8101 (株)GSIクレオス 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 | 1,465 | 1,475 | 1,457 | 1,468 | 24,900 | 1,468 |
| 2022-12-29 | 1,440 | 1,467 | 1,430 | 1,465 | 29,900 | 1,465 |
| 2022-12-28 | 1,442 | 1,451 | 1,433 | 1,451 | 28,400 | 1,451 |
| 2022-12-27 | 1,434 | 1,442 | 1,425 | 1,442 | 32,600 | 1,442 |
| 2022-12-26 | 1,405 | 1,420 | 1,405 | 1,419 | 20,900 | 1,419 |
| 2022-12-23 | 1,406 | 1,417 | 1,398 | 1,406 | 25,200 | 1,406 |
| 2022-12-22 | 1,411 | 1,420 | 1,401 | 1,406 | 29,400 | 1,406 |
| 2022-12-21 | 1,409 | 1,420 | 1,395 | 1,404 | 56,500 | 1,404 |
| 2022-12-20 | 1,446 | 1,452 | 1,403 | 1,414 | 68,600 | 1,414 |
| 2022-12-19 | 1,455 | 1,465 | 1,441 | 1,444 | 25,500 | 1,444 |
| 2022-12-16 | 1,460 | 1,472 | 1,459 | 1,459 | 24,900 | 1,459 |
| 2022-12-15 | 1,459 | 1,473 | 1,456 | 1,472 | 29,100 | 1,472 |
| 2022-12-14 | 1,449 | 1,458 | 1,446 | 1,458 | 16,300 | 1,458 |
| 2022-12-13 | 1,447 | 1,455 | 1,441 | 1,441 | 16,500 | 1,441 |
| 2022-12-12 | 1,452 | 1,460 | 1,443 | 1,447 | 32,000 | 1,447 |
| 2022-12-09 | 1,465 | 1,465 | 1,450 | 1,452 | 20,500 | 1,452 |
| 2022-12-08 | 1,452 | 1,456 | 1,431 | 1,449 | 24,900 | 1,449 |
| 2022-12-07 | 1,417 | 1,462 | 1,417 | 1,454 | 65,000 | 1,454 |
| 2022-12-06 | 1,415 | 1,427 | 1,410 | 1,421 | 21,100 | 1,421 |
| 2022-12-05 | 1,435 | 1,435 | 1,414 | 1,423 | 24,200 | 1,423 |
| 2022-12-02 | 1,455 | 1,455 | 1,424 | 1,434 | 49,600 | 1,434 |
| 2022-12-01 | 1,470 | 1,470 | 1,455 | 1,457 | 22,200 | 1,457 |
| 2022-11-30 | 1,477 | 1,478 | 1,458 | 1,458 | 26,000 | 1,458 |
| 2022-11-29 | 1,474 | 1,484 | 1,461 | 1,477 | 46,800 | 1,477 |
| 2022-11-28 | 1,506 | 1,514 | 1,485 | 1,486 | 32,700 | 1,486 |
| 2022-11-25 | 1,499 | 1,505 | 1,493 | 1,502 | 26,800 | 1,502 |
| 2022-11-24 | 1,495 | 1,505 | 1,483 | 1,498 | 37,000 | 1,498 |
| 2022-11-22 | 1,465 | 1,498 | 1,464 | 1,498 | 67,800 | 1,498 |
| 2022-11-21 | 1,447 | 1,465 | 1,441 | 1,465 | 37,200 | 1,465 |
| 2022-11-18 | 1,437 | 1,447 | 1,434 | 1,438 | 18,500 | 1,438 |
| 2022-11-17 | 1,421 | 1,440 | 1,418 | 1,433 | 23,100 | 1,433 |
| 2022-11-16 | 1,429 | 1,429 | 1,415 | 1,428 | 15,400 | 1,428 |
| 2022-11-15 | 1,400 | 1,428 | 1,400 | 1,426 | 29,100 | 1,426 |
| 2022-11-14 | 1,425 | 1,426 | 1,398 | 1,400 | 52,800 | 1,400 |
