8871 (株)ゴールドクレスト 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 | 1,668 | 1,687 | 1,668 | 1,681 | 24,300 | 1,681 |
| 2022-12-29 | 1,666 | 1,673 | 1,656 | 1,668 | 50,500 | 1,668 |
| 2022-12-28 | 1,679 | 1,679 | 1,657 | 1,666 | 57,100 | 1,666 |
| 2022-12-27 | 1,677 | 1,688 | 1,675 | 1,680 | 22,700 | 1,680 |
| 2022-12-26 | 1,663 | 1,677 | 1,663 | 1,670 | 22,800 | 1,670 |
| 2022-12-23 | 1,682 | 1,687 | 1,663 | 1,664 | 64,100 | 1,664 |
| 2022-12-22 | 1,666 | 1,699 | 1,666 | 1,695 | 38,500 | 1,695 |
| 2022-12-21 | 1,691 | 1,701 | 1,661 | 1,665 | 67,200 | 1,665 |
| 2022-12-20 | 1,734 | 1,759 | 1,676 | 1,689 | 88,200 | 1,689 |
| 2022-12-19 | 1,726 | 1,742 | 1,725 | 1,733 | 25,100 | 1,733 |
| 2022-12-16 | 1,740 | 1,751 | 1,732 | 1,738 | 42,300 | 1,738 |
| 2022-12-15 | 1,737 | 1,752 | 1,737 | 1,744 | 30,200 | 1,744 |
| 2022-12-14 | 1,730 | 1,746 | 1,727 | 1,738 | 39,800 | 1,738 |
| 2022-12-13 | 1,719 | 1,734 | 1,719 | 1,725 | 44,600 | 1,725 |
| 2022-12-12 | 1,701 | 1,710 | 1,697 | 1,708 | 15,900 | 1,708 |
| 2022-12-09 | 1,709 | 1,727 | 1,706 | 1,706 | 28,600 | 1,706 |
| 2022-12-08 | 1,728 | 1,728 | 1,698 | 1,726 | 33,200 | 1,726 |
| 2022-12-07 | 1,721 | 1,735 | 1,720 | 1,728 | 40,800 | 1,728 |
| 2022-12-06 | 1,695 | 1,726 | 1,695 | 1,718 | 49,900 | 1,718 |
| 2022-12-05 | 1,700 | 1,706 | 1,683 | 1,706 | 59,500 | 1,706 |
| 2022-12-02 | 1,728 | 1,728 | 1,693 | 1,697 | 91,600 | 1,697 |
| 2022-12-01 | 1,764 | 1,764 | 1,727 | 1,738 | 88,400 | 1,738 |
| 2022-11-30 | 1,770 | 1,780 | 1,746 | 1,764 | 134,500 | 1,764 |
| 2022-11-29 | 1,799 | 1,803 | 1,783 | 1,799 | 52,900 | 1,799 |
| 2022-11-28 | 1,838 | 1,838 | 1,816 | 1,820 | 55,600 | 1,820 |
| 2022-11-25 | 1,845 | 1,847 | 1,829 | 1,836 | 57,400 | 1,836 |
| 2022-11-24 | 1,832 | 1,846 | 1,831 | 1,842 | 45,100 | 1,842 |
| 2022-11-22 | 1,800 | 1,825 | 1,800 | 1,822 | 82,900 | 1,822 |
| 2022-11-21 | 1,777 | 1,786 | 1,770 | 1,780 | 53,000 | 1,780 |
| 2022-11-18 | 1,768 | 1,773 | 1,746 | 1,762 | 60,800 | 1,762 |
| 2022-11-17 | 1,736 | 1,776 | 1,736 | 1,765 | 76,400 | 1,765 |
| 2022-11-16 | 1,722 | 1,734 | 1,712 | 1,730 | 40,500 | 1,730 |
| 2022-11-15 | 1,698 | 1,735 | 1,696 | 1,729 | 45,400 | 1,729 |
| 2022-11-14 | 1,712 | 1,712 | 1,698 | 1,698 | 28,800 | 1,698 |
