3633 GMOペパボ(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 | 1,875 | 1,898 | 1,855 | 1,870 | 14,200 | 1,870 |
| 2022-12-29 | 1,850 | 1,891 | 1,849 | 1,880 | 16,300 | 1,880 |
| 2022-12-28 | 1,889 | 1,902 | 1,870 | 1,902 | 15,600 | 1,902 |
| 2022-12-27 | 1,873 | 1,890 | 1,873 | 1,879 | 11,400 | 1,879 |
| 2022-12-26 | 1,894 | 1,894 | 1,844 | 1,874 | 16,900 | 1,874 |
| 2022-12-23 | 1,871 | 1,899 | 1,870 | 1,890 | 10,200 | 1,890 |
| 2022-12-22 | 1,880 | 1,882 | 1,862 | 1,872 | 9,700 | 1,872 |
| 2022-12-21 | 1,856 | 1,896 | 1,856 | 1,875 | 16,400 | 1,875 |
| 2022-12-20 | 1,900 | 1,900 | 1,840 | 1,856 | 26,600 | 1,856 |
| 2022-12-19 | 1,880 | 1,910 | 1,869 | 1,900 | 13,700 | 1,900 |
| 2022-12-16 | 1,922 | 1,922 | 1,895 | 1,895 | 25,400 | 1,895 |
| 2022-12-15 | 1,997 | 1,997 | 1,950 | 1,950 | 18,300 | 1,950 |
| 2022-12-14 | 2,005 | 2,007 | 1,977 | 1,981 | 15,200 | 1,981 |
| 2022-12-13 | 2,022 | 2,022 | 1,997 | 2,005 | 5,600 | 2,005 |
| 2022-12-12 | 2,031 | 2,061 | 2,022 | 2,022 | 12,000 | 2,022 |
| 2022-12-09 | 1,985 | 2,039 | 1,980 | 2,032 | 16,200 | 2,032 |
| 2022-12-08 | 2,016 | 2,016 | 1,982 | 1,987 | 10,300 | 1,987 |
| 2022-12-07 | 1,997 | 2,011 | 1,995 | 2,009 | 4,200 | 2,009 |
| 2022-12-06 | 2,025 | 2,025 | 1,997 | 1,997 | 8,600 | 1,997 |
| 2022-12-05 | 2,015 | 2,033 | 1,996 | 2,030 | 7,100 | 2,030 |
| 2022-12-02 | 2,032 | 2,032 | 1,991 | 2,015 | 7,500 | 2,015 |
| 2022-12-01 | 2,047 | 2,047 | 1,999 | 2,040 | 11,800 | 2,040 |
| 2022-11-30 | 2,067 | 2,067 | 2,022 | 2,022 | 13,100 | 2,022 |
| 2022-11-29 | 2,126 | 2,126 | 2,066 | 2,067 | 8,300 | 2,067 |
| 2022-11-28 | 2,182 | 2,182 | 2,111 | 2,126 | 14,300 | 2,126 |
| 2022-11-25 | 2,138 | 2,178 | 2,138 | 2,178 | 8,300 | 2,178 |
| 2022-11-24 | 2,123 | 2,142 | 2,111 | 2,139 | 12,500 | 2,139 |
| 2022-11-22 | 2,138 | 2,138 | 2,083 | 2,104 | 15,200 | 2,104 |
| 2022-11-21 | 2,152 | 2,152 | 2,113 | 2,117 | 8,600 | 2,117 |
| 2022-11-18 | 2,199 | 2,222 | 2,150 | 2,156 | 21,600 | 2,156 |
| 2022-11-17 | 2,191 | 2,215 | 2,175 | 2,198 | 18,000 | 2,198 |
| 2022-11-16 | 2,168 | 2,199 | 2,141 | 2,192 | 25,000 | 2,192 |
| 2022-11-15 | 2,147 | 2,174 | 2,121 | 2,168 | 17,400 | 2,168 |
| 2022-11-14 | 2,125 | 2,170 | 2,104 | 2,168 | 17,100 | 2,168 |
