4417 グローバルセキュリティエキスパート(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 | 4,045 | 4,065 | 3,835 | 3,995 | 75,100 | 1,997.50 |
| 2022-12-29 | 3,900 | 3,960 | 3,780 | 3,950 | 78,200 | 1,975 |
| 2022-12-28 | 4,160 | 4,160 | 3,990 | 4,005 | 73,200 | 2,002.50 |
| 2022-12-27 | 4,145 | 4,370 | 4,120 | 4,220 | 38,800 | 2,110 |
| 2022-12-26 | 3,990 | 4,125 | 3,950 | 4,080 | 60,300 | 2,040 |
| 2022-12-23 | 4,175 | 4,230 | 4,035 | 4,080 | 66,600 | 2,040 |
| 2022-12-22 | 4,300 | 4,470 | 4,155 | 4,315 | 100,300 | 2,157.50 |
| 2022-12-21 | 4,140 | 4,280 | 4,020 | 4,215 | 70,500 | 2,107.50 |
| 2022-12-20 | 4,410 | 4,460 | 4,055 | 4,145 | 141,900 | 2,072.50 |
| 2022-12-19 | 4,705 | 4,860 | 4,475 | 4,515 | 93,100 | 2,257.50 |
| 2022-12-16 | 4,795 | 5,110 | 4,755 | 4,825 | 143,600 | 2,412.50 |
| 2022-12-15 | 4,580 | 4,900 | 4,540 | 4,890 | 111,600 | 2,445 |
| 2022-12-14 | 4,440 | 4,605 | 4,390 | 4,605 | 65,700 | 2,302.50 |
| 2022-12-13 | 4,700 | 4,700 | 4,415 | 4,510 | 115,100 | 2,255 |
| 2022-12-12 | 4,925 | 4,960 | 4,680 | 4,705 | 76,100 | 2,352.50 |
| 2022-12-09 | 5,020 | 5,040 | 4,755 | 4,915 | 108,600 | 2,457.50 |
| 2022-12-08 | 4,855 | 5,090 | 4,675 | 4,875 | 148,000 | 2,437.50 |
| 2022-12-07 | 4,705 | 4,875 | 4,615 | 4,855 | 89,900 | 2,427.50 |
| 2022-12-06 | 4,740 | 4,800 | 4,610 | 4,775 | 50,800 | 2,387.50 |
| 2022-12-05 | 4,810 | 4,940 | 4,730 | 4,785 | 62,000 | 2,392.50 |
| 2022-12-02 | 4,875 | 5,020 | 4,800 | 4,880 | 79,700 | 2,440 |
| 2022-12-01 | 5,100 | 5,110 | 4,810 | 4,890 | 156,100 | 2,445 |
| 2022-11-30 | 5,250 | 5,320 | 4,890 | 4,955 | 189,800 | 2,477.50 |
| 2022-11-29 | 5,240 | 5,780 | 5,210 | 5,340 | 240,000 | 2,670 |
| 2022-11-28 | 5,150 | 5,550 | 5,080 | 5,300 | 202,400 | 2,650 |
| 2022-11-25 | 4,770 | 5,270 | 4,770 | 5,150 | 233,700 | 2,575 |
| 2022-11-24 | 4,705 | 4,790 | 4,615 | 4,770 | 71,800 | 2,385 |
| 2022-11-22 | 4,890 | 4,940 | 4,690 | 4,755 | 95,600 | 2,377.50 |
| 2022-11-21 | 4,815 | 4,985 | 4,725 | 4,905 | 124,500 | 2,452.50 |
| 2022-11-18 | 4,485 | 5,030 | 4,455 | 4,875 | 217,300 | 2,437.50 |
| 2022-11-17 | 4,330 | 4,575 | 4,320 | 4,555 | 105,200 | 2,277.50 |
| 2022-11-16 | 4,235 | 4,565 | 4,230 | 4,460 | 146,700 | 2,230 |
| 2022-11-15 | 4,250 | 4,320 | 4,040 | 4,230 | 68,400 | 2,115 |
| 2022-11-14 | 4,140 | 4,350 | 4,050 | 4,330 | 82,800 | 2,165 |
