7676 (株)グッドスピード 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 | 2,073 | 2,220 | 2,070 | 2,205 | 85,900 | 2,205 |
| 2022-12-29 | 2,014 | 2,052 | 2,010 | 2,023 | 23,000 | 2,023 |
| 2022-12-28 | 2,144 | 2,178 | 2,025 | 2,035 | 60,200 | 2,035 |
| 2022-12-27 | 2,078 | 2,128 | 2,030 | 2,125 | 71,900 | 2,125 |
| 2022-12-26 | 2,016 | 2,071 | 2,016 | 2,055 | 37,900 | 2,055 |
| 2022-12-23 | 2,127 | 2,144 | 2,014 | 2,014 | 72,600 | 2,014 |
| 2022-12-22 | 2,142 | 2,145 | 2,060 | 2,087 | 44,400 | 2,087 |
| 2022-12-21 | 2,121 | 2,280 | 2,001 | 2,141 | 208,000 | 2,141 |
| 2022-12-20 | 2,370 | 2,440 | 2,187 | 2,221 | 171,300 | 2,221 |
| 2022-12-19 | 2,431 | 2,479 | 2,296 | 2,323 | 94,500 | 2,323 |
| 2022-12-16 | 2,440 | 2,580 | 2,406 | 2,481 | 218,700 | 2,481 |
| 2022-12-15 | 2,339 | 2,449 | 2,273 | 2,442 | 110,500 | 2,442 |
| 2022-12-14 | 2,210 | 2,340 | 2,205 | 2,308 | 103,500 | 2,308 |
| 2022-12-13 | 2,153 | 2,297 | 2,153 | 2,227 | 208,100 | 2,227 |
| 2022-12-12 | 2,018 | 2,117 | 1,992 | 2,117 | 99,900 | 2,117 |
| 2022-12-09 | 1,904 | 2,024 | 1,904 | 2,005 | 105,600 | 2,005 |
| 2022-12-08 | 1,974 | 1,974 | 1,901 | 1,923 | 68,300 | 1,923 |
| 2022-12-07 | 1,970 | 1,974 | 1,928 | 1,949 | 49,400 | 1,949 |
| 2022-12-06 | 1,994 | 2,010 | 1,950 | 2,010 | 60,800 | 2,010 |
| 2022-12-05 | 2,092 | 2,123 | 1,957 | 1,994 | 149,200 | 1,994 |
| 2022-12-02 | 2,077 | 2,080 | 2,020 | 2,042 | 83,100 | 2,042 |
| 2022-12-01 | 2,153 | 2,154 | 2,093 | 2,109 | 40,400 | 2,109 |
| 2022-11-30 | 2,168 | 2,170 | 2,112 | 2,153 | 66,800 | 2,153 |
| 2022-11-29 | 2,285 | 2,288 | 2,160 | 2,168 | 127,200 | 2,168 |
| 2022-11-28 | 2,367 | 2,394 | 2,301 | 2,303 | 108,500 | 2,303 |
| 2022-11-25 | 2,380 | 2,420 | 2,320 | 2,409 | 160,800 | 2,409 |
| 2022-11-24 | 2,389 | 2,447 | 2,280 | 2,380 | 155,900 | 2,380 |
| 2022-11-22 | 2,237 | 2,401 | 2,187 | 2,396 | 201,800 | 2,396 |
| 2022-11-21 | 2,260 | 2,267 | 2,167 | 2,212 | 114,300 | 2,212 |
| 2022-11-18 | 2,210 | 2,258 | 2,158 | 2,220 | 150,400 | 2,220 |
| 2022-11-17 | 2,065 | 2,233 | 2,015 | 2,192 | 191,300 | 2,192 |
| 2022-11-16 | 2,120 | 2,120 | 2,031 | 2,033 | 128,000 | 2,033 |
| 2022-11-15 | 2,390 | 2,390 | 2,006 | 2,170 | 883,000 | 2,170 |
| 2022-11-14 | 1,974 | 1,993 | 1,881 | 1,990 | 115,100 | 1,990 |
