4318 (株)クイック 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 | 2,100 | 2,126 | 2,099 | 2,112 | 72,400 | 2,112 |
| 2022-12-29 | 2,080 | 2,092 | 2,058 | 2,091 | 24,300 | 2,091 |
| 2022-12-28 | 2,128 | 2,129 | 2,068 | 2,101 | 25,200 | 2,101 |
| 2022-12-27 | 2,055 | 2,120 | 2,055 | 2,108 | 57,000 | 2,108 |
| 2022-12-26 | 2,028 | 2,048 | 2,005 | 2,047 | 45,900 | 2,047 |
| 2022-12-23 | 1,970 | 1,993 | 1,964 | 1,991 | 34,900 | 1,991 |
| 2022-12-22 | 1,981 | 2,010 | 1,971 | 2,005 | 30,500 | 2,005 |
| 2022-12-21 | 1,996 | 2,001 | 1,936 | 1,964 | 56,700 | 1,964 |
| 2022-12-20 | 2,049 | 2,108 | 1,979 | 1,993 | 89,300 | 1,993 |
| 2022-12-19 | 2,014 | 2,050 | 2,012 | 2,031 | 29,400 | 2,031 |
| 2022-12-16 | 2,023 | 2,039 | 2,005 | 2,023 | 28,000 | 2,023 |
| 2022-12-15 | 2,010 | 2,044 | 2,002 | 2,033 | 25,100 | 2,033 |
| 2022-12-14 | 2,002 | 2,029 | 2,000 | 2,022 | 29,000 | 2,022 |
| 2022-12-13 | 2,020 | 2,020 | 1,986 | 1,995 | 24,900 | 1,995 |
| 2022-12-12 | 2,000 | 2,004 | 1,978 | 2,000 | 14,600 | 2,000 |
| 2022-12-09 | 1,977 | 2,009 | 1,977 | 1,998 | 22,700 | 1,998 |
| 2022-12-08 | 2,015 | 2,015 | 1,967 | 1,977 | 30,500 | 1,977 |
| 2022-12-07 | 1,970 | 2,040 | 1,969 | 2,016 | 33,900 | 2,016 |
| 2022-12-06 | 1,980 | 1,986 | 1,955 | 1,986 | 39,700 | 1,986 |
| 2022-12-05 | 1,993 | 1,993 | 1,956 | 1,970 | 33,800 | 1,970 |
| 2022-12-02 | 2,045 | 2,045 | 1,997 | 2,002 | 43,800 | 2,002 |
| 2022-12-01 | 2,100 | 2,120 | 2,061 | 2,061 | 48,600 | 2,061 |
| 2022-11-30 | 2,067 | 2,098 | 2,053 | 2,083 | 143,100 | 2,083 |
| 2022-11-29 | 2,065 | 2,079 | 2,052 | 2,078 | 67,200 | 2,078 |
| 2022-11-28 | 2,065 | 2,075 | 2,054 | 2,075 | 51,600 | 2,075 |
| 2022-11-25 | 2,064 | 2,077 | 2,035 | 2,063 | 55,100 | 2,063 |
| 2022-11-24 | 2,050 | 2,080 | 2,046 | 2,070 | 68,000 | 2,070 |
| 2022-11-22 | 2,050 | 2,065 | 2,031 | 2,036 | 83,500 | 2,036 |
| 2022-11-21 | 1,983 | 2,035 | 1,974 | 2,035 | 85,500 | 2,035 |
| 2022-11-18 | 1,970 | 1,994 | 1,961 | 1,963 | 53,200 | 1,963 |
| 2022-11-17 | 1,927 | 1,958 | 1,911 | 1,958 | 51,100 | 1,958 |
| 2022-11-16 | 1,938 | 1,945 | 1,926 | 1,935 | 54,000 | 1,935 |
| 2022-11-15 | 1,993 | 1,993 | 1,920 | 1,943 | 95,600 | 1,943 |
| 2022-11-14 | 2,031 | 2,033 | 1,992 | 1,992 | 52,500 | 1,992 |