| 2022-11-11 | 4,180 | 4,295 | 4,075 | 4,165 | 98,500 | 2,082.50 |
| 2022-11-10 | 4,040 | 4,070 | 3,920 | 4,050 | 52,800 | 2,025 |
| 2022-11-09 | 4,395 | 4,395 | 3,940 | 4,005 | 145,400 | 2,002.50 |
| 2022-11-08 | 3,915 | 4,230 | 3,905 | 4,225 | 154,500 | 2,112.50 |
| 2022-11-07 | 3,700 | 3,875 | 3,650 | 3,845 | 91,500 | 1,922.50 |
| 2022-11-04 | 3,555 | 3,840 | 3,510 | 3,765 | 68,300 | 1,882.50 |
| 2022-11-02 | 3,815 | 3,815 | 3,600 | 3,625 | 45,000 | 1,812.50 |
| 2022-11-01 | 3,810 | 3,815 | 3,480 | 3,750 | 129,700 | 1,875 |
| 2022-10-31 | 3,940 | 3,965 | 3,680 | 3,720 | 82,000 | 1,860 |
| 2022-10-28 | 3,825 | 4,105 | 3,755 | 3,800 | 103,300 | 1,900 |
| 2022-10-27 | 7,400 | 7,680 | 7,240 | 7,480 | 18,600 | 1,870 |
| 2022-10-26 | 7,700 | 7,890 | 7,490 | 7,490 | 26,800 | 1,872.50 |
| 2022-10-25 | 7,480 | 7,700 | 7,430 | 7,630 | 21,300 | 1,907.50 |
| 2022-10-24 | 7,860 | 7,910 | 7,500 | 7,500 | 31,100 | 1,875 |
| 2022-10-21 | 8,450 | 8,450 | 7,990 | 8,010 | 37,600 | 2,002.50 |
| 2022-10-20 | 8,310 | 8,530 | 8,180 | 8,390 | 87,500 | 2,097.50 |
| 2022-10-19 | 8,100 | 8,300 | 7,810 | 8,010 | 58,000 | 2,002.50 |
| 2022-10-18 | 8,560 | 8,560 | 7,940 | 8,100 | 67,500 | 2,025 |
| 2022-10-17 | 9,120 | 9,180 | 8,210 | 8,260 | 81,500 | 2,065 |
| 2022-10-14 | 8,680 | 9,410 | 8,650 | 9,230 | 110,800 | 2,307.50 |
| 2022-10-13 | 8,520 | 8,830 | 8,410 | 8,800 | 114,100 | 2,200 |
| 2022-10-12 | 7,900 | 8,380 | 7,890 | 8,340 | 99,000 | 2,085 |
| 2022-10-11 | 7,750 | 8,200 | 7,600 | 7,910 | 65,200 | 1,977.50 |
| 2022-10-07 | 7,450 | 8,700 | 7,270 | 7,750 | 156,100 | 1,937.50 |
| 2022-10-06 | 7,530 | 7,750 | 7,370 | 7,460 | 43,300 | 1,865 |
| 2022-10-05 | 7,010 | 7,450 | 6,930 | 7,420 | 60,300 | 1,855 |
| 2022-10-04 | 7,150 | 7,270 | 6,840 | 7,000 | 65,000 | 1,750 |
| 2022-10-03 | 6,390 | 6,900 | 6,290 | 6,880 | 50,400 | 1,720 |
| 2022-09-30 | 6,520 | 6,610 | 6,240 | 6,400 | 28,300 | 1,600 |
| 2022-09-29 | 6,690 | 6,780 | 6,450 | 6,520 | 37,500 | 1,630 |
| 2022-09-28 | 6,320 | 6,540 | 6,210 | 6,490 | 39,900 | 1,622.50 |
| 2022-09-27 | 6,140 | 6,420 | 6,050 | 6,320 | 49,500 | 1,580 |
| 2022-09-26 | 5,710 | 6,120 | 5,700 | 5,950 | 34,700 | 1,487.50 |
| 2022-09-22 | 5,610 | 6,600 | 5,510 | 5,980 | 128,800 | 1,495 |
| 2022-09-21 | 6,800 | 6,820 | 5,710 | 5,710 | 193,200 | 1,427.50 |
