5970 (株)ジーテクト 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 | 1,451 | 1,459 | 1,443 | 1,443 | 61,600 | 1,443 |
| 2022-12-29 | 1,433 | 1,442 | 1,423 | 1,442 | 57,800 | 1,442 |
| 2022-12-28 | 1,443 | 1,455 | 1,433 | 1,441 | 59,400 | 1,441 |
| 2022-12-27 | 1,453 | 1,453 | 1,434 | 1,441 | 28,500 | 1,441 |
| 2022-12-26 | 1,420 | 1,438 | 1,415 | 1,435 | 36,100 | 1,435 |
| 2022-12-23 | 1,415 | 1,418 | 1,403 | 1,410 | 46,800 | 1,410 |
| 2022-12-22 | 1,420 | 1,432 | 1,414 | 1,425 | 45,800 | 1,425 |
| 2022-12-21 | 1,435 | 1,436 | 1,405 | 1,411 | 140,800 | 1,411 |
| 2022-12-20 | 1,473 | 1,489 | 1,438 | 1,450 | 122,900 | 1,450 |
| 2022-12-19 | 1,460 | 1,478 | 1,446 | 1,460 | 82,000 | 1,460 |
| 2022-12-16 | 1,485 | 1,491 | 1,468 | 1,473 | 78,500 | 1,473 |
| 2022-12-15 | 1,473 | 1,492 | 1,471 | 1,492 | 77,400 | 1,492 |
| 2022-12-14 | 1,470 | 1,477 | 1,460 | 1,477 | 62,600 | 1,477 |
| 2022-12-13 | 1,460 | 1,472 | 1,458 | 1,470 | 118,900 | 1,470 |
| 2022-12-12 | 1,460 | 1,463 | 1,453 | 1,455 | 51,300 | 1,455 |
| 2022-12-09 | 1,448 | 1,464 | 1,448 | 1,450 | 98,900 | 1,450 |
| 2022-12-08 | 1,464 | 1,469 | 1,443 | 1,463 | 74,600 | 1,463 |
| 2022-12-07 | 1,467 | 1,481 | 1,465 | 1,465 | 61,000 | 1,465 |
| 2022-12-06 | 1,465 | 1,481 | 1,465 | 1,475 | 66,300 | 1,475 |
| 2022-12-05 | 1,490 | 1,490 | 1,465 | 1,479 | 85,800 | 1,479 |
| 2022-12-02 | 1,515 | 1,516 | 1,477 | 1,481 | 153,700 | 1,481 |
| 2022-12-01 | 1,534 | 1,546 | 1,516 | 1,539 | 104,100 | 1,539 |
| 2022-11-30 | 1,504 | 1,538 | 1,502 | 1,534 | 132,700 | 1,534 |
| 2022-11-29 | 1,510 | 1,515 | 1,500 | 1,511 | 69,400 | 1,511 |
| 2022-11-28 | 1,523 | 1,531 | 1,517 | 1,531 | 50,700 | 1,531 |
| 2022-11-25 | 1,521 | 1,522 | 1,510 | 1,518 | 48,100 | 1,518 |
| 2022-11-24 | 1,537 | 1,543 | 1,523 | 1,526 | 55,900 | 1,526 |
| 2022-11-22 | 1,510 | 1,533 | 1,510 | 1,530 | 55,500 | 1,530 |
| 2022-11-21 | 1,539 | 1,541 | 1,498 | 1,508 | 96,300 | 1,508 |
| 2022-11-18 | 1,496 | 1,536 | 1,496 | 1,524 | 186,900 | 1,524 |
| 2022-11-17 | 1,440 | 1,495 | 1,437 | 1,491 | 158,300 | 1,491 |
| 2022-11-16 | 1,450 | 1,463 | 1,442 | 1,450 | 193,200 | 1,450 |
| 2022-11-15 | 1,445 | 1,454 | 1,432 | 1,451 | 164,300 | 1,451 |
| 2022-11-14 | 1,450 | 1,466 | 1,431 | 1,445 | 138,800 | 1,445 |