| 2022-11-11 | 1,846 | 1,919 | 1,822 | 1,919 | 61,400 | 1,919 |
| 2022-11-10 | 1,768 | 1,827 | 1,742 | 1,821 | 34,000 | 1,821 |
| 2022-11-09 | 1,739 | 1,807 | 1,729 | 1,762 | 22,300 | 1,762 |
| 2022-11-08 | 1,735 | 1,735 | 1,706 | 1,729 | 2,100 | 1,729 |
| 2022-11-07 | 1,722 | 1,729 | 1,701 | 1,706 | 12,200 | 1,706 |
| 2022-11-04 | 1,716 | 1,740 | 1,688 | 1,735 | 10,800 | 1,735 |
| 2022-11-02 | 1,742 | 1,742 | 1,711 | 1,716 | 5,100 | 1,716 |
| 2022-11-01 | 1,727 | 1,746 | 1,720 | 1,737 | 8,200 | 1,737 |
| 2022-10-31 | 1,772 | 1,772 | 1,705 | 1,727 | 12,100 | 1,727 |
| 2022-10-28 | 1,714 | 1,750 | 1,693 | 1,734 | 15,200 | 1,734 |
| 2022-10-27 | 1,695 | 1,717 | 1,676 | 1,709 | 10,800 | 1,709 |
| 2022-10-26 | 1,704 | 1,708 | 1,685 | 1,685 | 6,600 | 1,685 |
| 2022-10-25 | 1,691 | 1,715 | 1,651 | 1,704 | 26,800 | 1,704 |
| 2022-10-24 | 1,717 | 1,742 | 1,674 | 1,689 | 13,700 | 1,689 |
| 2022-10-21 | 1,724 | 1,724 | 1,690 | 1,704 | 5,000 | 1,704 |
| 2022-10-20 | 1,705 | 1,724 | 1,685 | 1,724 | 9,300 | 1,724 |
| 2022-10-19 | 1,759 | 1,759 | 1,711 | 1,724 | 13,500 | 1,724 |
| 2022-10-18 | 1,781 | 1,781 | 1,717 | 1,733 | 5,700 | 1,733 |
| 2022-10-17 | 1,753 | 1,767 | 1,720 | 1,741 | 14,700 | 1,741 |
| 2022-10-14 | 1,733 | 1,809 | 1,732 | 1,764 | 29,200 | 1,764 |
| 2022-10-13 | 1,761 | 1,761 | 1,717 | 1,723 | 12,700 | 1,723 |
| 2022-10-12 | 1,785 | 1,785 | 1,751 | 1,772 | 12,100 | 1,772 |
| 2022-10-11 | 1,795 | 1,812 | 1,773 | 1,785 | 12,900 | 1,785 |
| 2022-10-07 | 1,834 | 1,880 | 1,816 | 1,830 | 25,800 | 1,830 |
| 2022-10-06 | 1,803 | 1,840 | 1,772 | 1,837 | 25,400 | 1,837 |
| 2022-10-05 | 1,829 | 1,829 | 1,751 | 1,784 | 16,300 | 1,784 |
| 2022-10-04 | 1,830 | 1,835 | 1,773 | 1,790 | 28,800 | 1,790 |
| 2022-10-03 | 1,712 | 1,820 | 1,660 | 1,820 | 27,600 | 1,820 |
| 2022-09-30 | 1,739 | 1,739 | 1,700 | 1,712 | 11,300 | 1,712 |
| 2022-09-29 | 1,799 | 1,799 | 1,737 | 1,758 | 9,600 | 1,758 |
| 2022-09-28 | 1,739 | 1,755 | 1,691 | 1,742 | 19,800 | 1,742 |
| 2022-09-27 | 1,780 | 1,780 | 1,722 | 1,748 | 11,500 | 1,748 |
| 2022-09-26 | 1,799 | 1,799 | 1,740 | 1,745 | 11,100 | 1,745 |
| 2022-09-22 | 1,730 | 1,819 | 1,719 | 1,819 | 18,300 | 1,819 |
| 2022-09-21 | 1,783 | 1,786 | 1,733 | 1,740 | 13,600 | 1,740 |