| 2022-09-20 | 6,280 | 6,710 | 6,170 | 6,710 | 162,000 | 1,677.50 |
| 2022-09-16 | 5,810 | 5,880 | 5,660 | 5,710 | 24,300 | 1,427.50 |
| 2022-09-15 | 6,080 | 6,240 | 5,900 | 5,910 | 25,200 | 1,477.50 |
| 2022-09-14 | 5,660 | 6,240 | 5,640 | 6,100 | 44,000 | 1,525 |
| 2022-09-13 | 6,420 | 6,420 | 5,950 | 5,960 | 50,800 | 1,490 |
| 2022-09-12 | 5,970 | 6,640 | 5,900 | 6,220 | 122,000 | 1,555 |
| 2022-09-09 | 5,280 | 5,880 | 5,280 | 5,870 | 65,500 | 1,467.50 |
| 2022-09-08 | 5,390 | 5,510 | 5,260 | 5,280 | 61,500 | 1,320 |
| 2022-09-07 | 5,280 | 5,420 | 4,980 | 5,110 | 59,400 | 1,277.50 |
| 2022-09-06 | 5,170 | 5,250 | 5,060 | 5,080 | 14,100 | 1,270 |
| 2022-09-05 | 5,110 | 5,350 | 5,020 | 5,280 | 27,700 | 1,320 |
| 2022-09-02 | 5,500 | 5,500 | 5,120 | 5,210 | 34,800 | 1,302.50 |
| 2022-09-01 | 5,630 | 5,670 | 5,480 | 5,500 | 19,800 | 1,375 |
| 2022-08-31 | 5,990 | 5,990 | 5,530 | 5,770 | 51,000 | 1,442.50 |
| 2022-08-30 | 5,960 | 6,140 | 5,820 | 5,900 | 22,100 | 1,475 |
| 2022-08-29 | 5,760 | 5,930 | 5,750 | 5,800 | 25,600 | 1,450 |
| 2022-08-26 | 6,060 | 6,220 | 5,910 | 6,060 | 30,100 | 1,515 |
| 2022-08-25 | 6,200 | 6,260 | 6,080 | 6,080 | 20,100 | 1,520 |
| 2022-08-24 | 6,220 | 6,290 | 6,040 | 6,120 | 23,700 | 1,530 |
| 2022-08-23 | 5,960 | 6,340 | 5,960 | 6,220 | 45,700 | 1,555 |
| 2022-08-22 | 6,480 | 6,530 | 6,000 | 6,130 | 75,500 | 1,532.50 |
| 2022-08-19 | 6,820 | 7,000 | 6,740 | 6,780 | 74,000 | 1,695 |
| 2022-08-18 | 6,500 | 7,140 | 6,290 | 6,840 | 142,800 | 1,710 |
| 2022-08-17 | 6,100 | 6,770 | 5,920 | 6,700 | 144,800 | 1,675 |
| 2022-08-16 | 5,070 | 5,980 | 4,890 | 5,840 | 141,900 | 1,460 |
| 2022-08-15 | 4,995 | 5,280 | 4,830 | 5,090 | 64,000 | 1,272.50 |
| 2022-08-12 | 4,400 | 4,980 | 4,350 | 4,875 | 103,200 | 1,218.75 |
| 2022-08-10 | 4,630 | 4,630 | 4,375 | 4,420 | 25,000 | 1,105 |
| 2022-08-09 | 4,665 | 4,745 | 4,600 | 4,600 | 26,600 | 1,150 |
| 2022-08-08 | 4,645 | 4,815 | 4,610 | 4,735 | 25,100 | 1,183.75 |
| 2022-08-05 | 4,650 | 4,650 | 4,555 | 4,575 | 13,100 | 1,143.75 |
| 2022-08-04 | 4,665 | 4,765 | 4,560 | 4,650 | 20,200 | 1,162.50 |
| 2022-08-03 | 4,550 | 4,680 | 4,475 | 4,575 | 16,000 | 1,143.75 |
| 2022-08-02 | 4,580 | 4,600 | 4,410 | 4,485 | 16,700 | 1,121.25 |
| 2022-08-01 | 4,425 | 4,625 | 4,350 | 4,570 | 38,600 | 1,142.50 |