| 2022-11-11 | 1,469 | 1,469 | 1,441 | 1,461 | 81,000 | 1,461 |
| 2022-11-10 | 1,459 | 1,467 | 1,446 | 1,450 | 99,700 | 1,450 |
| 2022-11-09 | 1,460 | 1,478 | 1,453 | 1,471 | 109,600 | 1,471 |
| 2022-11-08 | 1,499 | 1,499 | 1,460 | 1,476 | 330,600 | 1,476 |
| 2022-11-07 | 1,500 | 1,552 | 1,475 | 1,489 | 1,008,600 | 1,489 |
| 2022-11-04 | 1,332 | 1,344 | 1,326 | 1,339 | 114,800 | 1,339 |
| 2022-11-02 | 1,340 | 1,351 | 1,331 | 1,332 | 126,400 | 1,332 |
| 2022-11-01 | 1,333 | 1,345 | 1,328 | 1,333 | 42,800 | 1,333 |
| 2022-10-31 | 1,304 | 1,336 | 1,303 | 1,330 | 97,100 | 1,330 |
| 2022-10-28 | 1,295 | 1,309 | 1,283 | 1,285 | 250,600 | 1,285 |
| 2022-10-27 | 1,302 | 1,303 | 1,290 | 1,295 | 46,300 | 1,295 |
| 2022-10-26 | 1,305 | 1,318 | 1,302 | 1,314 | 58,200 | 1,314 |
| 2022-10-25 | 1,296 | 1,308 | 1,294 | 1,302 | 59,100 | 1,302 |
| 2022-10-24 | 1,293 | 1,298 | 1,282 | 1,286 | 51,200 | 1,286 |
| 2022-10-21 | 1,290 | 1,297 | 1,278 | 1,278 | 47,000 | 1,278 |
| 2022-10-20 | 1,296 | 1,308 | 1,291 | 1,298 | 66,400 | 1,298 |
| 2022-10-19 | 1,290 | 1,314 | 1,290 | 1,310 | 50,600 | 1,310 |
| 2022-10-18 | 1,303 | 1,303 | 1,286 | 1,291 | 43,300 | 1,291 |
| 2022-10-17 | 1,286 | 1,292 | 1,278 | 1,283 | 50,000 | 1,283 |
| 2022-10-14 | 1,286 | 1,302 | 1,278 | 1,289 | 57,400 | 1,289 |
| 2022-10-13 | 1,264 | 1,276 | 1,260 | 1,273 | 59,000 | 1,273 |
| 2022-10-12 | 1,270 | 1,277 | 1,262 | 1,269 | 44,000 | 1,269 |
| 2022-10-11 | 1,288 | 1,294 | 1,272 | 1,273 | 70,000 | 1,273 |
| 2022-10-07 | 1,290 | 1,321 | 1,285 | 1,314 | 73,500 | 1,314 |
| 2022-10-06 | 1,305 | 1,326 | 1,305 | 1,310 | 63,600 | 1,310 |
| 2022-10-05 | 1,312 | 1,317 | 1,297 | 1,305 | 81,000 | 1,305 |
| 2022-10-04 | 1,292 | 1,303 | 1,285 | 1,294 | 69,700 | 1,294 |
| 2022-10-03 | 1,250 | 1,267 | 1,244 | 1,264 | 97,600 | 1,264 |
| 2022-09-30 | 1,283 | 1,289 | 1,256 | 1,265 | 75,900 | 1,265 |
| 2022-09-29 | 1,300 | 1,305 | 1,290 | 1,298 | 54,600 | 1,298 |
| 2022-09-28 | 1,306 | 1,310 | 1,291 | 1,309 | 120,100 | 1,309 |
| 2022-09-27 | 1,322 | 1,323 | 1,305 | 1,305 | 50,400 | 1,305 |
| 2022-09-26 | 1,350 | 1,350 | 1,305 | 1,305 | 105,800 | 1,305 |
| 2022-09-22 | 1,351 | 1,359 | 1,344 | 1,359 | 66,300 | 1,359 |
| 2022-09-21 | 1,369 | 1,369 | 1,359 | 1,362 | 50,500 | 1,362 |