| 2022-09-20 | 1,809 | 1,857 | 1,792 | 1,799 | 28,400 | 1,799 |
| 2022-09-16 | 1,902 | 1,902 | 1,800 | 1,849 | 28,300 | 1,849 |
| 2022-09-15 | 1,939 | 1,944 | 1,891 | 1,902 | 21,600 | 1,902 |
| 2022-09-14 | 1,950 | 1,971 | 1,911 | 1,933 | 17,400 | 1,933 |
| 2022-09-13 | 2,000 | 2,012 | 1,975 | 1,990 | 9,900 | 1,990 |
| 2022-09-12 | 2,029 | 2,029 | 1,960 | 1,995 | 31,200 | 1,995 |
| 2022-09-09 | 2,048 | 2,048 | 1,983 | 1,989 | 21,200 | 1,989 |
| 2022-09-08 | 1,993 | 2,050 | 1,930 | 2,007 | 47,600 | 2,007 |
| 2022-09-07 | 1,947 | 1,986 | 1,900 | 1,975 | 17,200 | 1,975 |
| 2022-09-06 | 1,963 | 1,965 | 1,905 | 1,937 | 12,500 | 1,937 |
| 2022-09-05 | 1,852 | 1,941 | 1,852 | 1,935 | 27,300 | 1,935 |
| 2022-09-02 | 1,950 | 1,952 | 1,856 | 1,907 | 32,000 | 1,907 |
| 2022-09-01 | 2,004 | 2,014 | 1,925 | 1,950 | 25,100 | 1,950 |
| 2022-08-31 | 1,998 | 2,041 | 1,957 | 1,995 | 60,900 | 1,995 |
| 2022-08-30 | 1,902 | 1,995 | 1,873 | 1,995 | 61,800 | 1,995 |
| 2022-08-29 | 1,719 | 1,929 | 1,701 | 1,862 | 36,600 | 1,862 |
| 2022-08-26 | 1,810 | 1,842 | 1,780 | 1,799 | 51,400 | 1,799 |
| 2022-08-25 | 1,710 | 1,749 | 1,705 | 1,730 | 7,000 | 1,730 |
| 2022-08-24 | 1,713 | 1,737 | 1,703 | 1,710 | 12,700 | 1,710 |
| 2022-08-23 | 1,691 | 1,729 | 1,689 | 1,708 | 4,400 | 1,708 |
| 2022-08-22 | 1,754 | 1,754 | 1,701 | 1,731 | 8,900 | 1,731 |
| 2022-08-19 | 1,772 | 1,772 | 1,701 | 1,754 | 17,000 | 1,754 |
| 2022-08-18 | 1,734 | 1,760 | 1,721 | 1,732 | 7,400 | 1,732 |
| 2022-08-17 | 1,735 | 1,755 | 1,717 | 1,747 | 9,900 | 1,747 |
| 2022-08-16 | 1,785 | 1,785 | 1,705 | 1,726 | 13,000 | 1,726 |
| 2022-08-15 | 1,640 | 1,762 | 1,640 | 1,745 | 22,100 | 1,745 |
| 2022-08-12 | 1,740 | 1,800 | 1,674 | 1,800 | 20,300 | 1,800 |
| 2022-08-10 | 1,710 | 1,733 | 1,700 | 1,700 | 4,200 | 1,700 |
| 2022-08-09 | 1,733 | 1,745 | 1,709 | 1,710 | 3,400 | 1,710 |
| 2022-08-08 | 1,713 | 1,745 | 1,692 | 1,740 | 15,600 | 1,740 |
| 2022-08-05 | 1,650 | 1,674 | 1,642 | 1,674 | 3,100 | 1,674 |
| 2022-08-04 | 1,685 | 1,685 | 1,640 | 1,650 | 2,800 | 1,650 |
| 2022-08-03 | 1,659 | 1,681 | 1,634 | 1,650 | 2,000 | 1,650 |
| 2022-08-02 | 1,699 | 1,699 | 1,645 | 1,660 | 7,400 | 1,660 |
| 2022-08-01 | 1,613 | 1,698 | 1,613 | 1,698 | 10,500 | 1,698 |