| 2022-11-11 | 2,090 | 2,090 | 2,009 | 2,043 | 65,800 | 2,043 |
| 2022-11-10 | 2,059 | 2,080 | 2,039 | 2,077 | 40,000 | 2,077 |
| 2022-11-09 | 2,087 | 2,087 | 2,064 | 2,066 | 37,800 | 2,066 |
| 2022-11-08 | 2,073 | 2,110 | 2,065 | 2,080 | 84,900 | 2,080 |
| 2022-11-07 | 2,019 | 2,091 | 2,004 | 2,071 | 83,200 | 2,071 |
| 2022-11-04 | 1,999 | 2,024 | 1,968 | 1,968 | 76,400 | 1,968 |
| 2022-11-02 | 2,030 | 2,036 | 1,974 | 1,995 | 123,800 | 1,995 |
| 2022-11-01 | 1,935 | 2,058 | 1,932 | 2,024 | 143,800 | 2,024 |
| 2022-10-31 | 1,893 | 1,947 | 1,893 | 1,935 | 88,800 | 1,935 |
| 2022-10-28 | 1,834 | 1,899 | 1,824 | 1,878 | 272,600 | 1,878 |
| 2022-10-27 | 1,882 | 1,883 | 1,836 | 1,850 | 50,800 | 1,850 |
| 2022-10-26 | 1,920 | 1,927 | 1,886 | 1,891 | 47,100 | 1,891 |
| 2022-10-25 | 1,918 | 1,940 | 1,898 | 1,913 | 32,500 | 1,913 |
| 2022-10-24 | 1,949 | 1,949 | 1,876 | 1,895 | 68,100 | 1,895 |
| 2022-10-21 | 1,935 | 1,946 | 1,928 | 1,941 | 28,100 | 1,941 |
| 2022-10-20 | 1,899 | 1,934 | 1,897 | 1,931 | 39,400 | 1,931 |
| 2022-10-19 | 1,885 | 1,914 | 1,879 | 1,900 | 56,000 | 1,900 |
| 2022-10-18 | 1,899 | 1,919 | 1,882 | 1,888 | 42,500 | 1,888 |
| 2022-10-17 | 1,879 | 1,895 | 1,865 | 1,880 | 29,900 | 1,880 |
| 2022-10-14 | 1,907 | 1,915 | 1,886 | 1,897 | 39,300 | 1,897 |
| 2022-10-13 | 1,889 | 1,890 | 1,860 | 1,870 | 21,700 | 1,870 |
| 2022-10-12 | 1,874 | 1,905 | 1,871 | 1,886 | 31,300 | 1,886 |
| 2022-10-11 | 1,871 | 1,906 | 1,871 | 1,874 | 33,200 | 1,874 |
| 2022-10-07 | 1,882 | 1,919 | 1,880 | 1,900 | 26,600 | 1,900 |
| 2022-10-06 | 1,892 | 1,931 | 1,892 | 1,902 | 32,400 | 1,902 |
| 2022-10-05 | 1,920 | 1,925 | 1,878 | 1,892 | 34,800 | 1,892 |
| 2022-10-04 | 1,857 | 1,907 | 1,857 | 1,901 | 50,600 | 1,901 |
| 2022-10-03 | 1,808 | 1,820 | 1,761 | 1,812 | 24,700 | 1,812 |
| 2022-09-30 | 1,819 | 1,857 | 1,810 | 1,818 | 35,000 | 1,818 |
| 2022-09-29 | 1,795 | 1,826 | 1,795 | 1,816 | 36,400 | 1,816 |
| 2022-09-28 | 1,774 | 1,788 | 1,718 | 1,753 | 52,100 | 1,753 |
| 2022-09-27 | 1,787 | 1,815 | 1,786 | 1,797 | 25,800 | 1,797 |
| 2022-09-26 | 1,819 | 1,819 | 1,770 | 1,785 | 30,900 | 1,785 |
| 2022-09-22 | 1,771 | 1,815 | 1,761 | 1,805 | 32,100 | 1,805 |
| 2022-09-21 | 1,816 | 1,816 | 1,777 | 1,791 | 34,100 | 1,791 |