| 2022-11-11 | 2,130 | 2,161 | 2,107 | 2,119 | 29,000 | 2,119 |
| 2022-11-10 | 2,083 | 2,125 | 2,034 | 2,125 | 31,700 | 2,125 |
| 2022-11-09 | 1,988 | 2,105 | 1,968 | 2,084 | 69,100 | 2,084 |
| 2022-11-08 | 1,873 | 1,984 | 1,860 | 1,984 | 39,300 | 1,984 |
| 2022-11-07 | 1,922 | 1,922 | 1,881 | 1,890 | 15,900 | 1,890 |
| 2022-11-04 | 1,912 | 1,923 | 1,901 | 1,910 | 14,700 | 1,910 |
| 2022-11-02 | 1,950 | 1,953 | 1,924 | 1,930 | 10,400 | 1,930 |
| 2022-11-01 | 2,020 | 2,020 | 1,978 | 1,982 | 13,900 | 1,982 |
| 2022-10-31 | 2,042 | 2,042 | 1,985 | 2,012 | 20,000 | 2,012 |
| 2022-10-28 | 1,959 | 2,049 | 1,940 | 2,049 | 44,100 | 2,049 |
| 2022-10-27 | 1,986 | 1,986 | 1,952 | 1,959 | 13,700 | 1,959 |
| 2022-10-26 | 2,020 | 2,037 | 2,000 | 2,000 | 10,700 | 2,000 |
| 2022-10-25 | 1,974 | 2,040 | 1,974 | 2,020 | 25,400 | 2,020 |
| 2022-10-24 | 1,997 | 1,997 | 1,960 | 1,964 | 11,600 | 1,964 |
| 2022-10-21 | 1,940 | 1,990 | 1,930 | 1,985 | 24,000 | 1,985 |
| 2022-10-20 | 1,912 | 1,954 | 1,909 | 1,941 | 15,200 | 1,941 |
| 2022-10-19 | 1,930 | 1,952 | 1,916 | 1,931 | 11,600 | 1,931 |
| 2022-10-18 | 1,900 | 1,969 | 1,900 | 1,943 | 38,700 | 1,943 |
| 2022-10-17 | 1,839 | 1,878 | 1,838 | 1,874 | 11,300 | 1,874 |
| 2022-10-14 | 1,852 | 1,876 | 1,850 | 1,858 | 24,700 | 1,858 |
| 2022-10-13 | 1,830 | 1,830 | 1,805 | 1,825 | 6,400 | 1,825 |
| 2022-10-12 | 1,824 | 1,840 | 1,805 | 1,833 | 11,000 | 1,833 |
| 2022-10-11 | 1,843 | 1,851 | 1,822 | 1,831 | 16,100 | 1,831 |
| 2022-10-07 | 1,826 | 1,865 | 1,826 | 1,851 | 14,800 | 1,851 |
| 2022-10-06 | 1,848 | 1,866 | 1,839 | 1,853 | 11,500 | 1,853 |
| 2022-10-05 | 1,825 | 1,849 | 1,825 | 1,843 | 17,000 | 1,843 |
| 2022-10-04 | 1,789 | 1,828 | 1,786 | 1,820 | 21,000 | 1,820 |
| 2022-10-03 | 1,742 | 1,777 | 1,705 | 1,775 | 32,700 | 1,775 |
| 2022-09-30 | 1,794 | 1,804 | 1,745 | 1,759 | 19,100 | 1,759 |
| 2022-09-29 | 1,827 | 1,834 | 1,783 | 1,805 | 23,400 | 1,805 |
| 2022-09-28 | 1,807 | 1,830 | 1,775 | 1,827 | 24,600 | 1,827 |
| 2022-09-27 | 1,755 | 1,814 | 1,755 | 1,814 | 21,500 | 1,814 |
| 2022-09-26 | 1,770 | 1,774 | 1,744 | 1,750 | 29,100 | 1,750 |
| 2022-09-22 | 1,791 | 1,818 | 1,781 | 1,789 | 24,600 | 1,789 |
| 2022-09-21 | 1,798 | 1,828 | 1,754 | 1,810 | 33,700 | 1,810 |
