 | 984 |
| 2022-06-16 | 1,050 | 1,059 | 1,026 | 1,026 | 28,600 | 1,026 |
| 2022-06-15 | 1,072 | 1,072 | 1,032 | 1,040 | 20,000 | 1,040 |
| 2022-06-14 | 1,053 | 1,065 | 1,035 | 1,062 | 42,700 | 1,062 |
| 2022-06-13 | 1,093 | 1,106 | 1,067 | 1,067 | 49,300 | 1,067 |
| 2022-06-10 | 1,100 | 1,148 | 1,097 | 1,129 | 48,400 | 1,129 |
| 2022-06-09 | 1,103 | 1,123 | 1,098 | 1,118 | 31,500 | 1,118 |
| 2022-06-08 | 1,117 | 1,127 | 1,107 | 1,114 | 28,900 | 1,114 |
| 2022-06-07 | 1,115 | 1,125 | 1,096 | 1,115 | 30,700 | 1,115 |
| 2022-06-06 | 1,091 | 1,115 | 1,082 | 1,115 | 18,000 | 1,115 |
| 2022-06-03 | 1,139 | 1,144 | 1,101 | 1,110 | 33,900 | 1,110 |
| 2022-06-02 | 1,092 | 1,151 | 1,066 | 1,117 | 128,400 | 1,117 |
| 2022-06-01 | 1,108 | 1,115 | 1,082 | 1,092 | 60,400 | 1,092 |
| 2022-05-31 | 1,070 | 1,106 | 1,068 | 1,106 | 76,300 | 1,106 |
| 2022-05-30 | 1,035 | 1,088 | 1,027 | 1,083 | 103,500 | 1,083 |
| 2022-05-27 | 1,031 | 1,044 | 1,004 | 1,006 | 34,800 | 1,006 |
| 2022-05-26 | 1,011 | 1,029 | 1,007 | 1,029 | 38,300 | 1,029 |
| 2022-05-25 | 1,021 | 1,021 | 998 | 1,013 | 31,300 | 1,013 |
| 2022-05-24 | 1,033 | 1,041 | 1,019 | 1,021 | 63,400 | 1,021 |
| 2022-05-23 | 1,006 | 1,035 | 1,006 | 1,033 | 79,300 | 1,033 |
| 2022-05-20 | 1,029 | 1,045 | 976 | 999 | 159,400 | 999 |
| 2022-05-19 | 1,045 | 1,045 | 1,010 | 1,017 | 124,900 | 1,017 |
| 2022-05-18 | 1,101 | 1,111 | 1,080 | 1,075 | 104,800 | 1,075 |
| 2022-05-17 | 1,067 | 1,083 | 1,057 | 1,083 | 63,000 | 1,083 |
| 2022-05-16 | 1,049 | 1,077 | 1,027 | 1,067 | 93,500 | 1,067 |
| 2022-05-13 | 980 | 1,040 | 970 | 1,034 | 124,500 | 1,034 |
| 2022-05-12 | 990 | 996 | 948 | 965 | 281,400 | 965 |
| 2022-05-11 | 945 | 967 | 933 | 960 | 60,000 | 960 |
| 2022-05-10 | 923 | 950 | 920 | 945 | 75,200 | 945 |
| 2022-05-09 | 955 | 956 | 929 | 937 | 93,000 | 937 |
| 2022-05-06 | 1,017 | 1,020 | 969 | 975 | 103,900 | 975 |
| 2022-05-02 | 1,003 | 1,044 | 1,002 | 1,030 | 69,900 | 1,030 |
| 2022-04-28 | 1,000 | 1,033 | 1,000 | 1,016 | 63,200 | 1,016 |
| 2022-04-27 | 1,002 | 1,003 | 972 | 1,000 | 136,000 | 1,000 |
| 2022-04-26 | 1,025 | 1,060 | 1,022 | 1,054 | 50,900 | 1,054 |
| 2022-04-25 | 1,009 | 1,023 | 1,002 | 1,020 | 76,900 | 1,020 |
| 2022-04-22 | 1,031 | 1,049 | 1,002 | 1,026 | 90,600 | 1,026 |
| 2022-04-21 | 1,055 | 1,060 | 1,022 | 1,060 | 60,500 | 1,060 |