| 2022-11-11 | 1,439 | 1,443 | 1,418 | 1,427 | 35,700 | 1,427 |
| 2022-11-10 | 1,418 | 1,429 | 1,396 | 1,429 | 41,900 | 1,429 |
| 2022-11-09 | 1,406 | 1,422 | 1,399 | 1,407 | 31,300 | 1,407 |
| 2022-11-08 | 1,419 | 1,425 | 1,401 | 1,401 | 38,400 | 1,401 |
| 2022-11-07 | 1,461 | 1,475 | 1,406 | 1,407 | 83,400 | 1,407 |
| 2022-11-04 | 1,460 | 1,475 | 1,431 | 1,463 | 66,600 | 1,463 |
| 2022-11-02 | 1,464 | 1,474 | 1,458 | 1,471 | 37,100 | 1,471 |
| 2022-11-01 | 1,446 | 1,461 | 1,441 | 1,461 | 27,300 | 1,461 |
| 2022-10-31 | 1,433 | 1,447 | 1,432 | 1,437 | 15,600 | 1,437 |
| 2022-10-28 | 1,440 | 1,459 | 1,431 | 1,433 | 175,500 | 1,433 |
| 2022-10-27 | 1,449 | 1,455 | 1,427 | 1,429 | 28,300 | 1,429 |
| 2022-10-26 | 1,439 | 1,455 | 1,436 | 1,449 | 40,100 | 1,449 |
| 2022-10-25 | 1,433 | 1,438 | 1,421 | 1,437 | 31,100 | 1,437 |
| 2022-10-24 | 1,437 | 1,438 | 1,417 | 1,417 | 27,100 | 1,417 |
| 2022-10-21 | 1,427 | 1,433 | 1,417 | 1,417 | 36,500 | 1,417 |
| 2022-10-20 | 1,430 | 1,434 | 1,418 | 1,427 | 26,400 | 1,427 |
| 2022-10-19 | 1,411 | 1,433 | 1,411 | 1,421 | 28,900 | 1,421 |
| 2022-10-18 | 1,421 | 1,423 | 1,410 | 1,418 | 25,700 | 1,418 |
| 2022-10-17 | 1,407 | 1,423 | 1,396 | 1,408 | 24,200 | 1,408 |
| 2022-10-14 | 1,388 | 1,424 | 1,381 | 1,407 | 80,300 | 1,407 |
| 2022-10-13 | 1,392 | 1,392 | 1,358 | 1,358 | 74,200 | 1,358 |
| 2022-10-12 | 1,411 | 1,411 | 1,397 | 1,400 | 31,300 | 1,400 |
| 2022-10-11 | 1,414 | 1,414 | 1,387 | 1,394 | 80,100 | 1,394 |
| 2022-10-07 | 1,426 | 1,440 | 1,417 | 1,418 | 46,700 | 1,418 |
| 2022-10-06 | 1,415 | 1,456 | 1,415 | 1,453 | 77,100 | 1,453 |
| 2022-10-05 | 1,436 | 1,441 | 1,416 | 1,421 | 38,400 | 1,421 |
| 2022-10-04 | 1,405 | 1,442 | 1,405 | 1,436 | 62,000 | 1,436 |
| 2022-10-03 | 1,413 | 1,426 | 1,383 | 1,392 | 52,600 | 1,392 |
| 2022-09-30 | 1,415 | 1,428 | 1,390 | 1,421 | 76,100 | 1,421 |
| 2022-09-29 | 1,445 | 1,455 | 1,414 | 1,430 | 138,700 | 1,430 |
| 2022-09-28 | 1,499 | 1,500 | 1,400 | 1,442 | 408,600 | 1,442 |
| 2022-09-27 | 1,481 | 1,504 | 1,480 | 1,503 | 66,000 | 1,503 |
| 2022-09-26 | 1,470 | 1,478 | 1,466 | 1,474 | 62,800 | 1,474 |
| 2022-09-22 | 1,460 | 1,482 | 1,454 | 1,482 | 69,400 | 1,482 |
| 2022-09-21 | 1,489 | 1,489 | 1,454 | 1,476 | 151,900 | 1,476 |