| 2022-09-20 | 1,819 | 1,832 | 1,785 | 1,803 | 34,600 | 1,803 |
| 2022-09-16 | 1,841 | 1,841 | 1,817 | 1,819 | 26,400 | 1,819 |
| 2022-09-15 | 1,832 | 1,858 | 1,832 | 1,838 | 10,600 | 1,838 |
| 2022-09-14 | 1,842 | 1,850 | 1,822 | 1,832 | 19,100 | 1,832 |
| 2022-09-13 | 1,870 | 1,878 | 1,845 | 1,861 | 14,000 | 1,861 |
| 2022-09-12 | 1,883 | 1,883 | 1,862 | 1,865 | 12,700 | 1,865 |
| 2022-09-09 | 1,866 | 1,870 | 1,844 | 1,856 | 12,900 | 1,856 |
| 2022-09-08 | 1,870 | 1,870 | 1,853 | 1,854 | 21,300 | 1,854 |
| 2022-09-07 | 1,904 | 1,907 | 1,863 | 1,873 | 14,500 | 1,873 |
| 2022-09-06 | 1,902 | 1,929 | 1,897 | 1,913 | 12,300 | 1,913 |
| 2022-09-05 | 1,935 | 1,935 | 1,893 | 1,901 | 18,300 | 1,901 |
| 2022-09-02 | 1,924 | 1,947 | 1,920 | 1,931 | 15,800 | 1,931 |
| 2022-09-01 | 1,946 | 1,946 | 1,913 | 1,924 | 14,500 | 1,924 |
| 2022-08-31 | 1,943 | 1,951 | 1,926 | 1,946 | 16,000 | 1,946 |
| 2022-08-30 | 1,933 | 1,957 | 1,926 | 1,938 | 12,900 | 1,938 |
| 2022-08-29 | 1,927 | 1,951 | 1,911 | 1,940 | 21,300 | 1,940 |
| 2022-08-26 | 1,982 | 1,990 | 1,962 | 1,965 | 7,500 | 1,965 |
| 2022-08-25 | 1,990 | 2,006 | 1,977 | 1,982 | 16,500 | 1,982 |
| 2022-08-24 | 1,980 | 1,990 | 1,953 | 1,985 | 14,800 | 1,985 |
| 2022-08-23 | 1,979 | 1,990 | 1,944 | 1,980 | 18,100 | 1,980 |
| 2022-08-22 | 1,961 | 1,993 | 1,944 | 1,979 | 17,300 | 1,979 |
| 2022-08-19 | 2,006 | 2,006 | 1,985 | 1,998 | 11,900 | 1,998 |
| 2022-08-18 | 1,964 | 2,013 | 1,960 | 1,994 | 21,300 | 1,994 |
| 2022-08-17 | 1,937 | 2,005 | 1,937 | 1,994 | 35,300 | 1,994 |
| 2022-08-16 | 1,874 | 1,959 | 1,874 | 1,937 | 48,800 | 1,937 |
| 2022-08-15 | 1,841 | 1,881 | 1,832 | 1,879 | 30,700 | 1,879 |
| 2022-08-12 | 1,844 | 1,854 | 1,825 | 1,830 | 32,500 | 1,830 |
| 2022-08-10 | 1,837 | 1,837 | 1,821 | 1,828 | 24,200 | 1,828 |
| 2022-08-09 | 1,868 | 1,868 | 1,833 | 1,846 | 38,900 | 1,846 |
| 2022-08-08 | 1,849 | 1,869 | 1,835 | 1,869 | 55,400 | 1,869 |
| 2022-08-05 | 1,965 | 1,965 | 1,838 | 1,843 | 112,700 | 1,843 |
| 2022-08-04 | 1,976 | 2,005 | 1,961 | 1,985 | 27,300 | 1,985 |
| 2022-08-03 | 1,943 | 1,962 | 1,928 | 1,962 | 15,900 | 1,962 |
| 2022-08-02 | 1,960 | 1,965 | 1,928 | 1,931 | 25,100 | 1,931 |
| 2022-08-01 | 1,991 | 1,991 | 1,945 | 1,960 | 24,100 | 1,960 |
| 2022-07-29 | 1,981 | 2,023 | 1,966 | 1,968 | 20,800 | 1,968 |