| 2022-09-20 | 1,378 | 1,388 | 1,377 | 1,383 | 50,300 | 1,383 |
| 2022-09-16 | 1,378 | 1,378 | 1,356 | 1,366 | 63,000 | 1,366 |
| 2022-09-15 | 1,383 | 1,385 | 1,366 | 1,378 | 44,300 | 1,378 |
| 2022-09-14 | 1,371 | 1,384 | 1,367 | 1,374 | 61,200 | 1,374 |
| 2022-09-13 | 1,400 | 1,404 | 1,390 | 1,399 | 47,700 | 1,399 |
| 2022-09-12 | 1,415 | 1,415 | 1,397 | 1,400 | 38,700 | 1,400 |
| 2022-09-09 | 1,378 | 1,408 | 1,376 | 1,404 | 131,800 | 1,404 |
| 2022-09-08 | 1,357 | 1,387 | 1,357 | 1,380 | 98,800 | 1,380 |
| 2022-09-07 | 1,348 | 1,349 | 1,337 | 1,349 | 62,800 | 1,349 |
| 2022-09-06 | 1,355 | 1,357 | 1,343 | 1,351 | 59,700 | 1,351 |
| 2022-09-05 | 1,370 | 1,370 | 1,350 | 1,355 | 46,600 | 1,355 |
| 2022-09-02 | 1,365 | 1,377 | 1,348 | 1,374 | 94,100 | 1,374 |
| 2022-09-01 | 1,387 | 1,390 | 1,365 | 1,368 | 126,400 | 1,368 |
| 2022-08-31 | 1,400 | 1,407 | 1,395 | 1,397 | 89,500 | 1,397 |
| 2022-08-30 | 1,409 | 1,420 | 1,406 | 1,414 | 53,400 | 1,414 |
| 2022-08-29 | 1,410 | 1,419 | 1,401 | 1,404 | 85,700 | 1,404 |
| 2022-08-26 | 1,462 | 1,466 | 1,440 | 1,440 | 29,900 | 1,440 |
| 2022-08-25 | 1,440 | 1,463 | 1,440 | 1,451 | 75,400 | 1,451 |
| 2022-08-24 | 1,439 | 1,449 | 1,430 | 1,432 | 64,700 | 1,432 |
| 2022-08-23 | 1,423 | 1,428 | 1,417 | 1,421 | 47,500 | 1,421 |
| 2022-08-22 | 1,420 | 1,433 | 1,420 | 1,426 | 36,800 | 1,426 |
| 2022-08-19 | 1,431 | 1,453 | 1,431 | 1,439 | 81,600 | 1,439 |
| 2022-08-18 | 1,394 | 1,414 | 1,394 | 1,410 | 58,500 | 1,410 |
| 2022-08-17 | 1,400 | 1,411 | 1,400 | 1,405 | 55,800 | 1,405 |
| 2022-08-16 | 1,414 | 1,415 | 1,390 | 1,393 | 42,100 | 1,393 |
| 2022-08-15 | 1,410 | 1,429 | 1,404 | 1,411 | 79,300 | 1,411 |
| 2022-08-12 | 1,398 | 1,410 | 1,388 | 1,397 | 65,000 | 1,397 |
| 2022-08-10 | 1,370 | 1,396 | 1,370 | 1,382 | 101,100 | 1,382 |
| 2022-08-09 | 1,392 | 1,392 | 1,363 | 1,367 | 51,900 | 1,367 |
| 2022-08-08 | 1,371 | 1,410 | 1,370 | 1,386 | 135,600 | 1,386 |
| 2022-08-05 | 1,334 | 1,358 | 1,333 | 1,354 | 45,300 | 1,354 |
| 2022-08-04 | 1,354 | 1,354 | 1,334 | 1,334 | 47,200 | 1,334 |
| 2022-08-03 | 1,340 | 1,343 | 1,331 | 1,338 | 25,900 | 1,338 |
| 2022-08-02 | 1,345 | 1,345 | 1,324 | 1,332 | 38,500 | 1,332 |
| 2022-08-01 | 1,336 | 1,358 | 1,335 | 1,354 | 48,700 | 1,354 |