| 2022-07-29 | 4,350 | 4,410 | 4,295 | 4,380 | 18,800 | 1,095 |
| 2022-07-28 | 4,335 | 4,430 | 4,165 | 4,270 | 31,700 | 1,067.50 |
| 2022-07-27 | 4,050 | 4,310 | 4,040 | 4,295 | 39,100 | 1,073.75 |
| 2022-07-26 | 4,005 | 4,050 | 3,950 | 4,010 | 7,600 | 1,002.50 |
| 2022-07-25 | 4,100 | 4,100 | 3,970 | 4,000 | 6,400 | 1,000 |
| 2022-07-22 | 4,200 | 4,210 | 4,050 | 4,105 | 20,200 | 1,026.25 |
| 2022-07-21 | 4,130 | 4,250 | 4,100 | 4,180 | 16,000 | 1,045 |
| 2022-07-20 | 3,985 | 4,140 | 3,985 | 4,140 | 12,800 | 1,035 |
| 2022-07-19 | 4,045 | 4,045 | 3,925 | 3,930 | 7,100 | 982.50 |
| 2022-07-15 | 3,955 | 4,055 | 3,870 | 4,030 | 16,900 | 1,007.50 |
| 2022-07-14 | 3,795 | 4,030 | 3,780 | 3,885 | 20,900 | 971.25 |
| 2022-07-13 | 3,860 | 3,875 | 3,760 | 3,800 | 8,000 | 950 |
| 2022-07-12 | 3,885 | 3,930 | 3,780 | 3,860 | 16,400 | 965 |
| 2022-07-11 | 3,930 | 3,990 | 3,835 | 3,885 | 9,100 | 971.25 |
| 2022-07-08 | 4,005 | 4,020 | 3,930 | 3,935 | 10,600 | 983.75 |
| 2022-07-07 | 4,060 | 4,085 | 3,935 | 3,995 | 15,300 | 998.75 |
| 2022-07-06 | 3,985 | 4,065 | 3,920 | 3,990 | 17,500 | 997.50 |
| 2022-07-05 | 4,015 | 4,045 | 3,855 | 3,915 | 19,100 | 978.75 |
| 2022-07-04 | 3,895 | 4,070 | 3,845 | 3,945 | 14,600 | 986.25 |
| 2022-07-01 | 3,845 | 4,205 | 3,800 | 3,840 | 45,700 | 960 |
| 2022-06-30 | 4,000 | 4,095 | 3,830 | 3,830 | 15,500 | 957.50 |
| 2022-06-29 | 3,730 | 4,070 | 3,715 | 3,965 | 33,900 | 991.25 |
| 2022-06-28 | 3,650 | 3,855 | 3,590 | 3,775 | 16,200 | 943.75 |
| 2022-06-27 | 3,710 | 3,750 | 3,605 | 3,650 | 19,300 | 912.50 |
| 2022-06-24 | 3,440 | 3,680 | 3,440 | 3,640 | 16,200 | 910 |
| 2022-06-23 | 3,425 | 3,570 | 3,330 | 3,430 | 13,200 | 857.50 |
| 2022-06-22 | 3,630 | 3,630 | 3,425 | 3,495 | 16,600 | 873.75 |
| 2022-06-21 | 3,545 | 3,680 | 3,510 | 3,560 | 26,600 | 890 |
| 2022-06-20 | 3,385 | 3,750 | 3,380 | 3,510 | 53,000 | 877.50 |
| 2022-06-17 | 3,105 | 3,445 | 3,095 | 3,350 | 81,700 | 837.50 |
| 2022-06-16 | 3,300 | 3,360 | 3,175 | 3,175 | 30,600 | 793.75 |
| 2022-06-15 | 3,335 | 3,370 | 3,205 | 3,230 | 34,200 | 807.50 |
| 2022-06-14 | 3,310 | 3,380 | 3,240 | 3,335 | 35,500 | 833.75 |
| 2022-06-13 | 3,580 | 3,605 | 3,370 | 3,380 | 47,000 | 845 |
| 2022-06-10 | 3,800 | 3,850 | 3,660 | 3,720 | 50,100 | 930 |