| 2022-07-29 | 1,610 | 1,625 | 1,609 | 1,611 | 3,100 | 1,611 |
| 2022-07-28 | 1,644 | 1,644 | 1,588 | 1,620 | 11,000 | 1,620 |
| 2022-07-27 | 1,611 | 1,619 | 1,590 | 1,613 | 1,800 | 1,613 |
| 2022-07-26 | 1,620 | 1,625 | 1,610 | 1,610 | 900 | 1,610 |
| 2022-07-25 | 1,604 | 1,620 | 1,604 | 1,610 | 2,000 | 1,610 |
| 2022-07-22 | 1,640 | 1,640 | 1,614 | 1,626 | 2,000 | 1,626 |
| 2022-07-21 | 1,636 | 1,637 | 1,613 | 1,637 | 4,400 | 1,637 |
| 2022-07-20 | 1,659 | 1,659 | 1,568 | 1,636 | 6,000 | 1,636 |
| 2022-07-19 | 1,558 | 1,625 | 1,553 | 1,625 | 2,700 | 1,625 |
| 2022-07-15 | 1,566 | 1,580 | 1,537 | 1,565 | 4,800 | 1,565 |
| 2022-07-14 | 1,566 | 1,583 | 1,565 | 1,570 | 1,300 | 1,570 |
| 2022-07-13 | 1,570 | 1,590 | 1,563 | 1,570 | 2,300 | 1,570 |
| 2022-07-12 | 1,584 | 1,591 | 1,565 | 1,570 | 3,400 | 1,570 |
| 2022-07-11 | 1,617 | 1,617 | 1,579 | 1,592 | 3,800 | 1,592 |
| 2022-07-08 | 1,620 | 1,620 | 1,580 | 1,582 | 5,800 | 1,582 |
| 2022-07-07 | 1,575 | 1,613 | 1,540 | 1,561 | 8,000 | 1,561 |
| 2022-07-06 | 1,533 | 1,547 | 1,533 | 1,547 | 400 | 1,547 |
| 2022-07-05 | 1,515 | 1,572 | 1,515 | 1,546 | 7,200 | 1,546 |
| 2022-07-04 | 1,538 | 1,538 | 1,495 | 1,500 | 2,500 | 1,500 |
| 2022-07-01 | 1,525 | 1,533 | 1,478 | 1,510 | 6,100 | 1,510 |
| 2022-06-30 | 1,525 | 1,567 | 1,512 | 1,512 | 3,900 | 1,512 |
| 2022-06-29 | 1,530 | 1,565 | 1,499 | 1,565 | 6,000 | 1,565 |
| 2022-06-28 | 1,543 | 1,568 | 1,528 | 1,540 | 3,100 | 1,540 |
| 2022-06-27 | 1,581 | 1,581 | 1,522 | 1,564 | 4,300 | 1,564 |
| 2022-06-24 | 1,499 | 1,516 | 1,493 | 1,513 | 2,400 | 1,513 |
| 2022-06-23 | 1,443 | 1,484 | 1,443 | 1,461 | 1,700 | 1,461 |
| 2022-06-22 | 1,459 | 1,470 | 1,425 | 1,443 | 6,200 | 1,443 |
| 2022-06-21 | 1,438 | 1,514 | 1,434 | 1,458 | 3,100 | 1,458 |
| 2022-06-20 | 1,485 | 1,485 | 1,400 | 1,438 | 10,800 | 1,438 |
| 2022-06-17 | 1,381 | 1,420 | 1,370 | 1,415 | 24,200 | 1,415 |
| 2022-06-16 | 1,491 | 1,543 | 1,450 | 1,450 | 10,100 | 1,450 |
| 2022-06-15 | 1,505 | 1,577 | 1,483 | 1,491 | 8,700 | 1,491 |
| 2022-06-14 | 1,515 | 1,526 | 1,505 | 1,511 | 7,800 | 1,511 |
| 2022-06-13 | 1,561 | 1,588 | 1,541 | 1,555 | 9,400 | 1,555 |
| 2022-06-10 | 1,606 | 1,616 | 1,570 | 1,616 | 8,600 | 1,616 |