| 2022-07-29 | 1,364 | 1,364 | 1,335 | 1,336 | 57,100 | 1,336 |
| 2022-07-28 | 1,386 | 1,386 | 1,363 | 1,364 | 31,900 | 1,364 |
| 2022-07-27 | 1,396 | 1,396 | 1,374 | 1,384 | 26,200 | 1,384 |
| 2022-07-26 | 1,376 | 1,394 | 1,376 | 1,388 | 23,700 | 1,388 |
| 2022-07-25 | 1,393 | 1,394 | 1,370 | 1,370 | 29,400 | 1,370 |
| 2022-07-22 | 1,378 | 1,400 | 1,372 | 1,393 | 42,200 | 1,393 |
| 2022-07-21 | 1,367 | 1,382 | 1,357 | 1,378 | 27,000 | 1,378 |
| 2022-07-20 | 1,345 | 1,367 | 1,340 | 1,366 | 50,600 | 1,366 |
| 2022-07-19 | 1,330 | 1,336 | 1,325 | 1,336 | 22,700 | 1,336 |
| 2022-07-15 | 1,315 | 1,329 | 1,310 | 1,321 | 40,200 | 1,321 |
| 2022-07-14 | 1,292 | 1,317 | 1,289 | 1,310 | 31,800 | 1,310 |
| 2022-07-13 | 1,289 | 1,298 | 1,288 | 1,288 | 22,500 | 1,288 |
| 2022-07-12 | 1,295 | 1,295 | 1,276 | 1,277 | 44,000 | 1,277 |
| 2022-07-11 | 1,289 | 1,305 | 1,288 | 1,300 | 58,100 | 1,300 |
| 2022-07-08 | 1,270 | 1,285 | 1,258 | 1,261 | 66,800 | 1,261 |
| 2022-07-07 | 1,253 | 1,275 | 1,253 | 1,264 | 34,700 | 1,264 |
| 2022-07-06 | 1,255 | 1,255 | 1,239 | 1,241 | 56,000 | 1,241 |
| 2022-07-05 | 1,270 | 1,274 | 1,258 | 1,260 | 40,800 | 1,260 |
| 2022-07-04 | 1,276 | 1,276 | 1,265 | 1,270 | 48,300 | 1,270 |
| 2022-07-01 | 1,273 | 1,275 | 1,237 | 1,250 | 77,300 | 1,250 |
| 2022-06-30 | 1,286 | 1,296 | 1,271 | 1,274 | 49,300 | 1,274 |
| 2022-06-29 | 1,305 | 1,306 | 1,287 | 1,287 | 69,200 | 1,287 |
| 2022-06-28 | 1,293 | 1,309 | 1,292 | 1,307 | 49,200 | 1,307 |
| 2022-06-27 | 1,310 | 1,314 | 1,280 | 1,289 | 51,200 | 1,289 |
| 2022-06-24 | 1,285 | 1,313 | 1,280 | 1,290 | 92,600 | 1,290 |
| 2022-06-23 | 1,281 | 1,288 | 1,276 | 1,288 | 31,300 | 1,288 |
| 2022-06-22 | 1,294 | 1,299 | 1,281 | 1,282 | 41,900 | 1,282 |
| 2022-06-21 | 1,260 | 1,287 | 1,260 | 1,275 | 61,000 | 1,275 |
| 2022-06-20 | 1,289 | 1,291 | 1,255 | 1,267 | 37,000 | 1,267 |
| 2022-06-17 | 1,272 | 1,287 | 1,264 | 1,271 | 59,800 | 1,271 |
| 2022-06-16 | 1,303 | 1,317 | 1,298 | 1,302 | 30,000 | 1,302 |
| 2022-06-15 | 1,296 | 1,307 | 1,280 | 1,280 | 36,600 | 1,280 |
| 2022-06-14 | 1,288 | 1,296 | 1,283 | 1,296 | 40,300 | 1,296 |
| 2022-06-13 | 1,311 | 1,321 | 1,302 | 1,307 | 30,600 | 1,307 |
| 2022-06-10 | 1,332 | 1,348 | 1,330 | 1,334 | 39,800 | 1,334 |