| 2022-06-09 | 3,850 | 3,930 | 3,820 | 3,925 | 12,900 | 981.25 |
| 2022-06-08 | 3,890 | 3,930 | 3,800 | 3,805 | 22,100 | 951.25 |
| 2022-06-07 | 4,030 | 4,055 | 3,880 | 3,880 | 28,700 | 970 |
| 2022-06-06 | 4,050 | 4,145 | 3,985 | 4,030 | 30,700 | 1,007.50 |
| 2022-06-03 | 4,240 | 4,260 | 4,050 | 4,080 | 29,000 | 1,020 |
| 2022-06-02 | 4,315 | 4,360 | 4,150 | 4,215 | 53,200 | 1,053.75 |
| 2022-06-01 | 4,180 | 4,340 | 4,115 | 4,245 | 43,500 | 1,061.25 |
| 2022-05-31 | 3,970 | 4,280 | 3,970 | 4,155 | 125,400 | 1,038.75 |
| 2022-05-30 | 3,920 | 3,940 | 3,800 | 3,900 | 55,400 | 975 |
| 2022-05-27 | 3,935 | 3,990 | 3,765 | 3,780 | 42,400 | 945 |
| 2022-05-26 | 4,030 | 4,070 | 3,830 | 3,830 | 66,800 | 957.50 |
| 2022-05-25 | 4,250 | 4,340 | 3,910 | 4,030 | 96,000 | 1,007.50 |
| 2022-05-24 | 4,080 | 4,375 | 4,050 | 4,130 | 79,700 | 1,032.50 |
| 2022-05-23 | 4,195 | 4,230 | 4,025 | 4,080 | 78,500 | 1,020 |
| 2022-05-20 | 4,345 | 4,400 | 4,025 | 4,165 | 133,200 | 1,041.25 |
| 2022-05-19 | 4,370 | 4,510 | 4,250 | 4,295 | 97,800 | 1,073.75 |
| 2022-05-18 | 4,730 | 4,820 | 4,560 | 4,580 | 85,100 | 1,145 |
| 2022-05-17 | 4,840 | 5,070 | 4,660 | 4,695 | 101,200 | 1,173.75 |
| 2022-05-16 | 5,400 | 5,400 | 4,900 | 4,980 | 214,000 | 1,245 |
| 2022-05-13 | 4,285 | 4,790 | 4,285 | 4,700 | 55,000 | 1,175 |
| 2022-05-12 | 4,480 | 4,680 | 4,245 | 4,245 | 47,200 | 1,061.25 |
| 2022-05-11 | 4,665 | 4,665 | 4,435 | 4,480 | 31,200 | 1,120 |
| 2022-05-10 | 4,165 | 4,700 | 4,100 | 4,695 | 38,300 | 1,173.75 |
| 2022-05-09 | 4,365 | 4,435 | 4,240 | 4,250 | 24,200 | 1,062.50 |
| 2022-05-06 | 4,380 | 4,750 | 4,295 | 4,500 | 28,000 | 1,125 |
| 2022-05-02 | 4,425 | 4,440 | 4,285 | 4,370 | 29,200 | 1,092.50 |
| 2022-04-28 | 4,700 | 4,860 | 4,510 | 4,535 | 56,700 | 1,133.75 |
| 2022-04-27 | 4,510 | 4,760 | 4,500 | 4,685 | 56,400 | 1,171.25 |
| 2022-04-26 | 4,505 | 4,720 | 4,415 | 4,650 | 63,100 | 1,162.50 |
| 2022-04-25 | 4,340 | 4,535 | 4,340 | 4,385 | 41,600 | 1,096.25 |
| 2022-04-22 | 4,455 | 4,595 | 4,350 | 4,550 | 49,900 | 1,137.50 |
| 2022-04-21 | 4,710 | 4,825 | 4,570 | 4,635 | 73,200 | 1,158.75 |
| 2022-04-20 | 5,240 | 5,290 | 4,780 | 4,850 | 89,800 | 1,212.50 |
| 2022-04-19 | 5,020 | 5,240 | 4,760 | 5,180 | 116,000 | 1,295 |
| 2022-04-18 | 5,370 | 5,370 | 4,850 | 4,950 | 201,300 | 1,237.50 |