| 2022-09-20 | 1,490 | 1,508 | 1,490 | 1,491 | 52,100 | 1,491 |
| 2022-09-16 | 1,505 | 1,509 | 1,474 | 1,490 | 152,100 | 1,490 |
| 2022-09-15 | 1,498 | 1,518 | 1,495 | 1,507 | 63,000 | 1,507 |
| 2022-09-14 | 1,498 | 1,504 | 1,487 | 1,495 | 93,700 | 1,495 |
| 2022-09-13 | 1,535 | 1,545 | 1,511 | 1,514 | 82,600 | 1,514 |
| 2022-09-12 | 1,515 | 1,537 | 1,514 | 1,533 | 75,500 | 1,533 |
| 2022-09-09 | 1,518 | 1,532 | 1,505 | 1,511 | 119,900 | 1,511 |
| 2022-09-08 | 1,532 | 1,547 | 1,527 | 1,532 | 58,400 | 1,532 |
| 2022-09-07 | 1,574 | 1,574 | 1,518 | 1,530 | 111,700 | 1,530 |
| 2022-09-06 | 1,556 | 1,591 | 1,556 | 1,576 | 60,800 | 1,576 |
| 2022-09-05 | 1,556 | 1,557 | 1,541 | 1,550 | 49,000 | 1,550 |
| 2022-09-02 | 1,577 | 1,583 | 1,543 | 1,551 | 133,800 | 1,551 |
| 2022-09-01 | 1,601 | 1,605 | 1,560 | 1,575 | 92,700 | 1,575 |
| 2022-08-31 | 1,579 | 1,607 | 1,566 | 1,607 | 76,800 | 1,607 |
| 2022-08-30 | 1,547 | 1,575 | 1,542 | 1,575 | 44,100 | 1,575 |
| 2022-08-29 | 1,530 | 1,549 | 1,514 | 1,548 | 67,900 | 1,548 |
| 2022-08-26 | 1,552 | 1,575 | 1,541 | 1,542 | 150,900 | 1,542 |
| 2022-08-25 | 1,492 | 1,555 | 1,486 | 1,548 | 128,900 | 1,548 |
| 2022-08-24 | 1,477 | 1,492 | 1,474 | 1,491 | 28,100 | 1,491 |
| 2022-08-23 | 1,486 | 1,493 | 1,475 | 1,479 | 35,100 | 1,479 |
| 2022-08-22 | 1,478 | 1,525 | 1,473 | 1,492 | 107,900 | 1,492 |
| 2022-08-19 | 1,479 | 1,485 | 1,465 | 1,485 | 80,700 | 1,485 |
| 2022-08-18 | 1,465 | 1,495 | 1,461 | 1,480 | 65,700 | 1,480 |
| 2022-08-17 | 1,451 | 1,467 | 1,448 | 1,466 | 41,200 | 1,466 |
| 2022-08-16 | 1,444 | 1,449 | 1,431 | 1,447 | 33,600 | 1,447 |
| 2022-08-15 | 1,434 | 1,447 | 1,429 | 1,442 | 37,300 | 1,442 |
| 2022-08-12 | 1,416 | 1,432 | 1,409 | 1,428 | 73,800 | 1,428 |
| 2022-08-10 | 1,409 | 1,409 | 1,389 | 1,394 | 45,700 | 1,394 |
| 2022-08-09 | 1,410 | 1,419 | 1,404 | 1,418 | 56,200 | 1,418 |
| 2022-08-08 | 1,398 | 1,425 | 1,374 | 1,412 | 105,300 | 1,412 |
| 2022-08-05 | 1,438 | 1,440 | 1,352 | 1,381 | 179,300 | 1,381 |
| 2022-08-04 | 1,456 | 1,456 | 1,427 | 1,448 | 55,500 | 1,448 |
| 2022-08-03 | 1,473 | 1,473 | 1,434 | 1,446 | 55,600 | 1,446 |
| 2022-08-02 | 1,463 | 1,470 | 1,449 | 1,470 | 57,000 | 1,470 |
| 2022-08-01 | 1,457 | 1,459 | 1,435 | 1,449 | 61,800 | 1,449 |
| 2022-07-29 | 1,477 | 1,485 | 1,458 | 1,463 | 66,600 | 1,463 |