| 2022-06-09 | 1,347 | 1,363 | 1,341 | 1,347 | 28,700 | 1,347 |
| 2022-06-08 | 1,350 | 1,357 | 1,343 | 1,347 | 33,700 | 1,347 |
| 2022-06-07 | 1,328 | 1,354 | 1,328 | 1,341 | 48,300 | 1,341 |
| 2022-06-06 | 1,313 | 1,323 | 1,311 | 1,319 | 23,900 | 1,319 |
| 2022-06-03 | 1,331 | 1,331 | 1,311 | 1,322 | 44,400 | 1,322 |
| 2022-06-02 | 1,328 | 1,334 | 1,317 | 1,331 | 30,000 | 1,331 |
| 2022-06-01 | 1,292 | 1,333 | 1,289 | 1,333 | 76,600 | 1,333 |
| 2022-05-31 | 1,285 | 1,303 | 1,276 | 1,279 | 70,200 | 1,279 |
| 2022-05-30 | 1,284 | 1,302 | 1,268 | 1,274 | 116,000 | 1,274 |
| 2022-05-27 | 1,271 | 1,279 | 1,257 | 1,279 | 55,000 | 1,279 |
| 2022-05-26 | 1,255 | 1,258 | 1,240 | 1,241 | 88,900 | 1,241 |
| 2022-05-25 | 1,257 | 1,269 | 1,241 | 1,241 | 66,900 | 1,241 |
| 2022-05-24 | 1,275 | 1,275 | 1,248 | 1,250 | 81,300 | 1,250 |
| 2022-05-23 | 1,273 | 1,282 | 1,260 | 1,276 | 61,600 | 1,276 |
| 2022-05-20 | 1,258 | 1,267 | 1,251 | 1,263 | 46,100 | 1,263 |
| 2022-05-19 | 1,250 | 1,258 | 1,227 | 1,256 | 85,600 | 1,256 |
| 2022-05-18 | 1,253 | 1,283 | 1,251 | 1,280 | 70,900 | 1,280 |
| 2022-05-17 | 1,250 | 1,253 | 1,235 | 1,247 | 60,600 | 1,247 |
| 2022-05-16 | 1,308 | 1,308 | 1,258 | 1,258 | 73,500 | 1,258 |
| 2022-05-13 | 1,231 | 1,272 | 1,231 | 1,271 | 59,100 | 1,271 |
| 2022-05-12 | 1,250 | 1,263 | 1,240 | 1,240 | 49,300 | 1,240 |
| 2022-05-11 | 1,277 | 1,291 | 1,253 | 1,255 | 51,200 | 1,255 |
| 2022-05-10 | 1,286 | 1,289 | 1,268 | 1,277 | 58,100 | 1,277 |
| 2022-05-09 | 1,280 | 1,286 | 1,267 | 1,272 | 68,300 | 1,272 |
| 2022-05-06 | 1,283 | 1,293 | 1,276 | 1,289 | 87,500 | 1,289 |
| 2022-05-02 | 1,250 | 1,284 | 1,250 | 1,262 | 72,900 | 1,262 |
| 2022-04-28 | 1,210 | 1,257 | 1,210 | 1,253 | 105,700 | 1,253 |
| 2022-04-27 | 1,238 | 1,239 | 1,200 | 1,200 | 137,500 | 1,200 |
| 2022-04-26 | 1,246 | 1,266 | 1,246 | 1,259 | 37,800 | 1,259 |
| 2022-04-25 | 1,261 | 1,263 | 1,230 | 1,239 | 56,600 | 1,239 |
| 2022-04-22 | 1,275 | 1,277 | 1,258 | 1,276 | 30,400 | 1,276 |
| 2022-04-21 | 1,279 | 1,295 | 1,279 | 1,294 | 45,900 | 1,294 |
| 2022-04-20 | 1,261 | 1,277 | 1,258 | 1,276 | 45,300 | 1,276 |
| 2022-04-19 | 1,242 | 1,253 | 1,233 | 1,249 | 26,800 | 1,249 |
| 2022-04-18 | 1,225 | 1,233 | 1,213 | 1,227 | 31,000 | 1,227 |
| 2022-04-15 | 1,226 | 1,237 | 1,223 | 1,224 | 31,800 | 1,224 |