| 2022-04-15 | 5,150 | 5,730 | 5,050 | 5,570 | 243,800 | 1,392.50 |
| 2022-04-14 | 5,500 | 5,500 | 4,875 | 5,150 | 301,400 | 1,287.50 |
| 2022-04-13 | 4,650 | 5,150 | 4,650 | 5,150 | 184,000 | 1,287.50 |
| 2022-04-12 | 4,495 | 4,835 | 4,450 | 4,450 | 101,600 | 1,112.50 |
| 2022-04-11 | 4,755 | 4,785 | 4,480 | 4,635 | 98,200 | 1,158.75 |
| 2022-04-08 | 4,220 | 4,600 | 4,220 | 4,555 | 101,900 | 1,138.75 |
| 2022-04-07 | 4,210 | 4,285 | 4,030 | 4,150 | 83,100 | 1,037.50 |
| 2022-04-06 | 4,425 | 4,500 | 4,265 | 4,390 | 70,900 | 1,097.50 |
| 2022-04-05 | 4,940 | 4,940 | 4,570 | 4,620 | 113,300 | 1,155 |
| 2022-04-04 | 4,800 | 5,120 | 4,760 | 4,930 | 98,600 | 1,232.50 |
| 2022-04-01 | 5,150 | 5,220 | 4,675 | 4,675 | 140,800 | 1,168.75 |
| 2022-03-31 | 5,180 | 5,570 | 5,050 | 5,160 | 114,400 | 1,290 |
| 2022-03-30 | 5,250 | 5,500 | 4,910 | 5,080 | 120,500 | 1,270 |
| 2022-03-29 | 4,825 | 5,230 | 4,755 | 5,110 | 150,900 | 1,277.50 |
| 2022-03-28 | 4,725 | 4,825 | 4,465 | 4,615 | 116,800 | 1,153.75 |
| 2022-03-25 | 4,475 | 5,040 | 4,450 | 4,890 | 309,700 | 1,222.50 |
| 2022-03-24 | 4,445 | 4,495 | 4,270 | 4,340 | 63,600 | 1,085 |
| 2022-03-23 | 4,690 | 4,990 | 4,480 | 4,495 | 167,900 | 1,123.75 |
| 2022-03-22 | 4,400 | 4,900 | 4,135 | 4,705 | 188,000 | 1,176.25 |
| 2022-03-18 | 3,805 | 4,415 | 3,760 | 4,230 | 206,200 | 1,057.50 |
| 2022-03-17 | 3,615 | 3,880 | 3,500 | 3,735 | 78,500 | 933.75 |
| 2022-03-16 | 3,850 | 3,850 | 3,350 | 3,430 | 84,300 | 857.50 |
| 2022-03-15 | 3,985 | 3,985 | 3,425 | 3,620 | 107,700 | 905 |
| 2022-03-14 | 4,465 | 4,570 | 3,865 | 4,100 | 271,700 | 1,025 |
| 2022-03-11 | 3,625 | 4,395 | 3,570 | 4,395 | 202,100 | 1,098.75 |
| 2022-03-10 | 3,520 | 3,730 | 3,315 | 3,695 | 42,600 | 923.75 |
| 2022-03-09 | 3,035 | 3,370 | 2,900 | 3,310 | 27,400 | 827.50 |
| 2022-03-08 | 3,710 | 3,760 | 2,980 | 3,035 | 73,400 | 758.75 |
| 2022-03-07 | 3,670 | 3,895 | 3,470 | 3,675 | 112,900 | 918.75 |
| 2022-03-04 | 3,665 | 3,800 | 3,375 | 3,600 | 89,400 | 900 |
| 2022-03-03 | 3,630 | 3,720 | 3,300 | 3,595 | 97,900 | 898.75 |
| 2022-03-02 | 2,915 | 3,735 | 2,888 | 3,630 | 119,300 | 907.50 |
| 2022-03-01 | 2,851 | 3,245 | 2,851 | 3,035 | 77,500 | 758.75 |
| 2022-02-28 | 2,799 | 2,950 | 2,652 | 2,751 | 29,000 | 687.75 |
| 2022-02-25 | 2,636 | 2,700 | 2,600 | 2,699 | 16,800 | 674.75 |