| 2022-11-11 | 1,759 | 1,759 | 1,712 | 1,714 | 39,300 | 1,714 |
| 2022-11-10 | 1,715 | 1,718 | 1,707 | 1,714 | 28,100 | 1,714 |
| 2022-11-09 | 1,753 | 1,753 | 1,717 | 1,717 | 33,800 | 1,717 |
| 2022-11-08 | 1,727 | 1,760 | 1,727 | 1,737 | 65,600 | 1,737 |
| 2022-11-07 | 1,714 | 1,714 | 1,688 | 1,702 | 38,100 | 1,702 |
| 2022-11-04 | 1,705 | 1,715 | 1,692 | 1,699 | 80,900 | 1,699 |
| 2022-11-02 | 1,715 | 1,735 | 1,706 | 1,719 | 188,600 | 1,719 |
| 2022-11-01 | 1,750 | 1,756 | 1,707 | 1,718 | 79,000 | 1,718 |
| 2022-10-31 | 1,749 | 1,770 | 1,713 | 1,750 | 113,900 | 1,750 |
| 2022-10-28 | 1,728 | 1,736 | 1,676 | 1,708 | 212,900 | 1,708 |
| 2022-10-27 | 1,732 | 1,748 | 1,722 | 1,748 | 49,900 | 1,748 |
| 2022-10-26 | 1,746 | 1,762 | 1,741 | 1,743 | 56,700 | 1,743 |
| 2022-10-25 | 1,742 | 1,754 | 1,741 | 1,746 | 34,300 | 1,746 |
| 2022-10-24 | 1,798 | 1,800 | 1,738 | 1,740 | 41,900 | 1,740 |
| 2022-10-21 | 1,759 | 1,774 | 1,752 | 1,762 | 61,000 | 1,762 |
| 2022-10-20 | 1,753 | 1,760 | 1,746 | 1,751 | 28,100 | 1,751 |
| 2022-10-19 | 1,760 | 1,763 | 1,749 | 1,753 | 22,900 | 1,753 |
| 2022-10-18 | 1,761 | 1,776 | 1,751 | 1,760 | 57,800 | 1,760 |
| 2022-10-17 | 1,737 | 1,749 | 1,731 | 1,741 | 38,300 | 1,741 |
| 2022-10-14 | 1,721 | 1,742 | 1,713 | 1,737 | 50,400 | 1,737 |
| 2022-10-13 | 1,672 | 1,693 | 1,672 | 1,681 | 27,900 | 1,681 |
| 2022-10-12 | 1,671 | 1,700 | 1,671 | 1,687 | 29,200 | 1,687 |
| 2022-10-11 | 1,695 | 1,707 | 1,668 | 1,676 | 83,900 | 1,676 |
| 2022-10-07 | 1,696 | 1,712 | 1,677 | 1,708 | 46,700 | 1,708 |
| 2022-10-06 | 1,705 | 1,746 | 1,705 | 1,720 | 37,600 | 1,720 |
| 2022-10-05 | 1,721 | 1,721 | 1,706 | 1,709 | 41,500 | 1,709 |
| 2022-10-04 | 1,678 | 1,720 | 1,678 | 1,708 | 59,000 | 1,708 |
| 2022-10-03 | 1,661 | 1,661 | 1,625 | 1,645 | 91,400 | 1,645 |
| 2022-09-30 | 1,663 | 1,684 | 1,659 | 1,667 | 34,500 | 1,667 |
| 2022-09-29 | 1,685 | 1,688 | 1,669 | 1,678 | 46,100 | 1,678 |
| 2022-09-28 | 1,721 | 1,721 | 1,671 | 1,693 | 93,100 | 1,693 |
| 2022-09-27 | 1,738 | 1,742 | 1,725 | 1,728 | 41,800 | 1,728 |
| 2022-09-26 | 1,779 | 1,780 | 1,720 | 1,724 | 129,000 | 1,724 |
| 2022-09-22 | 1,771 | 1,779 | 1,756 | 1,771 | 100,200 | 1,771 |
| 2022-09-21 | 1,770 | 1,796 | 1,765 | 1,786 | 61,300 | 1,786 |