| 2022-07-28 | 1,486 | 1,487 | 1,463 | 1,483 | 45,200 | 1,483 |
| 2022-07-27 | 1,487 | 1,487 | 1,471 | 1,480 | 44,600 | 1,480 |
| 2022-07-26 | 1,468 | 1,492 | 1,464 | 1,486 | 41,200 | 1,486 |
| 2022-07-25 | 1,487 | 1,487 | 1,447 | 1,459 | 74,600 | 1,459 |
| 2022-07-22 | 1,490 | 1,499 | 1,475 | 1,484 | 76,100 | 1,484 |
| 2022-07-21 | 1,462 | 1,493 | 1,455 | 1,488 | 78,400 | 1,488 |
| 2022-07-20 | 1,470 | 1,482 | 1,462 | 1,462 | 63,000 | 1,462 |
| 2022-07-19 | 1,438 | 1,459 | 1,438 | 1,455 | 57,600 | 1,455 |
| 2022-07-15 | 1,434 | 1,440 | 1,421 | 1,430 | 39,400 | 1,430 |
| 2022-07-14 | 1,415 | 1,444 | 1,412 | 1,438 | 81,200 | 1,438 |
| 2022-07-13 | 1,419 | 1,425 | 1,402 | 1,413 | 52,200 | 1,413 |
| 2022-07-12 | 1,395 | 1,433 | 1,381 | 1,432 | 76,900 | 1,432 |
| 2022-07-11 | 1,398 | 1,406 | 1,389 | 1,398 | 60,300 | 1,398 |
| 2022-07-08 | 1,389 | 1,396 | 1,374 | 1,382 | 61,100 | 1,382 |
| 2022-07-07 | 1,390 | 1,390 | 1,365 | 1,371 | 35,800 | 1,371 |
| 2022-07-06 | 1,387 | 1,390 | 1,372 | 1,387 | 38,500 | 1,387 |
| 2022-07-05 | 1,398 | 1,406 | 1,389 | 1,396 | 25,700 | 1,396 |
| 2022-07-04 | 1,418 | 1,418 | 1,389 | 1,400 | 50,500 | 1,400 |
| 2022-07-01 | 1,404 | 1,404 | 1,371 | 1,396 | 94,900 | 1,396 |
| 2022-06-30 | 1,413 | 1,413 | 1,380 | 1,404 | 55,200 | 1,404 |
| 2022-06-29 | 1,388 | 1,418 | 1,377 | 1,414 | 82,500 | 1,414 |
| 2022-06-28 | 1,345 | 1,390 | 1,345 | 1,390 | 54,500 | 1,390 |
| 2022-06-27 | 1,373 | 1,375 | 1,345 | 1,345 | 43,900 | 1,345 |
| 2022-06-24 | 1,335 | 1,358 | 1,313 | 1,353 | 125,100 | 1,353 |
| 2022-06-23 | 1,312 | 1,338 | 1,301 | 1,335 | 58,700 | 1,335 |
| 2022-06-22 | 1,320 | 1,320 | 1,303 | 1,314 | 43,500 | 1,314 |
| 2022-06-21 | 1,281 | 1,315 | 1,281 | 1,315 | 65,000 | 1,315 |
| 2022-06-20 | 1,295 | 1,295 | 1,254 | 1,261 | 43,800 | 1,261 |
| 2022-06-17 | 1,263 | 1,286 | 1,258 | 1,282 | 44,300 | 1,282 |
| 2022-06-16 | 1,288 | 1,308 | 1,279 | 1,283 | 93,300 | 1,283 |
| 2022-06-15 | 1,291 | 1,304 | 1,264 | 1,268 | 54,800 | 1,268 |
| 2022-06-14 | 1,290 | 1,298 | 1,276 | 1,293 | 90,400 | 1,293 |
| 2022-06-13 | 1,299 | 1,317 | 1,289 | 1,313 | 57,600 | 1,313 |
| 2022-06-10 | 1,330 | 1,330 | 1,305 | 1,314 | 86,800 | 1,314 |
| 2022-06-09 | 1,311 | 1,355 | 1,300 | 1,345 | 97,700 | 1,345 |