| 2022-06-09 | 1,608 | 1,612 | 1,570 | 1,606 | 6,100 | 1,606 |
| 2022-06-08 | 1,609 | 1,627 | 1,581 | 1,605 | 7,900 | 1,605 |
| 2022-06-07 | 1,655 | 1,655 | 1,601 | 1,616 | 8,900 | 1,616 |
| 2022-06-06 | 1,654 | 1,676 | 1,622 | 1,657 | 6,600 | 1,657 |
| 2022-06-03 | 1,677 | 1,677 | 1,642 | 1,648 | 6,100 | 1,648 |
| 2022-06-02 | 1,685 | 1,685 | 1,635 | 1,680 | 5,400 | 1,680 |
| 2022-06-01 | 1,675 | 1,688 | 1,661 | 1,685 | 5,800 | 1,685 |
| 2022-05-31 | 1,688 | 1,689 | 1,641 | 1,689 | 5,400 | 1,689 |
| 2022-05-30 | 1,680 | 1,692 | 1,640 | 1,688 | 8,500 | 1,688 |
| 2022-05-27 | 1,676 | 1,676 | 1,637 | 1,651 | 4,400 | 1,651 |
| 2022-05-26 | 1,668 | 1,708 | 1,660 | 1,676 | 3,300 | 1,676 |
| 2022-05-25 | 1,696 | 1,696 | 1,624 | 1,679 | 8,400 | 1,679 |
| 2022-05-24 | 1,730 | 1,732 | 1,679 | 1,707 | 7,500 | 1,707 |
| 2022-05-23 | 1,690 | 1,779 | 1,677 | 1,730 | 12,500 | 1,730 |
| 2022-05-20 | 1,753 | 1,753 | 1,651 | 1,695 | 9,900 | 1,695 |
| 2022-05-19 | 1,656 | 1,675 | 1,580 | 1,670 | 17,000 | 1,670 |
| 2022-05-18 | 1,678 | 1,721 | 1,660 | 1,696 | 11,400 | 1,696 |
| 2022-05-17 | 1,650 | 1,687 | 1,610 | 1,686 | 16,000 | 1,686 |
| 2022-05-16 | 1,675 | 1,707 | 1,643 | 1,650 | 20,100 | 1,650 |
| 2022-05-13 | 1,640 | 1,768 | 1,611 | 1,715 | 31,200 | 1,715 |
| 2022-05-12 | 1,712 | 1,732 | 1,661 | 1,661 | 9,100 | 1,661 |
| 2022-05-11 | 1,769 | 1,769 | 1,640 | 1,744 | 10,800 | 1,744 |
| 2022-05-10 | 1,763 | 1,797 | 1,700 | 1,746 | 8,600 | 1,746 |
| 2022-05-09 | 1,808 | 1,834 | 1,767 | 1,789 | 6,700 | 1,789 |
| 2022-05-06 | 1,870 | 1,870 | 1,816 | 1,834 | 4,000 | 1,834 |
| 2022-05-02 | 1,885 | 1,886 | 1,842 | 1,869 | 2,600 | 1,869 |
| 2022-04-28 | 1,887 | 1,899 | 1,830 | 1,898 | 7,500 | 1,898 |
| 2022-04-27 | 1,850 | 1,875 | 1,815 | 1,850 | 7,500 | 1,850 |
| 2022-04-26 | 1,864 | 1,890 | 1,843 | 1,890 | 4,700 | 1,890 |
| 2022-04-25 | 1,811 | 1,889 | 1,805 | 1,887 | 9,100 | 1,887 |
| 2022-04-22 | 1,819 | 1,898 | 1,818 | 1,898 | 10,600 | 1,898 |
| 2022-04-21 | 1,869 | 1,900 | 1,832 | 1,853 | 10,700 | 1,853 |
| 2022-04-20 | 1,918 | 1,918 | 1,870 | 1,884 | 7,000 | 1,884 |
| 2022-04-19 | 1,871 | 1,898 | 1,854 | 1,878 | 3,300 | 1,878 |
| 2022-04-18 | 1,883 | 1,894 | 1,861 | 1,884 | 6,300 | 1,884 |