| 2022-09-20 | 1,799 | 1,806 | 1,773 | 1,781 | 80,000 | 1,781 |
| 2022-09-16 | 1,798 | 1,817 | 1,791 | 1,804 | 92,900 | 1,804 |
| 2022-09-15 | 1,791 | 1,801 | 1,772 | 1,782 | 18,400 | 1,782 |
| 2022-09-14 | 1,752 | 1,792 | 1,752 | 1,777 | 42,700 | 1,777 |
| 2022-09-13 | 1,784 | 1,804 | 1,779 | 1,797 | 98,800 | 1,797 |
| 2022-09-12 | 1,765 | 1,779 | 1,760 | 1,768 | 28,100 | 1,768 |
| 2022-09-09 | 1,733 | 1,761 | 1,733 | 1,751 | 42,400 | 1,751 |
| 2022-09-08 | 1,724 | 1,742 | 1,716 | 1,731 | 49,000 | 1,731 |
| 2022-09-07 | 1,716 | 1,718 | 1,696 | 1,704 | 58,700 | 1,704 |
| 2022-09-06 | 1,708 | 1,726 | 1,706 | 1,718 | 34,000 | 1,718 |
| 2022-09-05 | 1,727 | 1,727 | 1,706 | 1,707 | 57,000 | 1,707 |
| 2022-09-02 | 1,735 | 1,745 | 1,722 | 1,744 | 39,200 | 1,744 |
| 2022-09-01 | 1,729 | 1,734 | 1,705 | 1,717 | 71,200 | 1,717 |
| 2022-08-31 | 1,770 | 1,770 | 1,727 | 1,739 | 84,000 | 1,739 |
| 2022-08-30 | 1,764 | 1,776 | 1,759 | 1,770 | 50,200 | 1,770 |
| 2022-08-29 | 1,750 | 1,755 | 1,741 | 1,751 | 43,800 | 1,751 |
| 2022-08-26 | 1,789 | 1,789 | 1,767 | 1,770 | 18,400 | 1,770 |
| 2022-08-25 | 1,769 | 1,778 | 1,761 | 1,773 | 18,200 | 1,773 |
| 2022-08-24 | 1,788 | 1,788 | 1,769 | 1,774 | 21,000 | 1,774 |
| 2022-08-23 | 1,774 | 1,782 | 1,763 | 1,769 | 30,500 | 1,769 |
| 2022-08-22 | 1,796 | 1,805 | 1,791 | 1,798 | 23,400 | 1,798 |
| 2022-08-19 | 1,856 | 1,856 | 1,812 | 1,824 | 43,400 | 1,824 |
| 2022-08-18 | 1,808 | 1,863 | 1,798 | 1,863 | 109,300 | 1,863 |
| 2022-08-17 | 1,800 | 1,807 | 1,791 | 1,796 | 26,900 | 1,796 |
| 2022-08-16 | 1,785 | 1,795 | 1,771 | 1,783 | 24,500 | 1,783 |
| 2022-08-15 | 1,779 | 1,786 | 1,764 | 1,773 | 25,700 | 1,773 |
| 2022-08-12 | 1,755 | 1,785 | 1,751 | 1,774 | 53,800 | 1,774 |
| 2022-08-10 | 1,745 | 1,746 | 1,725 | 1,727 | 29,600 | 1,727 |
| 2022-08-09 | 1,752 | 1,765 | 1,727 | 1,745 | 31,400 | 1,745 |
| 2022-08-08 | 1,761 | 1,776 | 1,747 | 1,757 | 33,800 | 1,757 |
| 2022-08-05 | 1,759 | 1,784 | 1,759 | 1,782 | 23,700 | 1,782 |
| 2022-08-04 | 1,772 | 1,772 | 1,740 | 1,751 | 49,300 | 1,751 |
| 2022-08-03 | 1,778 | 1,779 | 1,750 | 1,757 | 43,600 | 1,757 |
| 2022-08-02 | 1,811 | 1,815 | 1,766 | 1,785 | 69,500 | 1,785 |
| 2022-08-01 | 1,821 | 1,851 | 1,815 | 1,823 | 89,800 | 1,823 |
