9279 (株)ギフトホールディングス 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 | 4,250 | 4,285 | 4,145 | 4,155 | 48,200 | 2,077.50 |
| 2022-12-29 | 4,230 | 4,300 | 4,190 | 4,265 | 36,300 | 2,132.50 |
| 2022-12-28 | 4,340 | 4,420 | 4,235 | 4,260 | 79,800 | 2,130 |
| 2022-12-27 | 4,175 | 4,415 | 4,175 | 4,375 | 119,300 | 2,187.50 |
| 2022-12-26 | 4,045 | 4,130 | 4,025 | 4,130 | 30,800 | 2,065 |
| 2022-12-23 | 4,035 | 4,145 | 3,980 | 4,080 | 58,300 | 2,040 |
| 2022-12-22 | 4,015 | 4,065 | 3,960 | 4,025 | 43,000 | 2,012.50 |
| 2022-12-21 | 3,875 | 4,050 | 3,875 | 4,030 | 74,600 | 2,015 |
| 2022-12-20 | 4,100 | 4,100 | 3,800 | 3,885 | 88,700 | 1,942.50 |
| 2022-12-19 | 3,995 | 4,160 | 3,990 | 4,060 | 126,000 | 2,030 |
| 2022-12-16 | 3,715 | 4,050 | 3,585 | 4,045 | 209,500 | 2,022.50 |
| 2022-12-15 | 3,835 | 3,885 | 3,780 | 3,815 | 78,400 | 1,907.50 |
| 2022-12-14 | 3,740 | 3,825 | 3,630 | 3,820 | 105,500 | 1,910 |
| 2022-12-13 | 3,770 | 3,820 | 3,765 | 3,805 | 42,400 | 1,902.50 |
| 2022-12-12 | 3,870 | 3,870 | 3,750 | 3,770 | 61,100 | 1,885 |
| 2022-12-09 | 3,870 | 3,925 | 3,840 | 3,840 | 32,400 | 1,920 |
| 2022-12-08 | 3,765 | 3,855 | 3,755 | 3,835 | 36,700 | 1,917.50 |
| 2022-12-07 | 3,680 | 3,775 | 3,665 | 3,760 | 42,900 | 1,880 |
| 2022-12-06 | 3,815 | 3,815 | 3,705 | 3,745 | 42,500 | 1,872.50 |
| 2022-12-05 | 3,775 | 3,825 | 3,755 | 3,785 | 33,400 | 1,892.50 |
| 2022-12-02 | 3,845 | 3,845 | 3,750 | 3,845 | 48,900 | 1,922.50 |
| 2022-12-01 | 4,010 | 4,010 | 3,845 | 3,855 | 47,800 | 1,927.50 |
| 2022-11-30 | 4,100 | 4,125 | 3,935 | 3,950 | 79,300 | 1,975 |
| 2022-11-29 | 3,900 | 4,100 | 3,885 | 4,100 | 74,300 | 2,050 |
| 2022-11-28 | 3,975 | 3,980 | 3,880 | 3,960 | 63,200 | 1,980 |
| 2022-11-25 | 3,800 | 3,990 | 3,800 | 3,980 | 90,300 | 1,990 |
| 2022-11-24 | 3,770 | 3,810 | 3,770 | 3,770 | 25,900 | 1,885 |
| 2022-11-22 | 3,740 | 3,805 | 3,710 | 3,770 | 39,800 | 1,885 |
| 2022-11-21 | 3,670 | 3,790 | 3,670 | 3,750 | 34,000 | 1,875 |
| 2022-11-18 | 3,715 | 3,740 | 3,670 | 3,740 | 33,200 | 1,870 |
| 2022-11-17 | 3,450 | 3,725 | 3,425 | 3,715 | 90,100 | 1,857.50 |
| 2022-11-16 | 3,560 | 3,560 | 3,470 | 3,480 | 49,000 | 1,740 |
| 2022-11-15 | 3,555 | 3,585 | 3,465 | 3,565 | 63,500 | 1,782.50 |
| 2022-11-14 | 3,600 | 3,655 | 3,575 | 3,625 | 51,200 | 1,812.50 |
| 2022-11-11 | 3,785 | 3,830 | 3,570 | 3,600 | 75,300 | 1,800 |
| 2022-11-10 | 3,740 | 3,820 | 3,735 | 3,760 | 39,300 | 1,880 |
| 2022-11-09 | 3,700 | 3,785 | 3,685 | 3,735 | 44,400 | 1,867.50 |