| 2022-09-20 | 1,804 | 1,859 | 1,804 | 1,838 | 28,000 | 1,838 |
| 2022-09-16 | 1,835 | 1,846 | 1,797 | 1,800 | 31,400 | 1,800 |
| 2022-09-15 | 1,843 | 1,858 | 1,820 | 1,843 | 17,300 | 1,843 |
| 2022-09-14 | 1,837 | 1,879 | 1,836 | 1,843 | 24,500 | 1,843 |
| 2022-09-13 | 1,878 | 1,883 | 1,844 | 1,882 | 22,900 | 1,882 |
| 2022-09-12 | 1,870 | 1,908 | 1,862 | 1,866 | 43,900 | 1,866 |
| 2022-09-09 | 1,806 | 1,881 | 1,806 | 1,857 | 61,800 | 1,857 |
| 2022-09-08 | 1,782 | 1,815 | 1,777 | 1,806 | 36,200 | 1,806 |
| 2022-09-07 | 1,836 | 1,836 | 1,750 | 1,765 | 49,400 | 1,765 |
| 2022-09-06 | 1,798 | 1,846 | 1,766 | 1,836 | 61,600 | 1,836 |
| 2022-09-05 | 1,764 | 1,837 | 1,750 | 1,775 | 89,900 | 1,775 |
| 2022-09-02 | 1,738 | 1,762 | 1,700 | 1,759 | 58,000 | 1,759 |
| 2022-09-01 | 1,703 | 1,737 | 1,702 | 1,720 | 23,500 | 1,720 |
| 2022-08-31 | 1,713 | 1,728 | 1,708 | 1,715 | 22,400 | 1,715 |
| 2022-08-30 | 1,694 | 1,722 | 1,686 | 1,722 | 33,900 | 1,722 |
| 2022-08-29 | 1,667 | 1,703 | 1,667 | 1,694 | 20,500 | 1,694 |
| 2022-08-26 | 1,724 | 1,730 | 1,698 | 1,707 | 20,700 | 1,707 |
| 2022-08-25 | 1,700 | 1,725 | 1,699 | 1,724 | 22,100 | 1,724 |
| 2022-08-24 | 1,676 | 1,699 | 1,666 | 1,699 | 17,300 | 1,699 |
| 2022-08-23 | 1,720 | 1,720 | 1,675 | 1,684 | 48,000 | 1,684 |
| 2022-08-22 | 1,708 | 1,733 | 1,698 | 1,730 | 29,300 | 1,730 |
| 2022-08-19 | 1,734 | 1,736 | 1,709 | 1,715 | 12,800 | 1,715 |
| 2022-08-18 | 1,676 | 1,719 | 1,676 | 1,719 | 42,100 | 1,719 |
| 2022-08-17 | 1,747 | 1,748 | 1,694 | 1,705 | 55,400 | 1,705 |
| 2022-08-16 | 1,731 | 1,744 | 1,715 | 1,740 | 30,800 | 1,740 |
| 2022-08-15 | 1,734 | 1,753 | 1,708 | 1,731 | 31,500 | 1,731 |
| 2022-08-12 | 1,738 | 1,760 | 1,720 | 1,728 | 43,100 | 1,728 |
| 2022-08-10 | 1,741 | 1,747 | 1,706 | 1,712 | 38,400 | 1,712 |
| 2022-08-09 | 1,743 | 1,754 | 1,682 | 1,740 | 97,300 | 1,740 |
| 2022-08-08 | 1,798 | 1,798 | 1,746 | 1,749 | 64,200 | 1,749 |
| 2022-08-05 | 1,750 | 1,776 | 1,730 | 1,770 | 47,900 | 1,770 |
| 2022-08-04 | 1,717 | 1,750 | 1,704 | 1,740 | 59,900 | 1,740 |
| 2022-08-03 | 1,683 | 1,725 | 1,668 | 1,700 | 77,200 | 1,700 |
| 2022-08-02 | 1,650 | 1,673 | 1,634 | 1,663 | 89,500 | 1,663 |
| 2022-08-01 | 1,652 | 1,676 | 1,633 | 1,664 | 179,100 | 1,664 |
