3788 GMOグローバルサイン・ホールディングス(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 | 3,950 | 4,180 | 3,935 | 4,115 | 106,900 | 4,115 |
| 2022-12-29 | 3,725 | 3,925 | 3,725 | 3,900 | 42,700 | 3,900 |
| 2022-12-28 | 3,780 | 3,840 | 3,745 | 3,835 | 49,700 | 3,835 |
| 2022-12-27 | 3,815 | 3,875 | 3,815 | 3,845 | 38,800 | 3,845 |
| 2022-12-26 | 3,665 | 3,800 | 3,640 | 3,800 | 46,900 | 3,800 |
| 2022-12-23 | 3,660 | 3,715 | 3,635 | 3,705 | 42,800 | 3,705 |
| 2022-12-22 | 3,780 | 3,805 | 3,715 | 3,730 | 30,000 | 3,730 |
| 2022-12-21 | 3,710 | 3,785 | 3,650 | 3,725 | 74,700 | 3,725 |
| 2022-12-20 | 3,885 | 3,885 | 3,690 | 3,740 | 99,900 | 3,740 |
| 2022-12-19 | 3,855 | 3,920 | 3,830 | 3,910 | 42,500 | 3,910 |
| 2022-12-16 | 3,900 | 3,950 | 3,885 | 3,895 | 56,800 | 3,895 |
| 2022-12-15 | 4,105 | 4,105 | 3,990 | 4,000 | 74,500 | 4,000 |
| 2022-12-14 | 4,055 | 4,180 | 4,055 | 4,175 | 75,400 | 4,175 |
| 2022-12-13 | 3,990 | 4,035 | 3,920 | 4,005 | 55,100 | 4,005 |
| 2022-12-12 | 3,825 | 3,920 | 3,825 | 3,890 | 54,000 | 3,890 |
| 2022-12-09 | 3,780 | 3,865 | 3,775 | 3,845 | 70,000 | 3,845 |
| 2022-12-08 | 3,880 | 3,890 | 3,750 | 3,755 | 111,400 | 3,755 |
| 2022-12-07 | 3,855 | 3,885 | 3,790 | 3,870 | 67,200 | 3,870 |
| 2022-12-06 | 3,985 | 3,990 | 3,910 | 3,925 | 74,900 | 3,925 |
| 2022-12-05 | 3,995 | 4,070 | 3,890 | 4,050 | 137,000 | 4,050 |
| 2022-12-02 | 4,065 | 4,095 | 3,990 | 4,010 | 67,400 | 4,010 |
| 2022-12-01 | 4,120 | 4,225 | 4,095 | 4,095 | 113,800 | 4,095 |
| 2022-11-30 | 4,010 | 4,015 | 3,950 | 4,000 | 160,400 | 4,000 |
| 2022-11-29 | 4,160 | 4,185 | 4,055 | 4,075 | 117,700 | 4,075 |
| 2022-11-28 | 4,225 | 4,315 | 4,190 | 4,230 | 72,500 | 4,230 |
| 2022-11-25 | 4,330 | 4,350 | 4,160 | 4,175 | 81,700 | 4,175 |
| 2022-11-24 | 4,270 | 4,315 | 4,215 | 4,280 | 78,000 | 4,280 |
| 2022-11-22 | 4,325 | 4,325 | 4,205 | 4,205 | 52,900 | 4,205 |
| 2022-11-21 | 4,285 | 4,325 | 4,260 | 4,310 | 29,500 | 4,310 |
| 2022-11-18 | 4,365 | 4,365 | 4,270 | 4,285 | 76,100 | 4,285 |
| 2022-11-17 | 4,425 | 4,495 | 4,360 | 4,375 | 65,300 | 4,375 |
| 2022-11-16 | 4,430 | 4,465 | 4,350 | 4,460 | 84,900 | 4,460 |
| 2022-11-15 | 4,495 | 4,580 | 4,310 | 4,380 | 289,200 | 4,380 |
| 2022-11-14 | 4,800 | 4,810 | 4,670 | 4,775 | 95,800 | 4,775 |