| 2022-07-29 | 1,798 | 1,839 | 1,771 | 1,807 | 142,100 | 1,807 |
| 2022-07-28 | 1,761 | 1,763 | 1,724 | 1,762 | 52,000 | 1,762 |
| 2022-07-27 | 1,757 | 1,762 | 1,744 | 1,752 | 36,300 | 1,752 |
| 2022-07-26 | 1,747 | 1,763 | 1,747 | 1,757 | 35,400 | 1,757 |
| 2022-07-25 | 1,739 | 1,750 | 1,723 | 1,748 | 56,100 | 1,748 |
| 2022-07-22 | 1,754 | 1,759 | 1,744 | 1,744 | 30,000 | 1,744 |
| 2022-07-21 | 1,732 | 1,754 | 1,724 | 1,751 | 38,700 | 1,751 |
| 2022-07-20 | 1,738 | 1,738 | 1,719 | 1,733 | 39,300 | 1,733 |
| 2022-07-19 | 1,728 | 1,728 | 1,707 | 1,714 | 21,000 | 1,714 |
| 2022-07-15 | 1,744 | 1,744 | 1,711 | 1,711 | 27,500 | 1,711 |
| 2022-07-14 | 1,731 | 1,743 | 1,726 | 1,732 | 23,800 | 1,732 |
| 2022-07-13 | 1,734 | 1,734 | 1,723 | 1,731 | 19,500 | 1,731 |
| 2022-07-12 | 1,727 | 1,733 | 1,703 | 1,717 | 36,200 | 1,717 |
| 2022-07-11 | 1,703 | 1,748 | 1,703 | 1,743 | 58,800 | 1,743 |
| 2022-07-08 | 1,697 | 1,715 | 1,678 | 1,684 | 69,100 | 1,684 |
| 2022-07-07 | 1,683 | 1,694 | 1,674 | 1,683 | 43,400 | 1,683 |
| 2022-07-06 | 1,682 | 1,688 | 1,664 | 1,673 | 42,800 | 1,673 |
| 2022-07-05 | 1,722 | 1,722 | 1,692 | 1,696 | 41,700 | 1,696 |
| 2022-07-04 | 1,731 | 1,734 | 1,707 | 1,722 | 24,800 | 1,722 |
| 2022-07-01 | 1,731 | 1,738 | 1,693 | 1,705 | 31,600 | 1,705 |
| 2022-06-30 | 1,726 | 1,737 | 1,718 | 1,721 | 44,400 | 1,721 |
| 2022-06-29 | 1,710 | 1,734 | 1,700 | 1,725 | 78,000 | 1,725 |
| 2022-06-28 | 1,697 | 1,719 | 1,697 | 1,718 | 53,300 | 1,718 |
| 2022-06-27 | 1,715 | 1,715 | 1,682 | 1,697 | 30,400 | 1,697 |
| 2022-06-24 | 1,697 | 1,697 | 1,669 | 1,682 | 48,700 | 1,682 |
| 2022-06-23 | 1,663 | 1,690 | 1,663 | 1,684 | 21,800 | 1,684 |
| 2022-06-22 | 1,690 | 1,692 | 1,666 | 1,667 | 31,000 | 1,667 |
| 2022-06-21 | 1,654 | 1,689 | 1,654 | 1,682 | 37,900 | 1,682 |
| 2022-06-20 | 1,677 | 1,682 | 1,652 | 1,653 | 28,600 | 1,653 |
| 2022-06-17 | 1,660 | 1,687 | 1,655 | 1,677 | 48,400 | 1,677 |
| 2022-06-16 | 1,682 | 1,702 | 1,678 | 1,690 | 30,300 | 1,690 |
| 2022-06-15 | 1,655 | 1,680 | 1,655 | 1,665 | 39,600 | 1,665 |
| 2022-06-14 | 1,678 | 1,678 | 1,647 | 1,667 | 35,100 | 1,667 |
| 2022-06-13 | 1,698 | 1,704 | 1,680 | 1,682 | 41,800 | 1,682 |
| 2022-06-10 | 1,717 | 1,730 | 1,707 | 1,713 | 52,700 | 1,713 |
| 2022-06-09 | 1,721 | 1,738 | 1,717 | 1,725 | 37,600 | 1,725 |