| 2022-06-08 | 1,316 | 1,331 | 1,301 | 1,326 | 84,800 | 1,326 |
| 2022-06-07 | 1,298 | 1,325 | 1,294 | 1,310 | 112,400 | 1,310 |
| 2022-06-06 | 1,274 | 1,300 | 1,262 | 1,296 | 71,100 | 1,296 |
| 2022-06-03 | 1,270 | 1,275 | 1,261 | 1,273 | 53,400 | 1,273 |
| 2022-06-02 | 1,273 | 1,286 | 1,265 | 1,281 | 41,100 | 1,281 |
| 2022-06-01 | 1,270 | 1,276 | 1,250 | 1,273 | 55,200 | 1,273 |
| 2022-05-31 | 1,282 | 1,286 | 1,266 | 1,275 | 41,400 | 1,275 |
| 2022-05-30 | 1,264 | 1,287 | 1,260 | 1,287 | 101,600 | 1,287 |
| 2022-05-27 | 1,254 | 1,260 | 1,232 | 1,244 | 80,700 | 1,244 |
| 2022-05-26 | 1,238 | 1,260 | 1,238 | 1,243 | 74,600 | 1,243 |
| 2022-05-25 | 1,271 | 1,272 | 1,231 | 1,231 | 79,400 | 1,231 |
| 2022-05-24 | 1,286 | 1,292 | 1,271 | 1,271 | 60,900 | 1,271 |
| 2022-05-23 | 1,289 | 1,289 | 1,272 | 1,285 | 57,700 | 1,285 |
| 2022-05-20 | 1,271 | 1,278 | 1,262 | 1,271 | 41,300 | 1,271 |
| 2022-05-19 | 1,274 | 1,278 | 1,249 | 1,275 | 108,400 | 1,275 |
| 2022-05-18 | 1,284 | 1,310 | 1,270 | 1,304 | 111,700 | 1,304 |
| 2022-05-17 | 1,220 | 1,279 | 1,208 | 1,275 | 195,100 | 1,275 |
| 2022-05-16 | 1,230 | 1,235 | 1,205 | 1,210 | 80,000 | 1,210 |
| 2022-05-13 | 1,200 | 1,204 | 1,184 | 1,203 | 45,000 | 1,203 |
| 2022-05-12 | 1,199 | 1,214 | 1,193 | 1,200 | 69,900 | 1,200 |
| 2022-05-11 | 1,210 | 1,212 | 1,185 | 1,191 | 43,800 | 1,191 |
| 2022-05-10 | 1,221 | 1,221 | 1,188 | 1,214 | 58,500 | 1,214 |
| 2022-05-09 | 1,220 | 1,224 | 1,201 | 1,222 | 72,300 | 1,222 |
| 2022-05-06 | 1,201 | 1,212 | 1,198 | 1,208 | 57,500 | 1,208 |
| 2022-05-02 | 1,192 | 1,203 | 1,184 | 1,199 | 53,300 | 1,199 |
| 2022-04-28 | 1,180 | 1,194 | 1,177 | 1,194 | 59,600 | 1,194 |
| 2022-04-27 | 1,175 | 1,185 | 1,165 | 1,184 | 61,300 | 1,184 |
| 2022-04-26 | 1,161 | 1,196 | 1,161 | 1,186 | 86,000 | 1,186 |
| 2022-04-25 | 1,170 | 1,170 | 1,156 | 1,156 | 35,800 | 1,156 |
| 2022-04-22 | 1,170 | 1,184 | 1,161 | 1,181 | 33,600 | 1,181 |
| 2022-04-21 | 1,184 | 1,186 | 1,171 | 1,181 | 28,800 | 1,181 |
| 2022-04-20 | 1,172 | 1,185 | 1,164 | 1,180 | 68,600 | 1,180 |
| 2022-04-19 | 1,168 | 1,175 | 1,159 | 1,165 | 30,900 | 1,165 |
| 2022-04-18 | 1,151 | 1,165 | 1,147 | 1,163 | 37,700 | 1,163 |
| 2022-04-15 | 1,158 | 1,162 | 1,150 | 1,151 | 33,300 | 1,151 |