| 2022-07-28 | 1,951 | 2,010 | 1,951 | 2,005 | 66,000 | 2,005 |
| 2022-07-27 | 1,956 | 1,964 | 1,935 | 1,949 | 24,100 | 1,949 |
| 2022-07-26 | 1,986 | 1,986 | 1,957 | 1,965 | 16,400 | 1,965 |
| 2022-07-25 | 2,021 | 2,021 | 1,988 | 1,990 | 18,900 | 1,990 |
| 2022-07-22 | 2,046 | 2,046 | 2,013 | 2,021 | 21,200 | 2,021 |
| 2022-07-21 | 1,989 | 2,047 | 1,989 | 2,037 | 29,200 | 2,037 |
| 2022-07-20 | 2,007 | 2,020 | 1,996 | 2,015 | 24,200 | 2,015 |
| 2022-07-19 | 1,964 | 1,986 | 1,946 | 1,984 | 17,300 | 1,984 |
| 2022-07-15 | 1,961 | 1,980 | 1,939 | 1,950 | 18,100 | 1,950 |
| 2022-07-14 | 1,980 | 1,992 | 1,970 | 1,986 | 6,800 | 1,986 |
| 2022-07-13 | 1,968 | 1,987 | 1,956 | 1,985 | 13,300 | 1,985 |
| 2022-07-12 | 1,980 | 1,987 | 1,958 | 1,971 | 20,900 | 1,971 |
| 2022-07-11 | 1,980 | 2,018 | 1,980 | 2,000 | 23,500 | 2,000 |
| 2022-07-08 | 2,007 | 2,016 | 1,970 | 1,982 | 34,200 | 1,982 |
| 2022-07-07 | 1,999 | 2,007 | 1,979 | 2,007 | 14,600 | 2,007 |
| 2022-07-06 | 2,006 | 2,018 | 1,980 | 1,989 | 17,700 | 1,989 |
| 2022-07-05 | 1,991 | 2,010 | 1,985 | 2,000 | 15,300 | 2,000 |
| 2022-07-04 | 1,967 | 2,004 | 1,955 | 1,968 | 13,400 | 1,968 |
| 2022-07-01 | 1,980 | 1,984 | 1,939 | 1,951 | 18,300 | 1,951 |
| 2022-06-30 | 2,027 | 2,027 | 1,980 | 1,980 | 11,000 | 1,980 |
| 2022-06-29 | 1,998 | 2,019 | 1,980 | 2,016 | 27,000 | 2,016 |
| 2022-06-28 | 2,058 | 2,058 | 2,020 | 2,048 | 18,200 | 2,048 |
| 2022-06-27 | 2,068 | 2,072 | 2,013 | 2,016 | 27,900 | 2,016 |
| 2022-06-24 | 2,001 | 2,090 | 2,001 | 2,068 | 27,100 | 2,068 |
| 2022-06-23 | 1,975 | 2,007 | 1,975 | 2,003 | 18,100 | 2,003 |
| 2022-06-22 | 2,004 | 2,004 | 1,959 | 1,975 | 12,700 | 1,975 |
| 2022-06-21 | 1,928 | 1,996 | 1,928 | 1,987 | 17,700 | 1,987 |
| 2022-06-20 | 2,007 | 2,015 | 1,899 | 1,914 | 24,700 | 1,914 |
| 2022-06-17 | 1,960 | 1,999 | 1,937 | 1,992 | 24,000 | 1,992 |
| 2022-06-16 | 2,048 | 2,048 | 1,983 | 1,990 | 31,400 | 1,990 |
| 2022-06-15 | 2,021 | 2,047 | 1,990 | 1,995 | 33,600 | 1,995 |
| 2022-06-14 | 2,023 | 2,047 | 2,006 | 2,041 | 37,600 | 2,041 |
| 2022-06-13 | 2,045 | 2,076 | 2,036 | 2,060 | 28,400 | 2,060 |
| 2022-06-10 | 2,133 | 2,133 | 2,067 | 2,097 | 28,500 | 2,097 |
| 2022-06-09 | 2,154 | 2,171 | 2,130 | 2,155 | 21,700 | 2,155 |