| 2022-06-08 | 1,730 | 1,734 | 1,718 | 1,730 | 32,400 | 1,730 |
| 2022-06-07 | 1,713 | 1,726 | 1,710 | 1,711 | 49,800 | 1,711 |
| 2022-06-06 | 1,686 | 1,704 | 1,685 | 1,701 | 28,500 | 1,701 |
| 2022-06-03 | 1,704 | 1,705 | 1,690 | 1,702 | 35,400 | 1,702 |
| 2022-06-02 | 1,710 | 1,718 | 1,699 | 1,706 | 28,000 | 1,706 |
| 2022-06-01 | 1,682 | 1,707 | 1,679 | 1,705 | 46,100 | 1,705 |
| 2022-05-31 | 1,707 | 1,711 | 1,681 | 1,688 | 88,500 | 1,688 |
| 2022-05-30 | 1,697 | 1,709 | 1,693 | 1,698 | 86,400 | 1,698 |
| 2022-05-27 | 1,689 | 1,689 | 1,666 | 1,677 | 31,400 | 1,677 |
| 2022-05-26 | 1,670 | 1,693 | 1,670 | 1,680 | 32,600 | 1,680 |
| 2022-05-25 | 1,640 | 1,668 | 1,631 | 1,664 | 38,600 | 1,664 |
| 2022-05-24 | 1,652 | 1,667 | 1,650 | 1,659 | 34,500 | 1,659 |
| 2022-05-23 | 1,655 | 1,683 | 1,675 | 1,676 | 33,000 | 1,676 |
| 2022-05-20 | 1,655 | 1,683 | 1,644 | 1,679 | 57,500 | 1,679 |
| 2022-05-19 | 1,622 | 1,659 | 1,611 | 1,643 | 90,800 | 1,643 |
| 2022-05-18 | 1,619 | 1,648 | 1,616 | 1,630 | 48,400 | 1,630 |
| 2022-05-17 | 1,646 | 1,662 | 1,618 | 1,630 | 48,800 | 1,630 |
| 2022-05-16 | 1,616 | 1,629 | 1,582 | 1,606 | 82,700 | 1,606 |
| 2022-05-13 | 1,591 | 1,599 | 1,551 | 1,593 | 137,000 | 1,593 |
| 2022-05-12 | 1,665 | 1,668 | 1,630 | 1,631 | 42,400 | 1,631 |
| 2022-05-11 | 1,650 | 1,661 | 1,641 | 1,656 | 31,600 | 1,656 |
| 2022-05-10 | 1,680 | 1,680 | 1,657 | 1,661 | 39,900 | 1,661 |
| 2022-05-09 | 1,700 | 1,705 | 1,683 | 1,698 | 37,300 | 1,698 |
| 2022-05-06 | 1,695 | 1,696 | 1,680 | 1,691 | 47,600 | 1,691 |
| 2022-05-02 | 1,684 | 1,701 | 1,681 | 1,693 | 38,200 | 1,693 |
| 2022-04-28 | 1,635 | 1,686 | 1,635 | 1,684 | 33,800 | 1,684 |
| 2022-04-27 | 1,629 | 1,647 | 1,619 | 1,637 | 97,600 | 1,637 |
| 2022-04-26 | 1,644 | 1,653 | 1,640 | 1,653 | 23,600 | 1,653 |
| 2022-04-25 | 1,638 | 1,639 | 1,625 | 1,632 | 36,600 | 1,632 |
| 2022-04-22 | 1,661 | 1,663 | 1,647 | 1,653 | 39,000 | 1,653 |
| 2022-04-21 | 1,656 | 1,684 | 1,652 | 1,679 | 39,400 | 1,679 |
| 2022-04-20 | 1,653 | 1,656 | 1,636 | 1,648 | 33,600 | 1,648 |
| 2022-04-19 | 1,638 | 1,651 | 1,638 | 1,650 | 26,400 | 1,650 |
| 2022-04-18 | 1,651 | 1,657 | 1,640 | 1,646 | 25,500 | 1,646 |
| 2022-04-15 | 1,652 | 1,672 | 1,650 | 1,665 | 19,500 | 1,665 |