| 2022-07-29 | 1,531 | 1,535 | 1,509 | 1,525 | 52,900 | 1,525 |
| 2022-07-28 | 1,504 | 1,541 | 1,496 | 1,531 | 37,000 | 1,531 |
| 2022-07-27 | 1,500 | 1,504 | 1,482 | 1,484 | 28,800 | 1,484 |
| 2022-07-26 | 1,478 | 1,502 | 1,459 | 1,489 | 26,700 | 1,489 |
| 2022-07-25 | 1,484 | 1,484 | 1,460 | 1,464 | 30,900 | 1,464 |
| 2022-07-22 | 1,480 | 1,489 | 1,470 | 1,472 | 33,700 | 1,472 |
| 2022-07-21 | 1,451 | 1,480 | 1,442 | 1,480 | 32,000 | 1,480 |
| 2022-07-20 | 1,460 | 1,465 | 1,454 | 1,464 | 26,600 | 1,464 |
| 2022-07-19 | 1,440 | 1,448 | 1,426 | 1,439 | 15,400 | 1,439 |
| 2022-07-15 | 1,449 | 1,449 | 1,418 | 1,433 | 12,300 | 1,433 |
| 2022-07-14 | 1,444 | 1,446 | 1,432 | 1,436 | 11,200 | 1,436 |
| 2022-07-13 | 1,432 | 1,442 | 1,416 | 1,436 | 10,100 | 1,436 |
| 2022-07-12 | 1,445 | 1,445 | 1,411 | 1,424 | 24,600 | 1,424 |
| 2022-07-11 | 1,449 | 1,464 | 1,438 | 1,452 | 29,400 | 1,452 |
| 2022-07-08 | 1,437 | 1,444 | 1,420 | 1,423 | 29,500 | 1,423 |
| 2022-07-07 | 1,424 | 1,439 | 1,409 | 1,435 | 21,200 | 1,435 |
| 2022-07-06 | 1,432 | 1,433 | 1,397 | 1,402 | 27,200 | 1,402 |
| 2022-07-05 | 1,400 | 1,438 | 1,400 | 1,432 | 49,500 | 1,432 |
| 2022-07-04 | 1,373 | 1,389 | 1,367 | 1,389 | 15,700 | 1,389 |
| 2022-07-01 | 1,368 | 1,372 | 1,351 | 1,363 | 24,000 | 1,363 |
| 2022-06-30 | 1,384 | 1,385 | 1,359 | 1,363 | 21,500 | 1,363 |
| 2022-06-29 | 1,358 | 1,385 | 1,353 | 1,380 | 28,000 | 1,380 |
| 2022-06-28 | 1,364 | 1,374 | 1,356 | 1,366 | 23,900 | 1,366 |
| 2022-06-27 | 1,392 | 1,392 | 1,364 | 1,378 | 31,200 | 1,378 |
| 2022-06-24 | 1,350 | 1,364 | 1,345 | 1,362 | 14,800 | 1,362 |
| 2022-06-23 | 1,348 | 1,353 | 1,334 | 1,343 | 21,200 | 1,343 |
| 2022-06-22 | 1,379 | 1,379 | 1,327 | 1,328 | 28,000 | 1,328 |
| 2022-06-21 | 1,344 | 1,382 | 1,344 | 1,382 | 22,900 | 1,382 |
| 2022-06-20 | 1,344 | 1,347 | 1,320 | 1,326 | 24,500 | 1,326 |
| 2022-06-17 | 1,324 | 1,353 | 1,320 | 1,346 | 37,700 | 1,346 |
| 2022-06-16 | 1,398 | 1,404 | 1,344 | 1,346 | 33,100 | 1,346 |
| 2022-06-15 | 1,400 | 1,408 | 1,393 | 1,397 | 34,500 | 1,397 |
| 2022-06-14 | 1,376 | 1,403 | 1,368 | 1,396 | 32,600 | 1,396 |
| 2022-06-13 | 1,411 | 1,416 | 1,390 | 1,392 | 36,500 | 1,392 |
| 2022-06-10 | 1,418 | 1,451 | 1,413 | 1,437 | 32,100 | 1,437 |
| 2022-06-09 | 1,436 | 1,455 | 1,433 | 1,441 | 22,100 | 1,441 |