| 2022-06-08 | 2,172 | 2,181 | 2,155 | 2,164 | 24,200 | 2,164 |
| 2022-06-07 | 2,178 | 2,190 | 2,148 | 2,187 | 17,100 | 2,187 |
| 2022-06-06 | 2,200 | 2,200 | 2,155 | 2,178 | 20,200 | 2,178 |
| 2022-06-03 | 2,161 | 2,213 | 2,161 | 2,200 | 17,700 | 2,200 |
| 2022-06-02 | 2,180 | 2,190 | 2,155 | 2,161 | 14,800 | 2,161 |
| 2022-06-01 | 2,155 | 2,189 | 2,138 | 2,189 | 25,900 | 2,189 |
| 2022-05-31 | 2,163 | 2,177 | 2,141 | 2,156 | 24,000 | 2,156 |
| 2022-05-30 | 2,139 | 2,210 | 2,139 | 2,205 | 41,400 | 2,205 |
| 2022-05-27 | 2,100 | 2,128 | 2,083 | 2,114 | 28,800 | 2,114 |
| 2022-05-26 | 2,038 | 2,126 | 2,020 | 2,070 | 40,900 | 2,070 |
| 2022-05-25 | 2,055 | 2,066 | 2,031 | 2,042 | 32,900 | 2,042 |
| 2022-05-24 | 2,106 | 2,123 | 2,073 | 2,076 | 29,000 | 2,076 |
| 2022-05-23 | 2,102 | 2,135 | 2,097 | 2,100 | 35,100 | 2,100 |
| 2022-05-20 | 2,080 | 2,125 | 2,042 | 2,125 | 28,100 | 2,125 |
| 2022-05-19 | 2,050 | 2,086 | 2,033 | 2,080 | 18,300 | 2,080 |
| 2022-05-18 | 2,070 | 2,119 | 2,060 | 2,100 | 26,800 | 2,100 |
| 2022-05-17 | 2,000 | 2,085 | 2,000 | 2,081 | 21,800 | 2,081 |
| 2022-05-16 | 2,043 | 2,083 | 2,014 | 2,035 | 37,800 | 2,035 |
| 2022-05-13 | 1,984 | 2,067 | 1,980 | 2,039 | 51,600 | 2,039 |
| 2022-05-12 | 1,970 | 1,990 | 1,909 | 1,966 | 36,600 | 1,966 |
| 2022-05-11 | 1,900 | 1,985 | 1,896 | 1,972 | 39,400 | 1,972 |
| 2022-05-10 | 1,920 | 1,920 | 1,831 | 1,894 | 95,400 | 1,894 |
| 2022-05-09 | 2,080 | 2,101 | 2,034 | 2,036 | 23,400 | 2,036 |
| 2022-05-06 | 2,093 | 2,101 | 2,033 | 2,082 | 27,200 | 2,082 |
| 2022-05-02 | 2,118 | 2,120 | 2,060 | 2,075 | 22,300 | 2,075 |
| 2022-04-28 | 2,084 | 2,123 | 2,061 | 2,120 | 29,300 | 2,120 |
| 2022-04-27 | 2,032 | 2,085 | 2,000 | 2,084 | 28,300 | 2,084 |
| 2022-04-26 | 2,040 | 2,074 | 2,012 | 2,074 | 18,700 | 2,074 |
| 2022-04-25 | 2,001 | 2,039 | 1,992 | 2,010 | 42,700 | 2,010 |
| 2022-04-22 | 2,054 | 2,063 | 2,022 | 2,048 | 30,600 | 2,048 |
| 2022-04-21 | 2,093 | 2,093 | 2,055 | 2,069 | 31,700 | 2,069 |
| 2022-04-20 | 2,132 | 2,144 | 2,092 | 2,098 | 23,400 | 2,098 |
| 2022-04-19 | 2,135 | 2,158 | 2,126 | 2,131 | 18,300 | 2,131 |
| 2022-04-18 | 2,125 | 2,135 | 2,099 | 2,129 | 16,700 | 2,129 |
| 2022-04-15 | 2,110 | 2,134 | 2,091 | 2,125 | 19,300 | 2,125 |