| 2022-04-14 | 1,650 | 1,670 | 1,649 | 1,665 | 21,700 | 1,665 |
| 2022-04-13 | 1,628 | 1,648 | 1,624 | 1,642 | 42,300 | 1,642 |
| 2022-04-12 | 1,651 | 1,667 | 1,631 | 1,635 | 40,300 | 1,635 |
| 2022-04-11 | 1,645 | 1,661 | 1,643 | 1,658 | 32,500 | 1,658 |
| 2022-04-08 | 1,671 | 1,671 | 1,637 | 1,655 | 61,700 | 1,655 |
| 2022-04-07 | 1,711 | 1,711 | 1,664 | 1,668 | 38,500 | 1,668 |
| 2022-04-06 | 1,716 | 1,732 | 1,710 | 1,725 | 51,100 | 1,725 |
| 2022-04-05 | 1,706 | 1,729 | 1,703 | 1,716 | 78,600 | 1,716 |
| 2022-04-04 | 1,686 | 1,699 | 1,681 | 1,692 | 28,400 | 1,692 |
| 2022-04-01 | 1,664 | 1,693 | 1,650 | 1,693 | 56,800 | 1,693 |
| 2022-03-31 | 1,684 | 1,696 | 1,675 | 1,686 | 55,000 | 1,686 |
| 2022-03-30 | 1,716 | 1,716 | 1,671 | 1,686 | 79,800 | 1,686 |
| 2022-03-29 | 1,761 | 1,764 | 1,726 | 1,749 | 180,900 | 1,749 |
| 2022-03-28 | 1,765 | 1,766 | 1,749 | 1,750 | 152,000 | 1,750 |
| 2022-03-25 | 1,769 | 1,773 | 1,742 | 1,745 | 135,300 | 1,745 |
| 2022-03-24 | 1,779 | 1,783 | 1,744 | 1,752 | 125,500 | 1,752 |
| 2022-03-23 | 1,771 | 1,802 | 1,771 | 1,794 | 71,600 | 1,794 |
| 2022-03-22 | 1,763 | 1,769 | 1,757 | 1,767 | 105,700 | 1,767 |
| 2022-03-18 | 1,755 | 1,762 | 1,747 | 1,757 | 91,500 | 1,757 |
| 2022-03-17 | 1,749 | 1,768 | 1,728 | 1,764 | 78,600 | 1,764 |
| 2022-03-16 | 1,749 | 1,778 | 1,722 | 1,727 | 86,900 | 1,727 |
| 2022-03-15 | 1,765 | 1,767 | 1,743 | 1,745 | 40,600 | 1,745 |
| 2022-03-14 | 1,763 | 1,777 | 1,750 | 1,760 | 50,600 | 1,760 |
| 2022-03-11 | 1,729 | 1,757 | 1,729 | 1,746 | 63,300 | 1,746 |
| 2022-03-10 | 1,788 | 1,792 | 1,762 | 1,769 | 46,500 | 1,769 |
| 2022-03-09 | 1,754 | 1,764 | 1,731 | 1,733 | 34,800 | 1,733 |
| 2022-03-08 | 1,766 | 1,788 | 1,742 | 1,748 | 40,700 | 1,748 |
| 2022-03-07 | 1,755 | 1,793 | 1,751 | 1,778 | 68,900 | 1,778 |
| 2022-03-04 | 1,806 | 1,826 | 1,792 | 1,794 | 63,400 | 1,794 |
| 2022-03-03 | 1,817 | 1,830 | 1,800 | 1,822 | 48,700 | 1,822 |
| 2022-03-02 | 1,815 | 1,819 | 1,792 | 1,793 | 52,600 | 1,793 |
| 2022-03-01 | 1,849 | 1,850 | 1,809 | 1,830 | 61,000 | 1,830 |
| 2022-02-28 | 1,834 | 1,853 | 1,828 | 1,853 | 60,600 | 1,853 |
| 2022-02-25 | 1,823 | 1,824 | 1,786 | 1,819 | 50,100 | 1,819 |
| 2022-02-24 | 1,823 | 1,827 | 1,786 | 1,816 | 86,400 | 1,816 |