| 2022-11-11 | 4,580 | 4,695 | 4,565 | 4,695 | 65,400 | 4,695 |
| 2022-11-10 | 4,445 | 4,460 | 4,405 | 4,415 | 43,400 | 4,415 |
| 2022-11-09 | 4,555 | 4,585 | 4,465 | 4,485 | 40,700 | 4,485 |
| 2022-11-08 | 4,555 | 4,650 | 4,520 | 4,545 | 50,800 | 4,545 |
| 2022-11-07 | 4,420 | 4,510 | 4,420 | 4,485 | 28,200 | 4,485 |
| 2022-11-04 | 4,340 | 4,455 | 4,335 | 4,450 | 46,400 | 4,450 |
| 2022-11-02 | 4,545 | 4,545 | 4,425 | 4,450 | 43,200 | 4,450 |
| 2022-11-01 | 4,620 | 4,635 | 4,550 | 4,555 | 23,100 | 4,555 |
| 2022-10-31 | 4,625 | 4,630 | 4,510 | 4,625 | 32,000 | 4,625 |
| 2022-10-28 | 4,495 | 4,590 | 4,460 | 4,565 | 65,000 | 4,565 |
| 2022-10-27 | 4,665 | 4,685 | 4,550 | 4,560 | 48,100 | 4,560 |
| 2022-10-26 | 4,690 | 4,760 | 4,665 | 4,665 | 65,800 | 4,665 |
| 2022-10-25 | 4,615 | 4,645 | 4,520 | 4,550 | 45,900 | 4,550 |
| 2022-10-24 | 4,550 | 4,620 | 4,535 | 4,590 | 31,100 | 4,590 |
| 2022-10-21 | 4,555 | 4,615 | 4,525 | 4,530 | 34,500 | 4,530 |
| 2022-10-20 | 4,640 | 4,640 | 4,550 | 4,580 | 34,400 | 4,580 |
| 2022-10-19 | 4,700 | 4,715 | 4,635 | 4,635 | 36,000 | 4,635 |
| 2022-10-18 | 4,520 | 4,695 | 4,520 | 4,695 | 56,100 | 4,695 |
| 2022-10-17 | 4,530 | 4,540 | 4,360 | 4,425 | 63,400 | 4,425 |
| 2022-10-14 | 4,405 | 4,600 | 4,405 | 4,600 | 75,400 | 4,600 |
| 2022-10-13 | 4,455 | 4,480 | 4,325 | 4,335 | 39,800 | 4,335 |
| 2022-10-12 | 4,500 | 4,525 | 4,395 | 4,455 | 42,500 | 4,455 |
| 2022-10-11 | 4,545 | 4,570 | 4,470 | 4,520 | 43,400 | 4,520 |
| 2022-10-07 | 4,570 | 4,630 | 4,510 | 4,570 | 46,100 | 4,570 |
| 2022-10-06 | 4,605 | 4,660 | 4,585 | 4,630 | 33,800 | 4,630 |
| 2022-10-05 | 4,640 | 4,670 | 4,530 | 4,630 | 57,600 | 4,630 |
| 2022-10-04 | 4,480 | 4,585 | 4,465 | 4,570 | 41,300 | 4,570 |
| 2022-10-03 | 4,360 | 4,475 | 4,290 | 4,425 | 48,700 | 4,425 |
| 2022-09-30 | 4,500 | 4,520 | 4,385 | 4,420 | 60,700 | 4,420 |
| 2022-09-29 | 4,615 | 4,685 | 4,565 | 4,585 | 43,700 | 4,585 |
| 2022-09-28 | 4,545 | 4,575 | 4,400 | 4,480 | 63,800 | 4,480 |
| 2022-09-27 | 4,605 | 4,640 | 4,495 | 4,525 | 45,200 | 4,525 |
| 2022-09-26 | 4,490 | 4,585 | 4,445 | 4,550 | 67,700 | 4,550 |
| 2022-09-22 | 4,605 | 4,695 | 4,565 | 4,665 | 51,200 | 4,665 |
| 2022-09-21 | 4,745 | 4,745 | 4,550 | 4,675 | 80,600 | 4,675 |