| 2022-11-08 | 3,760 | 3,805 | 3,735 | 3,745 | 57,400 | 1,872.50 |
| 2022-11-07 | 3,780 | 3,800 | 3,705 | 3,750 | 59,600 | 1,875 |
| 2022-11-04 | 3,750 | 3,825 | 3,725 | 3,750 | 55,100 | 1,875 |
| 2022-11-02 | 3,615 | 3,775 | 3,595 | 3,740 | 115,200 | 1,870 |
| 2022-11-01 | 3,435 | 3,565 | 3,435 | 3,565 | 48,900 | 1,782.50 |
| 2022-10-31 | 3,390 | 3,460 | 3,350 | 3,460 | 66,800 | 1,730 |
| 2022-10-28 | 3,350 | 3,515 | 3,305 | 3,475 | 277,000 | 1,737.50 |
| 2022-10-27 | 3,165 | 3,320 | 3,165 | 3,315 | 308,100 | 1,657.50 |
| 2022-10-26 | 3,145 | 3,205 | 3,130 | 3,180 | 85,800 | 1,590 |
| 2022-10-25 | 3,090 | 3,150 | 3,080 | 3,095 | 55,300 | 1,547.50 |
| 2022-10-24 | 3,110 | 3,155 | 3,080 | 3,080 | 86,300 | 1,540 |
| 2022-10-21 | 3,100 | 3,115 | 3,050 | 3,065 | 66,500 | 1,532.50 |
| 2022-10-20 | 3,175 | 3,175 | 3,055 | 3,115 | 132,900 | 1,557.50 |
| 2022-10-19 | 3,355 | 3,400 | 3,240 | 3,245 | 91,700 | 1,622.50 |
| 2022-10-18 | 3,300 | 3,395 | 3,240 | 3,395 | 124,400 | 1,697.50 |
| 2022-10-17 | 3,255 | 3,300 | 3,230 | 3,260 | 34,800 | 1,630 |
| 2022-10-14 | 3,305 | 3,350 | 3,280 | 3,320 | 62,600 | 1,660 |
| 2022-10-13 | 3,295 | 3,300 | 3,210 | 3,245 | 69,400 | 1,622.50 |
| 2022-10-12 | 3,300 | 3,345 | 3,270 | 3,325 | 76,200 | 1,662.50 |
| 2022-10-11 | 3,280 | 3,340 | 3,225 | 3,320 | 89,200 | 1,660 |
| 2022-10-07 | 3,310 | 3,375 | 3,235 | 3,265 | 91,600 | 1,632.50 |
| 2022-10-06 | 3,300 | 3,380 | 3,280 | 3,350 | 113,600 | 1,675 |
| 2022-10-05 | 3,330 | 3,370 | 3,210 | 3,330 | 100,100 | 1,665 |
| 2022-10-04 | 3,245 | 3,290 | 3,190 | 3,285 | 75,800 | 1,642.50 |
| 2022-10-03 | 3,225 | 3,265 | 3,115 | 3,245 | 101,800 | 1,622.50 |
| 2022-09-30 | 3,300 | 3,350 | 3,250 | 3,265 | 123,500 | 1,632.50 |
| 2022-09-29 | 3,505 | 3,505 | 3,340 | 3,370 | 158,100 | 1,685 |
| 2022-09-28 | 3,620 | 3,635 | 3,485 | 3,520 | 153,500 | 1,760 |
| 2022-09-27 | 3,650 | 3,705 | 3,560 | 3,690 | 112,400 | 1,845 |
| 2022-09-26 | 3,560 | 3,660 | 3,530 | 3,635 | 103,600 | 1,817.50 |
| 2022-09-22 | 3,580 | 3,660 | 3,530 | 3,630 | 136,500 | 1,815 |
| 2022-09-21 | 3,670 | 3,705 | 3,580 | 3,605 | 259,000 | 1,802.50 |
| 2022-09-20 | 3,825 | 3,960 | 3,710 | 3,760 | 426,500 | 1,880 |
| 2022-09-16 | 3,510 | 3,975 | 3,510 | 3,940 | 963,700 | 1,970 |
| 2022-09-15 | 2,999 | 3,510 | 2,972 | 3,460 | 547,000 | 1,730 |
| 2022-09-14 | 2,950 | 3,050 | 2,907 | 3,025 | 95,700 | 1,512.50 |
| 2022-09-13 | 3,055 | 3,060 | 2,970 | 2,991 | 75,000 | 1,495.50 |