| 2022-06-08 | 1,415 | 1,447 | 1,415 | 1,442 | 30,500 | 1,442 |
| 2022-06-07 | 1,413 | 1,427 | 1,411 | 1,411 | 15,000 | 1,411 |
| 2022-06-06 | 1,416 | 1,422 | 1,412 | 1,415 | 18,300 | 1,415 |
| 2022-06-03 | 1,413 | 1,432 | 1,410 | 1,430 | 33,500 | 1,430 |
| 2022-06-02 | 1,419 | 1,419 | 1,394 | 1,414 | 29,500 | 1,414 |
| 2022-06-01 | 1,411 | 1,436 | 1,403 | 1,429 | 30,600 | 1,429 |
| 2022-05-31 | 1,441 | 1,441 | 1,401 | 1,405 | 30,600 | 1,405 |
| 2022-05-30 | 1,427 | 1,441 | 1,421 | 1,424 | 54,500 | 1,424 |
| 2022-05-27 | 1,410 | 1,420 | 1,410 | 1,419 | 11,600 | 1,419 |
| 2022-05-26 | 1,397 | 1,418 | 1,397 | 1,414 | 20,800 | 1,414 |
| 2022-05-25 | 1,400 | 1,412 | 1,392 | 1,408 | 34,500 | 1,408 |
| 2022-05-24 | 1,447 | 1,447 | 1,414 | 1,416 | 22,400 | 1,416 |
| 2022-05-23 | 1,449 | 1,461 | 1,443 | 1,455 | 32,400 | 1,455 |
| 2022-05-20 | 1,412 | 1,446 | 1,402 | 1,446 | 43,600 | 1,446 |
| 2022-05-19 | 1,418 | 1,430 | 1,410 | 1,420 | 25,100 | 1,420 |
| 2022-05-18 | 1,458 | 1,462 | 1,441 | 1,448 | 30,200 | 1,448 |
| 2022-05-17 | 1,432 | 1,452 | 1,432 | 1,445 | 51,400 | 1,445 |
| 2022-05-16 | 1,465 | 1,465 | 1,431 | 1,435 | 21,400 | 1,435 |
| 2022-05-13 | 1,419 | 1,453 | 1,409 | 1,451 | 35,900 | 1,451 |
| 2022-05-12 | 1,454 | 1,454 | 1,411 | 1,419 | 40,500 | 1,419 |
| 2022-05-11 | 1,450 | 1,481 | 1,447 | 1,478 | 31,300 | 1,478 |
| 2022-05-10 | 1,480 | 1,480 | 1,445 | 1,462 | 33,900 | 1,462 |
| 2022-05-09 | 1,472 | 1,499 | 1,456 | 1,478 | 64,700 | 1,478 |
| 2022-05-06 | 1,430 | 1,484 | 1,421 | 1,466 | 69,700 | 1,466 |
| 2022-05-02 | 1,525 | 1,552 | 1,425 | 1,430 | 178,100 | 1,430 |
| 2022-04-28 | 1,518 | 1,559 | 1,518 | 1,557 | 70,200 | 1,557 |
| 2022-04-27 | 1,497 | 1,517 | 1,483 | 1,516 | 57,600 | 1,516 |
| 2022-04-26 | 1,525 | 1,531 | 1,508 | 1,509 | 20,000 | 1,509 |
| 2022-04-25 | 1,500 | 1,512 | 1,495 | 1,508 | 46,100 | 1,508 |
| 2022-04-22 | 1,550 | 1,558 | 1,528 | 1,532 | 31,900 | 1,532 |
| 2022-04-21 | 1,550 | 1,567 | 1,539 | 1,556 | 20,200 | 1,556 |
| 2022-04-20 | 1,532 | 1,563 | 1,532 | 1,550 | 22,400 | 1,550 |
| 2022-04-19 | 1,520 | 1,535 | 1,516 | 1,535 | 20,000 | 1,535 |
| 2022-04-18 | 1,550 | 1,551 | 1,525 | 1,530 | 26,800 | 1,530 |
| 2022-04-15 | 1,532 | 1,550 | 1,520 | 1,550 | 26,800 | 1,550 |