| 2022-09-20 | 4,895 | 4,930 | 4,760 | 4,815 | 50,300 | 4,815 |
| 2022-09-16 | 4,980 | 5,050 | 4,870 | 4,875 | 61,900 | 4,875 |
| 2022-09-15 | 5,080 | 5,110 | 5,010 | 5,060 | 30,600 | 5,060 |
| 2022-09-14 | 4,940 | 5,070 | 4,910 | 5,040 | 55,800 | 5,040 |
| 2022-09-13 | 5,300 | 5,330 | 5,120 | 5,140 | 71,900 | 5,140 |
| 2022-09-12 | 5,240 | 5,290 | 5,160 | 5,290 | 100,500 | 5,290 |
| 2022-09-09 | 4,905 | 5,210 | 4,880 | 5,210 | 113,500 | 5,210 |
| 2022-09-08 | 4,975 | 4,985 | 4,840 | 4,865 | 59,600 | 4,865 |
| 2022-09-07 | 4,815 | 4,925 | 4,810 | 4,910 | 106,600 | 4,910 |
| 2022-09-06 | 4,940 | 4,990 | 4,830 | 4,885 | 63,900 | 4,885 |
| 2022-09-05 | 4,785 | 4,930 | 4,755 | 4,890 | 78,400 | 4,890 |
| 2022-09-02 | 4,940 | 4,965 | 4,780 | 4,800 | 115,100 | 4,800 |
| 2022-09-01 | 5,050 | 5,060 | 4,975 | 4,985 | 53,200 | 4,985 |
| 2022-08-31 | 5,120 | 5,160 | 5,040 | 5,110 | 63,200 | 5,110 |
| 2022-08-30 | 5,170 | 5,210 | 5,120 | 5,140 | 36,500 | 5,140 |
| 2022-08-29 | 5,070 | 5,160 | 5,030 | 5,140 | 81,900 | 5,140 |
| 2022-08-26 | 5,300 | 5,380 | 5,230 | 5,230 | 49,400 | 5,230 |
| 2022-08-25 | 5,240 | 5,280 | 5,190 | 5,250 | 46,300 | 5,250 |
| 2022-08-24 | 5,250 | 5,320 | 5,160 | 5,160 | 55,500 | 5,160 |
| 2022-08-23 | 5,150 | 5,290 | 5,140 | 5,270 | 68,800 | 5,270 |
| 2022-08-22 | 5,260 | 5,260 | 5,140 | 5,200 | 133,800 | 5,200 |
| 2022-08-19 | 5,620 | 5,650 | 5,270 | 5,360 | 210,700 | 5,360 |
| 2022-08-18 | 5,820 | 5,830 | 5,500 | 5,570 | 116,800 | 5,570 |
| 2022-08-17 | 5,850 | 5,910 | 5,800 | 5,870 | 46,800 | 5,870 |
| 2022-08-16 | 5,720 | 5,910 | 5,680 | 5,840 | 73,100 | 5,840 |
| 2022-08-15 | 5,930 | 5,930 | 5,710 | 5,710 | 53,400 | 5,710 |
| 2022-08-12 | 5,800 | 5,880 | 5,730 | 5,860 | 85,000 | 5,860 |
| 2022-08-10 | 6,170 | 6,170 | 5,600 | 5,680 | 248,800 | 5,680 |
| 2022-08-09 | 5,900 | 6,300 | 5,790 | 6,210 | 166,300 | 6,210 |
| 2022-08-08 | 6,140 | 6,210 | 6,020 | 6,170 | 73,000 | 6,170 |
| 2022-08-05 | 6,160 | 6,200 | 6,040 | 6,090 | 52,400 | 6,090 |
| 2022-08-04 | 6,030 | 6,240 | 6,010 | 6,230 | 81,100 | 6,230 |
| 2022-08-03 | 5,940 | 5,980 | 5,880 | 5,960 | 47,500 | 5,960 |
| 2022-08-02 | 5,960 | 5,980 | 5,850 | 5,880 | 40,800 | 5,880 |
| 2022-08-01 | 5,930 | 6,000 | 5,860 | 5,960 | 37,900 | 5,960 |
| 2022-07-29 | 5,760 | 5,950 | 5,760 | 5,930 | 60,700 | 5,930 |