| 2022-04-14 | 1,141 | 1,160 | 1,137 | 1,160 | 40,000 | 1,160 |
| 2022-04-13 | 1,144 | 1,149 | 1,130 | 1,136 | 41,600 | 1,136 |
| 2022-04-12 | 1,162 | 1,165 | 1,134 | 1,145 | 50,100 | 1,145 |
| 2022-04-11 | 1,163 | 1,173 | 1,157 | 1,173 | 70,500 | 1,173 |
| 2022-04-08 | 1,155 | 1,163 | 1,145 | 1,153 | 69,400 | 1,153 |
| 2022-04-07 | 1,142 | 1,154 | 1,121 | 1,149 | 110,400 | 1,149 |
| 2022-04-06 | 1,144 | 1,159 | 1,136 | 1,159 | 48,300 | 1,159 |
| 2022-04-05 | 1,151 | 1,156 | 1,145 | 1,154 | 43,200 | 1,154 |
| 2022-04-04 | 1,138 | 1,150 | 1,123 | 1,150 | 48,300 | 1,150 |
| 2022-04-01 | 1,121 | 1,128 | 1,108 | 1,125 | 55,000 | 1,125 |
| 2022-03-31 | 1,142 | 1,154 | 1,138 | 1,138 | 82,200 | 1,138 |
| 2022-03-30 | 1,130 | 1,142 | 1,107 | 1,142 | 177,400 | 1,142 |
| 2022-03-29 | 1,196 | 1,196 | 1,169 | 1,190 | 211,500 | 1,190 |
| 2022-03-28 | 1,194 | 1,204 | 1,187 | 1,196 | 93,500 | 1,196 |
| 2022-03-25 | 1,213 | 1,213 | 1,183 | 1,193 | 105,500 | 1,193 |
| 2022-03-24 | 1,208 | 1,213 | 1,199 | 1,213 | 74,100 | 1,213 |
| 2022-03-23 | 1,205 | 1,217 | 1,196 | 1,210 | 101,800 | 1,210 |
| 2022-03-22 | 1,198 | 1,201 | 1,190 | 1,197 | 74,200 | 1,197 |
| 2022-03-18 | 1,182 | 1,192 | 1,176 | 1,192 | 78,700 | 1,192 |
| 2022-03-17 | 1,187 | 1,189 | 1,168 | 1,183 | 84,600 | 1,183 |
| 2022-03-16 | 1,197 | 1,197 | 1,173 | 1,177 | 75,500 | 1,177 |
| 2022-03-15 | 1,172 | 1,189 | 1,170 | 1,183 | 67,800 | 1,183 |
| 2022-03-14 | 1,158 | 1,169 | 1,142 | 1,166 | 96,100 | 1,166 |
| 2022-03-11 | 1,128 | 1,152 | 1,128 | 1,140 | 97,700 | 1,140 |
| 2022-03-10 | 1,123 | 1,145 | 1,122 | 1,143 | 111,000 | 1,143 |
| 2022-03-09 | 1,077 | 1,107 | 1,077 | 1,088 | 169,500 | 1,088 |
| 2022-03-08 | 1,095 | 1,105 | 1,067 | 1,075 | 174,500 | 1,075 |
| 2022-03-07 | 1,130 | 1,130 | 1,092 | 1,119 | 210,700 | 1,119 |
| 2022-03-04 | 1,151 | 1,160 | 1,134 | 1,140 | 134,200 | 1,140 |
| 2022-03-03 | 1,164 | 1,173 | 1,146 | 1,151 | 119,800 | 1,151 |
| 2022-03-02 | 1,150 | 1,156 | 1,139 | 1,153 | 72,800 | 1,153 |
| 2022-03-01 | 1,155 | 1,168 | 1,143 | 1,158 | 102,800 | 1,158 |
| 2022-02-28 | 1,146 | 1,164 | 1,144 | 1,152 | 88,100 | 1,152 |
| 2022-02-25 | 1,127 | 1,143 | 1,124 | 1,137 | 107,000 | 1,137 |
| 2022-02-24 | 1,133 | 1,140 | 1,105 | 1,121 | 157,600 | 1,121 |