| 2022-04-14 | 2,127 | 2,139 | 2,092 | 2,130 | 23,200 | 2,130 |
| 2022-04-13 | 2,059 | 2,133 | 2,043 | 2,129 | 24,300 | 2,129 |
| 2022-04-12 | 2,103 | 2,103 | 2,043 | 2,059 | 23,900 | 2,059 |
| 2022-04-11 | 2,109 | 2,113 | 2,060 | 2,067 | 38,200 | 2,067 |
| 2022-04-08 | 2,158 | 2,175 | 2,105 | 2,123 | 25,200 | 2,123 |
| 2022-04-07 | 2,217 | 2,217 | 2,125 | 2,138 | 58,000 | 2,138 |
| 2022-04-06 | 2,280 | 2,281 | 2,222 | 2,267 | 38,800 | 2,267 |
| 2022-04-05 | 2,325 | 2,340 | 2,276 | 2,320 | 65,900 | 2,320 |
| 2022-04-04 | 2,201 | 2,288 | 2,181 | 2,278 | 54,900 | 2,278 |
| 2022-04-01 | 2,260 | 2,260 | 2,183 | 2,202 | 33,300 | 2,202 |
| 2022-03-31 | 2,299 | 2,310 | 2,265 | 2,285 | 30,900 | 2,285 |
| 2022-03-30 | 2,264 | 2,314 | 2,264 | 2,300 | 44,700 | 2,300 |
| 2022-03-29 | 2,183 | 2,263 | 2,171 | 2,263 | 30,800 | 2,263 |
| 2022-03-28 | 2,263 | 2,263 | 2,169 | 2,183 | 43,300 | 2,183 |
| 2022-03-25 | 2,271 | 2,271 | 2,200 | 2,263 | 37,000 | 2,263 |
| 2022-03-24 | 2,270 | 2,322 | 2,249 | 2,270 | 70,700 | 2,270 |
| 2022-03-23 | 2,234 | 2,316 | 2,223 | 2,276 | 50,800 | 2,276 |
| 2022-03-22 | 2,294 | 2,294 | 2,205 | 2,217 | 43,100 | 2,217 |
| 2022-03-18 | 2,200 | 2,262 | 2,186 | 2,215 | 47,900 | 2,215 |
| 2022-03-17 | 2,150 | 2,220 | 2,137 | 2,204 | 51,200 | 2,204 |
| 2022-03-16 | 2,109 | 2,153 | 2,097 | 2,134 | 31,200 | 2,134 |
| 2022-03-15 | 2,145 | 2,145 | 2,097 | 2,102 | 31,200 | 2,102 |
| 2022-03-14 | 2,151 | 2,171 | 2,123 | 2,149 | 18,700 | 2,149 |
| 2022-03-11 | 2,188 | 2,210 | 2,150 | 2,166 | 19,900 | 2,166 |
| 2022-03-10 | 2,243 | 2,248 | 2,182 | 2,238 | 27,000 | 2,238 |
| 2022-03-09 | 2,126 | 2,166 | 2,105 | 2,143 | 20,600 | 2,143 |
| 2022-03-08 | 2,061 | 2,170 | 2,051 | 2,122 | 38,600 | 2,122 |
| 2022-03-07 | 2,152 | 2,156 | 2,045 | 2,085 | 39,800 | 2,085 |
| 2022-03-04 | 2,303 | 2,303 | 2,203 | 2,210 | 23,400 | 2,210 |
| 2022-03-03 | 2,340 | 2,345 | 2,274 | 2,303 | 21,700 | 2,303 |
| 2022-03-02 | 2,342 | 2,360 | 2,299 | 2,343 | 20,600 | 2,343 |
| 2022-03-01 | 2,261 | 2,417 | 2,261 | 2,371 | 49,300 | 2,371 |
| 2022-02-28 | 2,239 | 2,284 | 2,201 | 2,240 | 25,900 | 2,240 |
| 2022-02-25 | 2,200 | 2,261 | 2,200 | 2,243 | 29,700 | 2,243 |
| 2022-02-24 | 2,248 | 2,248 | 2,176 | 2,204 | 31,300 | 2,204 |