| 2022-07-28 | 5,900 | 5,900 | 5,670 | 5,730 | 166,100 | 5,730 |
| 2022-07-27 | 5,840 | 5,900 | 5,800 | 5,850 | 37,500 | 5,850 |
| 2022-07-26 | 5,670 | 5,880 | 5,630 | 5,870 | 51,700 | 5,870 |
| 2022-07-25 | 5,740 | 5,770 | 5,650 | 5,680 | 59,800 | 5,680 |
| 2022-07-22 | 5,970 | 5,970 | 5,760 | 5,830 | 58,000 | 5,830 |
| 2022-07-21 | 5,810 | 5,980 | 5,780 | 5,970 | 63,900 | 5,970 |
| 2022-07-20 | 5,720 | 5,800 | 5,640 | 5,760 | 63,500 | 5,760 |
| 2022-07-19 | 5,450 | 5,570 | 5,370 | 5,570 | 42,600 | 5,570 |
| 2022-07-15 | 5,480 | 5,510 | 5,350 | 5,400 | 34,200 | 5,400 |
| 2022-07-14 | 5,440 | 5,510 | 5,380 | 5,470 | 33,200 | 5,470 |
| 2022-07-13 | 5,360 | 5,480 | 5,290 | 5,460 | 39,800 | 5,460 |
| 2022-07-12 | 5,360 | 5,380 | 5,230 | 5,360 | 43,200 | 5,360 |
| 2022-07-11 | 5,410 | 5,520 | 5,360 | 5,390 | 45,300 | 5,390 |
| 2022-07-08 | 5,420 | 5,490 | 5,360 | 5,400 | 63,500 | 5,400 |
| 2022-07-07 | 5,370 | 5,470 | 5,280 | 5,370 | 53,500 | 5,370 |
| 2022-07-06 | 5,130 | 5,430 | 5,120 | 5,350 | 117,600 | 5,350 |
| 2022-07-05 | 4,890 | 5,070 | 4,890 | 5,070 | 57,900 | 5,070 |
| 2022-07-04 | 4,865 | 4,980 | 4,775 | 4,960 | 57,800 | 4,960 |
| 2022-07-01 | 4,890 | 4,940 | 4,775 | 4,855 | 68,600 | 4,855 |
| 2022-06-30 | 5,200 | 5,210 | 4,900 | 4,935 | 86,300 | 4,935 |
| 2022-06-29 | 4,980 | 5,190 | 4,955 | 5,160 | 82,100 | 5,160 |
| 2022-06-28 | 4,960 | 5,080 | 4,905 | 5,080 | 74,400 | 5,080 |
| 2022-06-27 | 5,050 | 5,140 | 5,000 | 5,060 | 63,300 | 5,060 |
| 2022-06-24 | 4,850 | 5,050 | 4,840 | 5,000 | 85,900 | 5,000 |
| 2022-06-23 | 4,765 | 4,825 | 4,650 | 4,650 | 54,000 | 4,650 |
| 2022-06-22 | 4,980 | 4,990 | 4,730 | 4,735 | 77,300 | 4,735 |
| 2022-06-21 | 4,790 | 5,030 | 4,785 | 5,000 | 80,800 | 5,000 |
| 2022-06-20 | 5,030 | 5,050 | 4,745 | 4,810 | 63,200 | 4,810 |
| 2022-06-17 | 5,020 | 5,080 | 4,850 | 4,890 | 169,600 | 4,890 |
| 2022-06-16 | 5,770 | 5,810 | 5,110 | 5,150 | 229,200 | 5,150 |
| 2022-06-15 | 5,770 | 5,770 | 5,620 | 5,650 | 51,000 | 5,650 |
| 2022-06-14 | 5,540 | 5,750 | 5,530 | 5,720 | 88,100 | 5,720 |
| 2022-06-13 | 5,780 | 5,840 | 5,630 | 5,640 | 92,400 | 5,640 |
| 2022-06-10 | 5,830 | 6,040 | 5,780 | 5,950 | 87,900 | 5,950 |
| 2022-06-09 | 6,000 | 6,020 | 5,810 | 5,970 | 59,200 | 5,970 |