| 2022-02-22 | 1,831 | 1,851 | 1,814 | 1,828 | 48,900 | 1,828 |
| 2022-02-21 | 1,866 | 1,866 | 1,842 | 1,857 | 33,600 | 1,857 |
| 2022-02-18 | 1,854 | 1,870 | 1,847 | 1,866 | 31,100 | 1,866 |
| 2022-02-17 | 1,889 | 1,890 | 1,856 | 1,864 | 41,600 | 1,864 |
| 2022-02-16 | 1,881 | 1,894 | 1,867 | 1,889 | 44,900 | 1,889 |
| 2022-02-15 | 1,869 | 1,875 | 1,851 | 1,865 | 61,100 | 1,865 |
| 2022-02-14 | 1,846 | 1,873 | 1,840 | 1,868 | 73,100 | 1,868 |
| 2022-02-10 | 1,897 | 1,897 | 1,856 | 1,870 | 62,100 | 1,870 |
| 2022-02-09 | 1,888 | 1,888 | 1,838 | 1,870 | 87,700 | 1,870 |
| 2022-02-08 | 1,900 | 1,902 | 1,845 | 1,855 | 81,500 | 1,855 |
| 2022-02-07 | 1,867 | 1,897 | 1,857 | 1,894 | 92,000 | 1,894 |
| 2022-02-04 | 1,842 | 1,878 | 1,817 | 1,867 | 97,300 | 1,867 |
| 2022-02-03 | 1,793 | 1,845 | 1,788 | 1,841 | 146,300 | 1,841 |
| 2022-02-02 | 1,775 | 1,793 | 1,771 | 1,792 | 119,400 | 1,792 |
| 2022-02-01 | 1,796 | 1,818 | 1,775 | 1,781 | 170,900 | 1,781 |
| 2022-01-31 | 1,740 | 1,824 | 1,740 | 1,792 | 301,300 | 1,792 |
| 2022-01-28 | 1,679 | 1,752 | 1,662 | 1,739 | 373,900 | 1,739 |
| 2022-01-27 | 1,597 | 1,613 | 1,578 | 1,599 | 106,800 | 1,599 |
| 2022-01-26 | 1,600 | 1,618 | 1,599 | 1,603 | 53,800 | 1,603 |
| 2022-01-25 | 1,619 | 1,619 | 1,599 | 1,616 | 50,600 | 1,616 |
| 2022-01-24 | 1,602 | 1,627 | 1,599 | 1,623 | 38,000 | 1,623 |
| 2022-01-21 | 1,599 | 1,624 | 1,589 | 1,620 | 75,100 | 1,620 |
| 2022-01-20 | 1,602 | 1,616 | 1,598 | 1,599 | 55,900 | 1,599 |
| 2022-01-19 | 1,591 | 1,603 | 1,591 | 1,598 | 64,300 | 1,598 |
| 2022-01-18 | 1,606 | 1,612 | 1,595 | 1,605 | 41,900 | 1,605 |
| 2022-01-17 | 1,604 | 1,614 | 1,599 | 1,604 | 26,400 | 1,604 |
| 2022-01-14 | 1,600 | 1,607 | 1,589 | 1,604 | 55,300 | 1,604 |
| 2022-01-13 | 1,635 | 1,635 | 1,607 | 1,607 | 32,200 | 1,607 |
| 2022-01-12 | 1,619 | 1,633 | 1,617 | 1,626 | 37,500 | 1,626 |
| 2022-01-11 | 1,607 | 1,617 | 1,596 | 1,609 | 46,400 | 1,609 |
| 2022-01-07 | 1,610 | 1,620 | 1,597 | 1,607 | 38,700 | 1,607 |
| 2022-01-06 | 1,628 | 1,638 | 1,610 | 1,612 | 35,000 | 1,612 |
| 2022-01-05 | 1,633 | 1,646 | 1,626 | 1,646 | 38,500 | 1,646 |
| 2022-01-04 | 1,635 | 1,635 | 1,617 | 1,633 | 46,000 | 1,633 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