| 2022-04-14 | 1,222 | 1,244 | 1,220 | 1,244 | 39,700 | 1,244 |
| 2022-04-13 | 1,191 | 1,219 | 1,186 | 1,218 | 56,000 | 1,218 |
| 2022-04-12 | 1,197 | 1,198 | 1,177 | 1,177 | 67,000 | 1,177 |
| 2022-04-11 | 1,206 | 1,224 | 1,196 | 1,202 | 58,300 | 1,202 |
| 2022-04-08 | 1,227 | 1,227 | 1,205 | 1,205 | 92,000 | 1,205 |
| 2022-04-07 | 1,230 | 1,232 | 1,214 | 1,227 | 109,700 | 1,227 |
| 2022-04-06 | 1,269 | 1,277 | 1,247 | 1,248 | 72,000 | 1,248 |
| 2022-04-05 | 1,283 | 1,290 | 1,270 | 1,279 | 47,800 | 1,279 |
| 2022-04-04 | 1,267 | 1,280 | 1,267 | 1,272 | 55,100 | 1,272 |
| 2022-04-01 | 1,260 | 1,273 | 1,253 | 1,267 | 60,800 | 1,267 |
| 2022-03-31 | 1,300 | 1,309 | 1,277 | 1,277 | 75,100 | 1,277 |
| 2022-03-30 | 1,345 | 1,345 | 1,305 | 1,315 | 69,200 | 1,315 |
| 2022-03-29 | 1,370 | 1,375 | 1,348 | 1,375 | 101,200 | 1,375 |
| 2022-03-28 | 1,369 | 1,381 | 1,364 | 1,369 | 35,800 | 1,369 |
| 2022-03-25 | 1,355 | 1,368 | 1,353 | 1,361 | 40,600 | 1,361 |
| 2022-03-24 | 1,341 | 1,353 | 1,331 | 1,353 | 54,400 | 1,353 |
| 2022-03-23 | 1,356 | 1,356 | 1,340 | 1,347 | 97,400 | 1,347 |
| 2022-03-22 | 1,340 | 1,344 | 1,326 | 1,337 | 53,300 | 1,337 |
| 2022-03-18 | 1,307 | 1,331 | 1,307 | 1,327 | 99,000 | 1,327 |
| 2022-03-17 | 1,335 | 1,349 | 1,319 | 1,334 | 73,500 | 1,334 |
| 2022-03-16 | 1,302 | 1,313 | 1,287 | 1,304 | 62,600 | 1,304 |
| 2022-03-15 | 1,270 | 1,302 | 1,270 | 1,302 | 51,000 | 1,302 |
| 2022-03-14 | 1,266 | 1,285 | 1,263 | 1,275 | 47,500 | 1,275 |
| 2022-03-11 | 1,272 | 1,291 | 1,254 | 1,261 | 74,200 | 1,261 |
| 2022-03-10 | 1,258 | 1,308 | 1,255 | 1,302 | 74,700 | 1,302 |
| 2022-03-09 | 1,235 | 1,263 | 1,226 | 1,228 | 52,000 | 1,228 |
| 2022-03-08 | 1,265 | 1,272 | 1,218 | 1,233 | 68,200 | 1,233 |
| 2022-03-07 | 1,300 | 1,310 | 1,248 | 1,271 | 96,000 | 1,271 |
| 2022-03-04 | 1,361 | 1,369 | 1,320 | 1,320 | 74,300 | 1,320 |
| 2022-03-03 | 1,373 | 1,390 | 1,372 | 1,374 | 41,000 | 1,374 |
| 2022-03-02 | 1,408 | 1,408 | 1,351 | 1,351 | 62,700 | 1,351 |
| 2022-03-01 | 1,453 | 1,454 | 1,418 | 1,424 | 36,700 | 1,424 |
| 2022-02-28 | 1,413 | 1,450 | 1,412 | 1,449 | 41,900 | 1,449 |
| 2022-02-25 | 1,448 | 1,448 | 1,406 | 1,413 | 40,300 | 1,413 |
| 2022-02-24 | 1,435 | 1,450 | 1,423 | 1,442 | 40,400 | 1,442 |