| 2022-06-08 | 6,040 | 6,060 | 5,910 | 5,970 | 63,600 | 5,970 |
| 2022-06-07 | 6,140 | 6,150 | 5,900 | 5,950 | 66,200 | 5,950 |
| 2022-06-06 | 5,780 | 6,100 | 5,730 | 6,100 | 122,800 | 6,100 |
| 2022-06-03 | 5,500 | 5,850 | 5,500 | 5,810 | 170,300 | 5,810 |
| 2022-06-02 | 5,430 | 5,430 | 5,260 | 5,320 | 78,300 | 5,320 |
| 2022-06-01 | 5,570 | 5,650 | 5,480 | 5,510 | 48,800 | 5,510 |
| 2022-05-31 | 5,700 | 5,750 | 5,600 | 5,620 | 68,700 | 5,620 |
| 2022-05-30 | 5,570 | 5,770 | 5,490 | 5,760 | 132,000 | 5,760 |
| 2022-05-27 | 5,630 | 5,650 | 5,380 | 5,410 | 70,900 | 5,410 |
| 2022-05-26 | 5,560 | 5,750 | 5,430 | 5,430 | 68,500 | 5,430 |
| 2022-05-25 | 5,750 | 5,820 | 5,530 | 5,560 | 72,500 | 5,560 |
| 2022-05-24 | 5,680 | 5,770 | 5,620 | 5,690 | 65,200 | 5,690 |
| 2022-05-23 | 5,660 | 5,820 | 5,630 | 5,780 | 58,400 | 5,780 |
| 2022-05-20 | 5,840 | 5,880 | 5,560 | 5,600 | 82,800 | 5,600 |
| 2022-05-19 | 5,680 | 5,880 | 5,650 | 5,710 | 109,000 | 5,710 |
| 2022-05-18 | 5,600 | 5,890 | 5,600 | 5,880 | 137,500 | 5,880 |
| 2022-05-17 | 5,410 | 5,640 | 5,340 | 5,570 | 125,500 | 5,570 |
| 2022-05-16 | 5,390 | 5,900 | 5,280 | 5,500 | 218,300 | 5,500 |
| 2022-05-13 | 5,200 | 5,200 | 5,110 | 5,200 | 60,800 | 5,200 |
| 2022-05-12 | 4,700 | 4,725 | 4,420 | 4,500 | 184,700 | 4,500 |
| 2022-05-11 | 4,950 | 5,010 | 4,840 | 4,915 | 97,100 | 4,915 |
| 2022-05-10 | 5,080 | 5,180 | 4,810 | 5,030 | 188,200 | 5,030 |
| 2022-05-09 | 5,320 | 5,370 | 5,200 | 5,220 | 88,800 | 5,220 |
| 2022-05-06 | 5,420 | 5,500 | 5,390 | 5,450 | 68,700 | 5,450 |
| 2022-05-02 | 5,460 | 5,530 | 5,390 | 5,520 | 56,600 | 5,520 |
| 2022-04-28 | 5,590 | 5,590 | 5,450 | 5,560 | 69,100 | 5,560 |
| 2022-04-27 | 5,400 | 5,620 | 5,310 | 5,600 | 93,200 | 5,600 |
| 2022-04-26 | 5,540 | 5,630 | 5,440 | 5,590 | 68,700 | 5,590 |
| 2022-04-25 | 5,220 | 5,490 | 5,220 | 5,380 | 127,300 | 5,380 |
| 2022-04-22 | 5,350 | 5,390 | 5,240 | 5,290 | 130,600 | 5,290 |
| 2022-04-21 | 5,680 | 5,730 | 5,380 | 5,440 | 168,900 | 5,440 |
| 2022-04-20 | 6,110 | 6,120 | 5,800 | 5,830 | 92,800 | 5,830 |
| 2022-04-19 | 6,190 | 6,240 | 5,980 | 6,010 | 79,600 | 6,010 |
| 2022-04-18 | 6,150 | 6,170 | 6,040 | 6,090 | 52,300 | 6,090 |
| 2022-04-15 | 6,200 | 6,250 | 6,080 | 6,140 | 60,200 | 6,140 |