| 2022-04-14 | 1,563 | 1,571 | 1,554 | 1,558 | 22,600 | 1,558 |
| 2022-04-13 | 1,522 | 1,569 | 1,522 | 1,567 | 39,900 | 1,567 |
| 2022-04-12 | 1,506 | 1,542 | 1,506 | 1,510 | 35,200 | 1,510 |
| 2022-04-11 | 1,538 | 1,538 | 1,500 | 1,510 | 32,800 | 1,510 |
| 2022-04-08 | 1,537 | 1,549 | 1,522 | 1,538 | 53,600 | 1,538 |
| 2022-04-07 | 1,563 | 1,563 | 1,517 | 1,536 | 45,500 | 1,536 |
| 2022-04-06 | 1,586 | 1,593 | 1,553 | 1,580 | 25,600 | 1,580 |
| 2022-04-05 | 1,614 | 1,625 | 1,591 | 1,599 | 32,800 | 1,599 |
| 2022-04-04 | 1,590 | 1,603 | 1,585 | 1,595 | 16,300 | 1,595 |
| 2022-04-01 | 1,566 | 1,599 | 1,556 | 1,590 | 24,500 | 1,590 |
| 2022-03-31 | 1,593 | 1,608 | 1,579 | 1,584 | 31,700 | 1,584 |
| 2022-03-30 | 1,601 | 1,623 | 1,578 | 1,616 | 46,900 | 1,616 |
| 2022-03-29 | 1,589 | 1,625 | 1,578 | 1,624 | 43,200 | 1,624 |
| 2022-03-28 | 1,585 | 1,585 | 1,562 | 1,570 | 24,400 | 1,570 |
| 2022-03-25 | 1,589 | 1,589 | 1,555 | 1,580 | 39,900 | 1,580 |
| 2022-03-24 | 1,559 | 1,587 | 1,540 | 1,583 | 33,800 | 1,583 |
| 2022-03-23 | 1,559 | 1,570 | 1,547 | 1,559 | 32,100 | 1,559 |
| 2022-03-22 | 1,586 | 1,586 | 1,524 | 1,536 | 46,600 | 1,536 |
| 2022-03-18 | 1,558 | 1,572 | 1,540 | 1,572 | 47,800 | 1,572 |
| 2022-03-17 | 1,524 | 1,564 | 1,507 | 1,560 | 62,500 | 1,560 |
| 2022-03-16 | 1,520 | 1,520 | 1,492 | 1,500 | 42,000 | 1,500 |
| 2022-03-15 | 1,477 | 1,525 | 1,457 | 1,511 | 44,700 | 1,511 |
| 2022-03-14 | 1,503 | 1,506 | 1,460 | 1,476 | 69,900 | 1,476 |
| 2022-03-11 | 1,542 | 1,542 | 1,490 | 1,511 | 47,700 | 1,511 |
| 2022-03-10 | 1,541 | 1,574 | 1,541 | 1,559 | 36,200 | 1,559 |
| 2022-03-09 | 1,495 | 1,530 | 1,480 | 1,494 | 51,500 | 1,494 |
| 2022-03-08 | 1,540 | 1,552 | 1,488 | 1,498 | 73,900 | 1,498 |
| 2022-03-07 | 1,577 | 1,589 | 1,556 | 1,570 | 53,400 | 1,570 |
| 2022-03-04 | 1,600 | 1,620 | 1,586 | 1,616 | 65,400 | 1,616 |
| 2022-03-03 | 1,613 | 1,647 | 1,613 | 1,639 | 45,900 | 1,639 |
| 2022-03-02 | 1,582 | 1,614 | 1,577 | 1,597 | 35,200 | 1,597 |
| 2022-03-01 | 1,598 | 1,614 | 1,579 | 1,611 | 42,900 | 1,611 |
| 2022-02-28 | 1,611 | 1,611 | 1,555 | 1,579 | 54,700 | 1,579 |
| 2022-02-25 | 1,599 | 1,614 | 1,569 | 1,606 | 58,600 | 1,606 |
| 2022-02-24 | 1,538 | 1,568 | 1,530 | 1,562 | 49,500 | 1,562 |