| 2022-04-20 | 1,083 | 1,083 | 1,049 | 1,055 | 46,500 | 1,055 |
| 2022-04-19 | 1,103 | 1,104 | 1,046 | 1,069 | 120,700 | 1,069 |
| 2022-04-18 | 1,130 | 1,149 | 1,082 | 1,082 | 243,700 | 1,082 |
| 2022-04-15 | 1,005 | 1,235 | 1,002 | 1,190 | 885,300 | 1,190 |
| 2022-04-14 | 1,020 | 1,033 | 1,013 | 1,026 | 73,200 | 1,026 |
| 2022-04-13 | 1,002 | 1,023 | 995 | 1,015 | 55,500 | 1,015 |
| 2022-04-12 | 1,023 | 1,038 | 1,004 | 1,006 | 54,100 | 1,006 |
| 2022-04-11 | 1,081 | 1,092 | 1,045 | 1,048 | 38,400 | 1,048 |
| 2022-04-08 | 1,127 | 1,134 | 1,090 | 1,101 | 57,800 | 1,101 |
| 2022-04-07 | 1,131 | 1,148 | 1,118 | 1,130 | 61,100 | 1,130 |
| 2022-04-06 | 1,181 | 1,186 | 1,142 | 1,168 | 57,100 | 1,168 |
| 2022-04-05 | 1,197 | 1,219 | 1,185 | 1,214 | 101,100 | 1,214 |
| 2022-04-04 | 1,121 | 1,179 | 1,120 | 1,177 | 99,900 | 1,177 |
| 2022-04-01 | 1,109 | 1,133 | 1,100 | 1,117 | 32,600 | 1,117 |
| 2022-03-31 | 1,120 | 1,124 | 1,106 | 1,116 | 43,000 | 1,116 |
| 2022-03-30 | 1,113 | 1,134 | 1,113 | 1,134 | 43,400 | 1,134 |
| 2022-03-29 | 1,100 | 1,123 | 1,089 | 1,102 | 59,900 | 1,102 |
| 2022-03-28 | 1,072 | 1,086 | 1,058 | 1,079 | 29,900 | 1,079 |
| 2022-03-25 | 1,083 | 1,100 | 1,065 | 1,074 | 62,800 | 1,074 |
| 2022-03-24 | 1,024 | 1,085 | 1,024 | 1,073 | 70,900 | 1,073 |
| 2022-03-23 | 1,022 | 1,056 | 1,019 | 1,051 | 80,000 | 1,051 |
| 2022-03-22 | 1,020 | 1,035 | 1,001 | 1,007 | 56,100 | 1,007 |
| 2022-03-18 | 1,010 | 1,030 | 1,002 | 1,019 | 56,500 | 1,019 |
| 2022-03-17 | 992 | 1,023 | 987 | 1,011 | 94,600 | 1,011 |
| 2022-03-16 | 968 | 984 | 958 | 973 | 62,800 | 973 |
| 2022-03-15 | 914 | 947 | 893 | 941 | 77,300 | 941 |
| 2022-03-14 | 936 | 950 | 914 | 926 | 79,200 | 926 |
| 2022-03-11 | 959 | 963 | 921 | 943 | 54,000 | 943 |
| 2022-03-10 | 925 | 975 | 925 | 974 | 94,100 | 974 |
| 2022-03-09 | 919 | 932 | 901 | 910 | 42,700 | 910 |
| 2022-03-08 | 914 | 928 | 890 | 904 | 119,200 | 904 |
| 2022-03-07 | 949 | 956 | 928 | 944 | 92,000 | 944 |
| 2022-03-04 | 1,000 | 1,000 | 968 | 975 | 72,300 | 975 |
| 2022-03-03 | 1,029 | 1,040 | 1,005 | 1,009 | 46,700 | 1,009 |
| 2022-03-02 | 1,017 | 1,018 | 982 | 1,008 | 61,000 | 1,008 |
| 2022-03-01 | 980 | 1,038 | 980 | 1,026 | 96,300 | 1,026 |
| 2022-02-28 | 964 | 972 | 932 | 951 | 135,500 | 951 |