| 2022-04-14 | 6,460 | 6,560 | 6,240 | 6,330 | 141,900 | 6,330 |
| 2022-04-13 | 5,880 | 6,420 | 5,810 | 6,380 | 221,100 | 6,380 |
| 2022-04-12 | 5,680 | 5,940 | 5,580 | 5,890 | 178,700 | 5,890 |
| 2022-04-11 | 5,650 | 5,770 | 5,570 | 5,640 | 102,000 | 5,640 |
| 2022-04-08 | 5,770 | 5,890 | 5,700 | 5,780 | 101,700 | 5,780 |
| 2022-04-07 | 5,870 | 5,930 | 5,660 | 5,730 | 184,300 | 5,730 |
| 2022-04-06 | 6,210 | 6,260 | 6,040 | 6,090 | 116,400 | 6,090 |
| 2022-04-05 | 6,400 | 6,470 | 6,260 | 6,310 | 98,900 | 6,310 |
| 2022-04-04 | 6,200 | 6,370 | 5,970 | 6,370 | 104,300 | 6,370 |
| 2022-04-01 | 6,090 | 6,240 | 5,810 | 6,170 | 159,900 | 6,170 |
| 2022-03-31 | 6,290 | 6,360 | 6,180 | 6,210 | 137,800 | 6,210 |
| 2022-03-30 | 6,050 | 6,390 | 6,050 | 6,390 | 148,800 | 6,390 |
| 2022-03-29 | 5,870 | 6,170 | 5,870 | 6,050 | 180,800 | 6,050 |
| 2022-03-28 | 5,900 | 5,900 | 5,660 | 5,670 | 109,000 | 5,670 |
| 2022-03-25 | 5,910 | 5,960 | 5,750 | 5,890 | 118,000 | 5,890 |
| 2022-03-24 | 5,400 | 5,920 | 5,360 | 5,910 | 224,300 | 5,910 |
| 2022-03-23 | 5,600 | 5,700 | 5,450 | 5,460 | 124,100 | 5,460 |
| 2022-03-22 | 5,410 | 5,600 | 5,330 | 5,540 | 193,500 | 5,540 |
| 2022-03-18 | 5,190 | 5,350 | 5,150 | 5,310 | 180,800 | 5,310 |
| 2022-03-17 | 4,885 | 5,200 | 4,865 | 5,110 | 226,000 | 5,110 |
| 2022-03-16 | 4,825 | 4,850 | 4,615 | 4,690 | 104,300 | 4,690 |
| 2022-03-15 | 4,505 | 4,745 | 4,475 | 4,730 | 127,100 | 4,730 |
| 2022-03-14 | 4,520 | 4,835 | 4,520 | 4,545 | 147,300 | 4,545 |
| 2022-03-11 | 4,370 | 4,680 | 4,340 | 4,530 | 168,200 | 4,530 |
| 2022-03-10 | 4,445 | 4,490 | 4,340 | 4,415 | 76,500 | 4,415 |
| 2022-03-09 | 4,370 | 4,375 | 4,165 | 4,245 | 78,100 | 4,245 |
| 2022-03-08 | 4,170 | 4,430 | 4,150 | 4,230 | 106,500 | 4,230 |
| 2022-03-07 | 4,320 | 4,350 | 4,085 | 4,250 | 133,600 | 4,250 |
| 2022-03-04 | 4,580 | 4,605 | 4,390 | 4,460 | 103,500 | 4,460 |
| 2022-03-03 | 4,735 | 4,795 | 4,560 | 4,625 | 110,700 | 4,625 |
| 2022-03-02 | 4,560 | 4,800 | 4,525 | 4,770 | 116,800 | 4,770 |
| 2022-03-01 | 4,440 | 4,740 | 4,400 | 4,690 | 151,200 | 4,690 |
| 2022-02-28 | 4,415 | 4,485 | 4,305 | 4,370 | 108,700 | 4,370 |
| 2022-02-25 | 4,220 | 4,415 | 4,200 | 4,415 | 153,400 | 4,415 |
| 2022-02-24 | 4,215 | 4,215 | 3,990 | 4,040 | 131,600 | 4,040 |