| 2022-02-22 | 1,554 | 1,589 | 1,547 | 1,556 | 28,300 | 1,556 |
| 2022-02-21 | 1,540 | 1,587 | 1,526 | 1,578 | 48,400 | 1,578 |
| 2022-02-18 | 1,545 | 1,553 | 1,518 | 1,542 | 83,100 | 1,542 |
| 2022-02-17 | 1,576 | 1,589 | 1,561 | 1,580 | 58,500 | 1,580 |
| 2022-02-16 | 1,650 | 1,670 | 1,577 | 1,577 | 117,700 | 1,577 |
| 2022-02-15 | 1,640 | 1,643 | 1,614 | 1,624 | 40,700 | 1,624 |
| 2022-02-14 | 1,626 | 1,655 | 1,603 | 1,635 | 65,100 | 1,635 |
| 2022-02-10 | 1,674 | 1,688 | 1,643 | 1,660 | 78,200 | 1,660 |
| 2022-02-09 | 1,649 | 1,660 | 1,629 | 1,660 | 70,400 | 1,660 |
| 2022-02-08 | 1,660 | 1,666 | 1,624 | 1,632 | 123,600 | 1,632 |
| 2022-02-07 | 1,658 | 1,686 | 1,643 | 1,646 | 119,100 | 1,646 |
| 2022-02-04 | 1,640 | 1,678 | 1,622 | 1,656 | 170,900 | 1,656 |
| 2022-02-03 | 1,630 | 1,660 | 1,608 | 1,638 | 231,200 | 1,638 |
| 2022-02-02 | 1,523 | 1,642 | 1,515 | 1,635 | 544,300 | 1,635 |
| 2022-02-01 | 1,457 | 1,560 | 1,408 | 1,535 | 885,300 | 1,535 |
| 2022-01-31 | 1,230 | 1,318 | 1,223 | 1,293 | 155,900 | 1,293 |
| 2022-01-28 | 1,230 | 1,238 | 1,192 | 1,200 | 53,300 | 1,200 |
| 2022-01-27 | 1,269 | 1,282 | 1,189 | 1,198 | 62,400 | 1,198 |
| 2022-01-26 | 1,246 | 1,286 | 1,235 | 1,272 | 49,400 | 1,272 |
| 2022-01-25 | 1,292 | 1,292 | 1,226 | 1,237 | 43,300 | 1,237 |
| 2022-01-24 | 1,250 | 1,299 | 1,250 | 1,298 | 53,800 | 1,298 |
| 2022-01-21 | 1,220 | 1,260 | 1,218 | 1,260 | 50,500 | 1,260 |
| 2022-01-20 | 1,211 | 1,268 | 1,208 | 1,250 | 95,200 | 1,250 |
| 2022-01-19 | 1,226 | 1,248 | 1,206 | 1,210 | 57,400 | 1,210 |
| 2022-01-18 | 1,301 | 1,310 | 1,253 | 1,256 | 67,900 | 1,256 |
| 2022-01-17 | 1,326 | 1,337 | 1,307 | 1,308 | 26,200 | 1,308 |
| 2022-01-14 | 1,340 | 1,341 | 1,306 | 1,324 | 62,700 | 1,324 |
| 2022-01-13 | 1,354 | 1,370 | 1,338 | 1,340 | 53,100 | 1,340 |
| 2022-01-12 | 1,330 | 1,364 | 1,330 | 1,353 | 100,600 | 1,353 |
| 2022-01-11 | 1,370 | 1,375 | 1,355 | 1,360 | 37,500 | 1,360 |
| 2022-01-07 | 1,381 | 1,403 | 1,371 | 1,378 | 35,400 | 1,378 |
| 2022-01-06 | 1,400 | 1,400 | 1,375 | 1,381 | 76,900 | 1,381 |
| 2022-01-05 | 1,446 | 1,446 | 1,413 | 1,414 | 32,100 | 1,414 |
| 2022-01-04 | 1,451 | 1,451 | 1,421 | 1,442 | 18,900 | 1,442 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