| 2022-04-15 | 1,907 | 1,919 | 1,884 | 1,911 | 7,000 | 1,911 |
| 2022-04-14 | 1,939 | 1,939 | 1,870 | 1,938 | 5,000 | 1,938 |
| 2022-04-13 | 1,849 | 1,936 | 1,849 | 1,916 | 7,000 | 1,916 |
| 2022-04-12 | 1,844 | 1,871 | 1,826 | 1,830 | 7,600 | 1,830 |
| 2022-04-11 | 1,927 | 1,946 | 1,846 | 1,878 | 15,200 | 1,878 |
| 2022-04-08 | 1,930 | 1,950 | 1,872 | 1,927 | 8,600 | 1,927 |
| 2022-04-07 | 1,981 | 2,000 | 1,872 | 1,930 | 24,200 | 1,930 |
| 2022-04-06 | 1,960 | 2,002 | 1,945 | 1,981 | 11,000 | 1,981 |
| 2022-04-05 | 2,013 | 2,036 | 1,955 | 1,986 | 34,500 | 1,986 |
| 2022-04-04 | 1,942 | 1,990 | 1,917 | 1,975 | 13,600 | 1,975 |
| 2022-04-01 | 1,888 | 1,932 | 1,836 | 1,926 | 14,700 | 1,926 |
| 2022-03-31 | 1,788 | 1,950 | 1,788 | 1,888 | 14,200 | 1,888 |
| 2022-03-30 | 1,771 | 1,826 | 1,771 | 1,789 | 5,700 | 1,789 |
| 2022-03-29 | 1,757 | 1,789 | 1,745 | 1,781 | 5,000 | 1,781 |
| 2022-03-28 | 1,798 | 1,800 | 1,736 | 1,757 | 6,500 | 1,757 |
| 2022-03-25 | 1,758 | 1,793 | 1,729 | 1,793 | 9,300 | 1,793 |
| 2022-03-24 | 1,776 | 1,776 | 1,732 | 1,758 | 6,800 | 1,758 |
| 2022-03-23 | 1,772 | 1,783 | 1,730 | 1,776 | 10,800 | 1,776 |
| 2022-03-22 | 1,750 | 1,751 | 1,650 | 1,750 | 26,000 | 1,750 |
| 2022-03-18 | 1,780 | 1,780 | 1,718 | 1,750 | 11,300 | 1,750 |
| 2022-03-17 | 1,766 | 1,766 | 1,702 | 1,749 | 14,600 | 1,749 |
| 2022-03-16 | 1,708 | 1,727 | 1,606 | 1,722 | 12,600 | 1,722 |
| 2022-03-15 | 1,630 | 1,788 | 1,611 | 1,695 | 45,200 | 1,695 |
| 2022-03-14 | 1,540 | 1,610 | 1,538 | 1,610 | 9,400 | 1,610 |
| 2022-03-11 | 1,591 | 1,591 | 1,529 | 1,549 | 14,000 | 1,549 |
| 2022-03-10 | 1,550 | 1,578 | 1,523 | 1,551 | 11,800 | 1,551 |
| 2022-03-09 | 1,480 | 1,536 | 1,450 | 1,450 | 12,800 | 1,450 |
| 2022-03-08 | 1,465 | 1,533 | 1,465 | 1,480 | 14,800 | 1,480 |
| 2022-03-07 | 1,478 | 1,538 | 1,470 | 1,495 | 12,000 | 1,495 |
| 2022-03-04 | 1,619 | 1,619 | 1,501 | 1,558 | 16,600 | 1,558 |
| 2022-03-03 | 1,690 | 1,690 | 1,621 | 1,642 | 10,000 | 1,642 |
| 2022-03-02 | 1,650 | 1,689 | 1,608 | 1,668 | 17,300 | 1,668 |
| 2022-03-01 | 1,680 | 1,690 | 1,620 | 1,670 | 20,000 | 1,670 |
| 2022-02-28 | 1,560 | 1,605 | 1,512 | 1,578 | 16,700 | 1,578 |
| 2022-02-25 | 1,446 | 1,579 | 1,440 | 1,560 | 26,400 | 1,560 |
| 2022-02-24 | 1,500 | 1,511 | 1,411 | 1,418 | 23,600 | 1,418 |