| 2022-02-22 | 4,075 | 4,460 | 4,050 | 4,285 | 246,100 | 4,285 |
| 2022-02-21 | 3,850 | 4,190 | 3,820 | 4,170 | 121,900 | 4,170 |
| 2022-02-18 | 3,795 | 4,010 | 3,770 | 3,990 | 95,700 | 3,990 |
| 2022-02-17 | 3,955 | 3,970 | 3,795 | 3,865 | 113,900 | 3,865 |
| 2022-02-16 | 4,040 | 4,085 | 3,880 | 3,970 | 74,400 | 3,970 |
| 2022-02-15 | 4,050 | 4,110 | 3,915 | 3,985 | 129,800 | 3,985 |
| 2022-02-14 | 3,725 | 4,205 | 3,720 | 4,200 | 273,400 | 4,200 |
| 2022-02-10 | 3,750 | 3,840 | 3,720 | 3,750 | 97,700 | 3,750 |
| 2022-02-09 | 3,520 | 3,665 | 3,520 | 3,640 | 46,000 | 3,640 |
| 2022-02-08 | 3,525 | 3,635 | 3,465 | 3,470 | 62,400 | 3,470 |
| 2022-02-07 | 3,615 | 3,620 | 3,515 | 3,550 | 59,300 | 3,550 |
| 2022-02-04 | 3,495 | 3,550 | 3,410 | 3,515 | 42,600 | 3,515 |
| 2022-02-03 | 3,510 | 3,565 | 3,455 | 3,500 | 56,800 | 3,500 |
| 2022-02-02 | 3,510 | 3,655 | 3,510 | 3,640 | 69,300 | 3,640 |
| 2022-02-01 | 3,440 | 3,575 | 3,390 | 3,440 | 84,900 | 3,440 |
| 2022-01-31 | 3,145 | 3,380 | 3,145 | 3,310 | 86,400 | 3,310 |
| 2022-01-28 | 3,250 | 3,275 | 3,065 | 3,150 | 106,800 | 3,150 |
| 2022-01-27 | 3,475 | 3,515 | 3,155 | 3,180 | 155,500 | 3,180 |
| 2022-01-26 | 3,475 | 3,570 | 3,425 | 3,500 | 51,300 | 3,500 |
| 2022-01-25 | 3,660 | 3,695 | 3,455 | 3,475 | 74,300 | 3,475 |
| 2022-01-24 | 3,485 | 3,675 | 3,460 | 3,675 | 89,300 | 3,675 |
| 2022-01-21 | 3,500 | 3,560 | 3,450 | 3,540 | 77,100 | 3,540 |
| 2022-01-20 | 3,490 | 3,640 | 3,470 | 3,605 | 88,400 | 3,605 |
| 2022-01-19 | 3,720 | 3,755 | 3,525 | 3,540 | 139,400 | 3,540 |
| 2022-01-18 | 3,775 | 3,935 | 3,730 | 3,815 | 60,100 | 3,815 |
| 2022-01-17 | 3,810 | 3,875 | 3,770 | 3,805 | 57,600 | 3,805 |
| 2022-01-14 | 3,800 | 3,875 | 3,780 | 3,830 | 72,600 | 3,830 |
| 2022-01-13 | 3,940 | 3,985 | 3,910 | 3,920 | 58,000 | 3,920 |
| 2022-01-12 | 3,825 | 4,040 | 3,815 | 4,040 | 108,700 | 4,040 |
| 2022-01-11 | 3,790 | 3,815 | 3,680 | 3,710 | 65,000 | 3,710 |
| 2022-01-07 | 3,885 | 3,975 | 3,735 | 3,820 | 121,700 | 3,820 |
| 2022-01-06 | 3,960 | 4,040 | 3,865 | 3,930 | 97,500 | 3,930 |
| 2022-01-05 | 4,310 | 4,315 | 4,075 | 4,075 | 82,200 | 4,075 |
| 2022-01-04 | 4,320 | 4,380 | 4,260 | 4,380 | 61,600 | 4,380 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株