| 2022-02-25 | 953 | 983 | 950 | 979 | 199,800 | 979 |
| 2022-02-24 | 986 | 989 | 922 | 933 | 168,400 | 933 |
| 2022-02-22 | 986 | 1,039 | 982 | 993 | 186,000 | 993 |
| 2022-02-21 | 1,043 | 1,044 | 1,013 | 1,015 | 86,700 | 1,015 |
| 2022-02-18 | 1,081 | 1,087 | 1,040 | 1,069 | 129,400 | 1,069 |
| 2022-02-17 | 1,155 | 1,155 | 1,093 | 1,108 | 92,700 | 1,108 |
| 2022-02-16 | 1,150 | 1,183 | 1,150 | 1,152 | 52,500 | 1,152 |
| 2022-02-15 | 1,209 | 1,209 | 1,119 | 1,123 | 85,000 | 1,123 |
| 2022-02-14 | 1,190 | 1,198 | 1,170 | 1,179 | 88,800 | 1,179 |
| 2022-02-10 | 1,174 | 1,190 | 1,158 | 1,182 | 50,500 | 1,182 |
| 2022-02-09 | 1,134 | 1,186 | 1,126 | 1,175 | 107,500 | 1,175 |
| 2022-02-08 | 1,142 | 1,166 | 1,104 | 1,116 | 88,100 | 1,116 |
| 2022-02-07 | 1,178 | 1,195 | 1,142 | 1,142 | 47,500 | 1,142 |
| 2022-02-04 | 1,127 | 1,166 | 1,108 | 1,146 | 87,500 | 1,146 |
| 2022-02-03 | 1,149 | 1,152 | 1,110 | 1,129 | 85,500 | 1,129 |
| 2022-02-02 | 1,152 | 1,195 | 1,146 | 1,146 | 108,100 | 1,146 |
| 2022-02-01 | 1,153 | 1,226 | 1,153 | 1,162 | 138,600 | 1,162 |
| 2022-01-31 | 1,108 | 1,146 | 1,108 | 1,123 | 92,500 | 1,123 |
| 2022-01-28 | 1,126 | 1,143 | 1,085 | 1,091 | 86,200 | 1,091 |
| 2022-01-27 | 1,172 | 1,175 | 1,085 | 1,102 | 175,100 | 1,102 |
| 2022-01-26 | 1,178 | 1,183 | 1,125 | 1,148 | 73,400 | 1,148 |
| 2022-01-25 | 1,207 | 1,243 | 1,149 | 1,154 | 104,500 | 1,154 |
| 2022-01-24 | 1,148 | 1,203 | 1,129 | 1,200 | 94,200 | 1,200 |
| 2022-01-21 | 1,112 | 1,150 | 1,112 | 1,141 | 67,500 | 1,141 |
| 2022-01-20 | 1,142 | 1,154 | 1,113 | 1,128 | 148,700 | 1,128 |
| 2022-01-19 | 1,126 | 1,199 | 1,120 | 1,147 | 145,100 | 1,147 |
| 2022-01-18 | 1,117 | 1,172 | 1,117 | 1,171 | 215,000 | 1,171 |
| 2022-01-17 | 1,201 | 1,218 | 1,103 | 1,117 | 383,700 | 1,117 |
| 2022-01-14 | 1,326 | 1,334 | 1,228 | 1,256 | 219,700 | 1,256 |
| 2022-01-13 | 1,403 | 1,433 | 1,359 | 1,366 | 107,800 | 1,366 |
| 2022-01-12 | 1,338 | 1,419 | 1,327 | 1,406 | 168,100 | 1,406 |
| 2022-01-11 | 1,292 | 1,391 | 1,281 | 1,327 | 312,800 | 1,327 |
| 2022-01-07 | 1,283 | 1,452 | 1,267 | 1,340 | 681,300 | 1,340 |
| 2022-01-06 | 1,276 | 1,280 | 1,234 | 1,253 | 111,100 | 1,253 |
| 2022-01-05 | 1,280 | 1,297 | 1,254 | 1,276 | 96,900 | 1,276 |
| 2022-01-04 | 1,305 | 1,305 | 1,276 | 1,286 | 45,000 | 1,286 |
分割・併合履歴 ： [2018-02-26]1株→2株