| 2022-02-22 | 2,279 | 2,298 | 2,236 | 2,272 | 19,200 | 2,272 |
| 2022-02-21 | 2,320 | 2,320 | 2,236 | 2,286 | 19,000 | 2,286 |
| 2022-02-18 | 2,319 | 2,372 | 2,308 | 2,340 | 24,100 | 2,340 |
| 2022-02-17 | 2,375 | 2,378 | 2,334 | 2,336 | 15,700 | 2,336 |
| 2022-02-16 | 2,403 | 2,403 | 2,344 | 2,375 | 14,200 | 2,375 |
| 2022-02-15 | 2,398 | 2,414 | 2,348 | 2,358 | 24,400 | 2,358 |
| 2022-02-14 | 2,380 | 2,404 | 2,337 | 2,355 | 30,700 | 2,355 |
| 2022-02-10 | 2,430 | 2,528 | 2,389 | 2,444 | 64,900 | 2,444 |
| 2022-02-09 | 2,402 | 2,446 | 2,340 | 2,402 | 34,000 | 2,402 |
| 2022-02-08 | 2,358 | 2,543 | 2,354 | 2,417 | 74,000 | 2,417 |
| 2022-02-07 | 2,310 | 2,328 | 2,259 | 2,285 | 19,000 | 2,285 |
| 2022-02-04 | 2,282 | 2,305 | 2,248 | 2,296 | 15,300 | 2,296 |
| 2022-02-03 | 2,350 | 2,350 | 2,266 | 2,295 | 22,100 | 2,295 |
| 2022-02-02 | 2,288 | 2,350 | 2,269 | 2,350 | 30,100 | 2,350 |
| 2022-02-01 | 2,300 | 2,342 | 2,221 | 2,240 | 40,200 | 2,240 |
| 2022-01-31 | 2,085 | 2,200 | 2,085 | 2,179 | 45,300 | 2,179 |
| 2022-01-28 | 2,040 | 2,100 | 2,040 | 2,085 | 39,900 | 2,085 |
| 2022-01-27 | 2,195 | 2,195 | 2,030 | 2,047 | 38,000 | 2,047 |
| 2022-01-26 | 2,183 | 2,202 | 2,135 | 2,195 | 23,100 | 2,195 |
| 2022-01-25 | 2,246 | 2,263 | 2,174 | 2,192 | 25,800 | 2,192 |
| 2022-01-24 | 2,222 | 2,247 | 2,175 | 2,247 | 18,900 | 2,247 |
| 2022-01-21 | 2,258 | 2,258 | 2,205 | 2,240 | 25,900 | 2,240 |
| 2022-01-20 | 2,259 | 2,307 | 2,229 | 2,280 | 29,500 | 2,280 |
| 2022-01-19 | 2,390 | 2,390 | 2,250 | 2,263 | 43,000 | 2,263 |
| 2022-01-18 | 2,481 | 2,481 | 2,376 | 2,390 | 27,900 | 2,390 |
| 2022-01-17 | 2,512 | 2,518 | 2,445 | 2,452 | 12,500 | 2,452 |
| 2022-01-14 | 2,491 | 2,515 | 2,455 | 2,494 | 20,700 | 2,494 |
| 2022-01-13 | 2,510 | 2,558 | 2,491 | 2,523 | 25,700 | 2,523 |
| 2022-01-12 | 2,378 | 2,518 | 2,378 | 2,508 | 17,700 | 2,508 |
| 2022-01-11 | 2,408 | 2,424 | 2,334 | 2,384 | 34,600 | 2,384 |
| 2022-01-07 | 2,476 | 2,485 | 2,305 | 2,365 | 83,500 | 2,365 |
| 2022-01-06 | 2,524 | 2,541 | 2,482 | 2,488 | 39,600 | 2,488 |
| 2022-01-05 | 2,559 | 2,562 | 2,520 | 2,524 | 33,600 | 2,524 |
| 2022-01-04 | 2,596 | 2,596 | 2,521 | 2,559 | 24,600 | 2,559 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