| 2022-02-22 | 1,503 | 1,535 | 1,462 | 1,474 | 18,300 | 1,474 |
| 2022-02-21 | 1,521 | 1,546 | 1,492 | 1,521 | 19,200 | 1,521 |
| 2022-02-18 | 1,569 | 1,579 | 1,545 | 1,554 | 25,000 | 1,554 |
| 2022-02-17 | 1,631 | 1,644 | 1,600 | 1,600 | 24,500 | 1,600 |
| 2022-02-16 | 1,699 | 1,699 | 1,620 | 1,644 | 22,200 | 1,644 |
| 2022-02-15 | 1,611 | 1,733 | 1,611 | 1,664 | 41,000 | 1,664 |
| 2022-02-14 | 1,752 | 1,784 | 1,722 | 1,761 | 28,800 | 1,761 |
| 2022-02-10 | 1,859 | 1,870 | 1,793 | 1,827 | 16,700 | 1,827 |
| 2022-02-09 | 1,840 | 1,841 | 1,789 | 1,825 | 7,400 | 1,825 |
| 2022-02-08 | 1,822 | 1,848 | 1,770 | 1,840 | 17,100 | 1,840 |
| 2022-02-07 | 1,849 | 1,850 | 1,755 | 1,798 | 20,600 | 1,798 |
| 2022-02-04 | 1,751 | 1,839 | 1,751 | 1,839 | 15,600 | 1,839 |
| 2022-02-03 | 1,829 | 1,840 | 1,778 | 1,785 | 16,700 | 1,785 |
| 2022-02-02 | 1,844 | 1,845 | 1,810 | 1,829 | 11,000 | 1,829 |
| 2022-02-01 | 1,818 | 1,858 | 1,761 | 1,797 | 20,300 | 1,797 |
| 2022-01-31 | 1,691 | 1,789 | 1,670 | 1,789 | 27,400 | 1,789 |
| 2022-01-28 | 1,625 | 1,690 | 1,603 | 1,667 | 33,900 | 1,667 |
| 2022-01-27 | 1,718 | 1,734 | 1,619 | 1,625 | 40,300 | 1,625 |
| 2022-01-26 | 1,730 | 1,755 | 1,661 | 1,742 | 36,000 | 1,742 |
| 2022-01-25 | 1,816 | 1,821 | 1,725 | 1,726 | 35,600 | 1,726 |
| 2022-01-24 | 1,748 | 1,856 | 1,748 | 1,856 | 20,700 | 1,856 |
| 2022-01-21 | 1,780 | 1,800 | 1,742 | 1,797 | 16,100 | 1,797 |
| 2022-01-20 | 1,799 | 1,835 | 1,712 | 1,820 | 39,700 | 1,820 |
| 2022-01-19 | 1,901 | 1,901 | 1,780 | 1,786 | 70,200 | 1,786 |
| 2022-01-18 | 1,970 | 1,973 | 1,912 | 1,925 | 30,800 | 1,925 |
| 2022-01-17 | 2,006 | 2,006 | 1,970 | 1,993 | 11,600 | 1,993 |
| 2022-01-14 | 2,010 | 2,019 | 1,950 | 2,010 | 19,700 | 2,010 |
| 2022-01-13 | 2,043 | 2,051 | 2,007 | 2,029 | 9,700 | 2,029 |
| 2022-01-12 | 2,030 | 2,080 | 2,015 | 2,052 | 16,800 | 2,052 |
| 2022-01-11 | 2,045 | 2,049 | 1,980 | 2,028 | 21,000 | 2,028 |
| 2022-01-07 | 2,020 | 2,033 | 1,920 | 2,032 | 42,900 | 2,032 |
| 2022-01-06 | 2,015 | 2,026 | 1,940 | 1,980 | 29,800 | 1,980 |
| 2022-01-05 | 2,122 | 2,122 | 2,018 | 2,051 | 22,800 | 2,051 |
| 2022-01-04 | 2,171 | 2,171 | 2,071 | 2,135 | 14,900 | 2,135 |
分割・併合履歴 ： [2019-12-27]1株→2株