| 2022-02-22 | 1,466 | 1,466 | 1,436 | 1,436 | 23,900 | 1,436 |
| 2022-02-21 | 1,437 | 1,461 | 1,432 | 1,456 | 14,700 | 1,456 |
| 2022-02-18 | 1,435 | 1,458 | 1,435 | 1,452 | 17,300 | 1,452 |
| 2022-02-17 | 1,460 | 1,467 | 1,449 | 1,459 | 13,600 | 1,459 |
| 2022-02-16 | 1,458 | 1,473 | 1,453 | 1,473 | 22,300 | 1,473 |
| 2022-02-15 | 1,446 | 1,465 | 1,433 | 1,435 | 22,400 | 1,435 |
| 2022-02-14 | 1,455 | 1,458 | 1,441 | 1,446 | 30,600 | 1,446 |
| 2022-02-10 | 1,464 | 1,476 | 1,460 | 1,470 | 36,500 | 1,470 |
| 2022-02-09 | 1,458 | 1,462 | 1,441 | 1,458 | 22,100 | 1,458 |
| 2022-02-08 | 1,445 | 1,475 | 1,445 | 1,458 | 46,600 | 1,458 |
| 2022-02-07 | 1,405 | 1,439 | 1,404 | 1,433 | 62,700 | 1,433 |
| 2022-02-04 | 1,405 | 1,410 | 1,396 | 1,403 | 24,200 | 1,403 |
| 2022-02-03 | 1,381 | 1,408 | 1,375 | 1,405 | 29,600 | 1,405 |
| 2022-02-02 | 1,357 | 1,388 | 1,357 | 1,376 | 43,600 | 1,376 |
| 2022-02-01 | 1,370 | 1,372 | 1,343 | 1,347 | 38,200 | 1,347 |
| 2022-01-31 | 1,350 | 1,375 | 1,341 | 1,372 | 29,500 | 1,372 |
| 2022-01-28 | 1,335 | 1,351 | 1,330 | 1,346 | 58,800 | 1,346 |
| 2022-01-27 | 1,373 | 1,384 | 1,323 | 1,323 | 63,000 | 1,323 |
| 2022-01-26 | 1,387 | 1,399 | 1,371 | 1,371 | 32,000 | 1,371 |
| 2022-01-25 | 1,430 | 1,430 | 1,380 | 1,387 | 46,700 | 1,387 |
| 2022-01-24 | 1,388 | 1,426 | 1,388 | 1,424 | 26,500 | 1,424 |
| 2022-01-21 | 1,390 | 1,394 | 1,374 | 1,394 | 29,100 | 1,394 |
| 2022-01-20 | 1,401 | 1,426 | 1,392 | 1,397 | 42,600 | 1,397 |
| 2022-01-19 | 1,440 | 1,445 | 1,404 | 1,408 | 57,900 | 1,408 |
| 2022-01-18 | 1,500 | 1,500 | 1,462 | 1,462 | 16,200 | 1,462 |
| 2022-01-17 | 1,499 | 1,516 | 1,493 | 1,496 | 19,900 | 1,496 |
| 2022-01-14 | 1,492 | 1,496 | 1,471 | 1,492 | 35,800 | 1,492 |
| 2022-01-13 | 1,498 | 1,514 | 1,497 | 1,508 | 36,500 | 1,508 |
| 2022-01-12 | 1,462 | 1,496 | 1,462 | 1,495 | 34,000 | 1,495 |
| 2022-01-11 | 1,440 | 1,462 | 1,436 | 1,460 | 25,000 | 1,460 |
| 2022-01-07 | 1,449 | 1,464 | 1,430 | 1,433 | 26,100 | 1,433 |
| 2022-01-06 | 1,462 | 1,474 | 1,442 | 1,442 | 25,000 | 1,442 |
| 2022-01-05 | 1,461 | 1,478 | 1,457 | 1,477 | 28,900 | 1,477 |
| 2022-01-04 | 1,455 | 1,461 | 1,443 | 1,451 | 31,200 | 1,451 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株