| 2022-02-22 | 1,144 | 1,155 | 1,130 | 1,145 | 81,500 | 1,145 |
| 2022-02-21 | 1,136 | 1,158 | 1,125 | 1,152 | 79,300 | 1,152 |
| 2022-02-18 | 1,134 | 1,144 | 1,125 | 1,138 | 83,100 | 1,138 |
| 2022-02-17 | 1,141 | 1,152 | 1,137 | 1,141 | 69,600 | 1,141 |
| 2022-02-16 | 1,161 | 1,166 | 1,138 | 1,138 | 97,000 | 1,138 |
| 2022-02-15 | 1,180 | 1,183 | 1,140 | 1,141 | 125,800 | 1,141 |
| 2022-02-14 | 1,166 | 1,179 | 1,157 | 1,174 | 80,000 | 1,174 |
| 2022-02-10 | 1,197 | 1,206 | 1,178 | 1,178 | 96,900 | 1,178 |
| 2022-02-09 | 1,167 | 1,193 | 1,164 | 1,190 | 109,100 | 1,190 |
| 2022-02-08 | 1,127 | 1,162 | 1,124 | 1,156 | 111,500 | 1,156 |
| 2022-02-07 | 1,127 | 1,135 | 1,100 | 1,122 | 202,100 | 1,122 |
| 2022-02-04 | 1,168 | 1,180 | 1,120 | 1,137 | 333,000 | 1,137 |
| 2022-02-03 | 1,202 | 1,202 | 1,175 | 1,176 | 221,100 | 1,176 |
| 2022-02-02 | 1,190 | 1,213 | 1,182 | 1,208 | 111,700 | 1,208 |
| 2022-02-01 | 1,205 | 1,212 | 1,185 | 1,188 | 88,800 | 1,188 |
| 2022-01-31 | 1,184 | 1,206 | 1,183 | 1,193 | 86,100 | 1,193 |
| 2022-01-28 | 1,170 | 1,180 | 1,160 | 1,180 | 95,500 | 1,180 |
| 2022-01-27 | 1,194 | 1,204 | 1,155 | 1,161 | 183,200 | 1,161 |
| 2022-01-26 | 1,186 | 1,205 | 1,174 | 1,184 | 118,400 | 1,184 |
| 2022-01-25 | 1,180 | 1,186 | 1,165 | 1,186 | 132,200 | 1,186 |
| 2022-01-24 | 1,168 | 1,195 | 1,160 | 1,186 | 126,100 | 1,186 |
| 2022-01-21 | 1,162 | 1,195 | 1,145 | 1,179 | 246,400 | 1,179 |
| 2022-01-20 | 1,168 | 1,190 | 1,153 | 1,180 | 95,900 | 1,180 |
| 2022-01-19 | 1,206 | 1,240 | 1,145 | 1,165 | 542,900 | 1,165 |
| 2022-01-18 | 1,220 | 1,231 | 1,207 | 1,215 | 76,300 | 1,215 |
| 2022-01-17 | 1,218 | 1,227 | 1,208 | 1,212 | 60,400 | 1,212 |
| 2022-01-14 | 1,228 | 1,229 | 1,207 | 1,217 | 149,300 | 1,217 |
| 2022-01-13 | 1,249 | 1,265 | 1,232 | 1,235 | 103,000 | 1,235 |
| 2022-01-12 | 1,282 | 1,292 | 1,230 | 1,238 | 208,700 | 1,238 |
| 2022-01-11 | 1,265 | 1,275 | 1,255 | 1,275 | 147,300 | 1,275 |
| 2022-01-07 | 1,200 | 1,244 | 1,195 | 1,239 | 183,300 | 1,239 |
| 2022-01-06 | 1,184 | 1,199 | 1,178 | 1,183 | 92,700 | 1,183 |
| 2022-01-05 | 1,192 | 1,212 | 1,184 | 1,189 | 204,300 | 1,189 |
| 2022-01-04 | 1,198 | 1,204 | 1,182 | 1,189 | 161,300 | 1,189 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