| 2022-02-24 | 2,599 | 2,599 | 2,440 | 2,536 | 4,900 | 634 |
| 2022-02-22 | 2,600 | 2,659 | 2,570 | 2,608 | 6,900 | 652 |
| 2022-02-21 | 2,432 | 2,630 | 2,421 | 2,617 | 10,000 | 654.25 |
| 2022-02-18 | 2,350 | 2,465 | 2,350 | 2,450 | 3,500 | 612.50 |
| 2022-02-17 | 2,519 | 2,520 | 2,420 | 2,421 | 3,000 | 605.25 |
| 2022-02-16 | 2,589 | 2,589 | 2,471 | 2,541 | 5,000 | 635.25 |
| 2022-02-15 | 2,531 | 2,629 | 2,431 | 2,447 | 8,000 | 611.75 |
| 2022-02-14 | 2,413 | 2,701 | 2,368 | 2,630 | 22,300 | 657.50 |
| 2022-02-10 | 2,425 | 2,460 | 2,299 | 2,460 | 5,800 | 615 |
| 2022-02-09 | 2,422 | 2,480 | 2,411 | 2,425 | 1,900 | 606.25 |
| 2022-02-08 | 2,584 | 2,599 | 2,322 | 2,380 | 10,000 | 595 |
| 2022-02-07 | 2,480 | 2,610 | 2,480 | 2,584 | 13,200 | 646 |
| 2022-02-04 | 2,463 | 2,500 | 2,460 | 2,495 | 4,000 | 623.75 |
| 2022-02-03 | 2,552 | 2,552 | 2,460 | 2,491 | 3,400 | 622.75 |
| 2022-02-02 | 2,537 | 2,579 | 2,442 | 2,552 | 11,200 | 638 |
| 2022-02-01 | 2,500 | 2,527 | 2,408 | 2,437 | 8,700 | 609.25 |
| 2022-01-31 | 2,355 | 2,591 | 2,281 | 2,468 | 34,500 | 617 |
| 2022-01-28 | 2,165 | 2,205 | 2,137 | 2,205 | 7,900 | 551.25 |
| 2022-01-27 | 2,406 | 2,406 | 2,130 | 2,148 | 13,700 | 537 |
| 2022-01-26 | 2,419 | 2,480 | 2,294 | 2,455 | 25,200 | 613.75 |
| 2022-01-25 | 2,275 | 2,500 | 2,240 | 2,407 | 54,500 | 601.75 |
| 2022-01-24 | 2,126 | 2,217 | 2,110 | 2,175 | 8,300 | 543.75 |
| 2022-01-21 | 2,250 | 2,251 | 2,115 | 2,163 | 13,800 | 540.75 |
| 2022-01-20 | 2,172 | 2,337 | 2,165 | 2,300 | 6,800 | 575 |
| 2022-01-19 | 2,272 | 2,291 | 2,130 | 2,171 | 26,300 | 542.75 |
| 2022-01-18 | 2,310 | 2,410 | 2,280 | 2,333 | 23,900 | 583.25 |
| 2022-01-17 | 2,469 | 2,478 | 2,307 | 2,307 | 33,500 | 576.75 |
| 2022-01-14 | 2,533 | 2,570 | 2,453 | 2,503 | 20,400 | 625.75 |
| 2022-01-13 | 2,644 | 2,644 | 2,518 | 2,564 | 20,500 | 641 |
| 2022-01-12 | 2,718 | 2,737 | 2,610 | 2,658 | 19,900 | 664.50 |
| 2022-01-11 | 2,656 | 2,722 | 2,501 | 2,718 | 34,100 | 679.50 |
| 2022-01-07 | 2,653 | 2,730 | 2,420 | 2,607 | 77,000 | 651.75 |
| 2022-01-06 | 2,472 | 2,715 | 2,452 | 2,627 | 59,600 | 656.75 |
| 2022-01-05 | 2,801 | 2,801 | 2,500 | 2,543 | 123,700 | 635.75 |
| 2022-01-04 | 3,360 | 3,360 | 2,901 | 2,901 | 86,100 | 725.25 |
分割・併合履歴 ： [2025-05-29]1株→2株 [2022-10-28]1株→2株