| 2022-09-12 | 3,100 | 3,110 | 3,025 | 3,085 | 51,800 | 1,542.50 |
| 2022-09-09 | 3,005 | 3,125 | 3,000 | 3,110 | 67,900 | 1,555 |
| 2022-09-08 | 2,963 | 3,020 | 2,934 | 3,015 | 44,400 | 1,507.50 |
| 2022-09-07 | 2,974 | 2,974 | 2,890 | 2,949 | 37,100 | 1,474.50 |
| 2022-09-06 | 2,966 | 3,005 | 2,907 | 2,983 | 38,000 | 1,491.50 |
| 2022-09-05 | 2,900 | 2,941 | 2,876 | 2,916 | 27,000 | 1,458 |
| 2022-09-02 | 3,000 | 3,005 | 2,901 | 2,914 | 53,000 | 1,457 |
| 2022-09-01 | 3,030 | 3,045 | 3,005 | 3,015 | 38,200 | 1,507.50 |
| 2022-08-31 | 2,994 | 3,045 | 2,990 | 3,040 | 31,400 | 1,520 |
| 2022-08-30 | 3,020 | 3,025 | 2,978 | 3,015 | 23,400 | 1,507.50 |
| 2022-08-29 | 2,900 | 3,030 | 2,900 | 3,000 | 65,800 | 1,500 |
| 2022-08-26 | 2,980 | 2,983 | 2,903 | 2,977 | 42,200 | 1,488.50 |
| 2022-08-25 | 2,934 | 2,964 | 2,917 | 2,942 | 36,600 | 1,471 |
| 2022-08-24 | 2,884 | 2,913 | 2,865 | 2,905 | 37,300 | 1,452.50 |
| 2022-08-23 | 2,834 | 2,894 | 2,806 | 2,885 | 29,700 | 1,442.50 |
| 2022-08-22 | 2,870 | 2,884 | 2,831 | 2,843 | 23,700 | 1,421.50 |
| 2022-08-19 | 2,860 | 2,894 | 2,818 | 2,884 | 38,400 | 1,442 |
| 2022-08-18 | 2,785 | 2,861 | 2,775 | 2,860 | 55,300 | 1,430 |
| 2022-08-17 | 2,848 | 2,848 | 2,777 | 2,785 | 44,500 | 1,392.50 |
| 2022-08-16 | 2,817 | 2,864 | 2,801 | 2,848 | 34,800 | 1,424 |
| 2022-08-15 | 2,827 | 2,850 | 2,782 | 2,817 | 38,800 | 1,408.50 |
| 2022-08-12 | 2,822 | 2,839 | 2,811 | 2,827 | 33,000 | 1,413.50 |
| 2022-08-10 | 2,759 | 2,764 | 2,718 | 2,754 | 42,200 | 1,377 |
| 2022-08-09 | 2,782 | 2,799 | 2,759 | 2,778 | 37,500 | 1,389 |
| 2022-08-08 | 2,812 | 2,812 | 2,754 | 2,765 | 39,300 | 1,382.50 |
| 2022-08-05 | 2,800 | 2,853 | 2,789 | 2,824 | 61,400 | 1,412 |
| 2022-08-04 | 2,710 | 2,790 | 2,707 | 2,771 | 83,200 | 1,385.50 |
| 2022-08-03 | 2,666 | 2,707 | 2,649 | 2,699 | 75,500 | 1,349.50 |
| 2022-08-02 | 2,695 | 2,695 | 2,615 | 2,648 | 36,000 | 1,324 |
| 2022-08-01 | 2,665 | 2,697 | 2,636 | 2,688 | 41,600 | 1,344 |
| 2022-07-29 | 2,720 | 2,765 | 2,639 | 2,657 | 98,400 | 1,328.50 |
| 2022-07-28 | 2,659 | 2,745 | 2,649 | 2,714 | 192,000 | 1,357 |
| 2022-07-27 | 2,631 | 2,675 | 2,611 | 2,648 | 76,700 | 1,324 |
| 2022-07-26 | 2,599 | 2,658 | 2,590 | 2,631 | 84,100 | 1,315.50 |
| 2022-07-25 | 2,550 | 2,598 | 2,550 | 2,597 | 71,700 | 1,298.50 |
| 2022-07-22 | 2,522 | 2,568 | 2,515 | 2,550 | 60,400 | 1,275 |
| 2022-07-21 | 2,484 | 2,537 | 2,482 | 2,521 | 90,700 | 1,260.50 |
| 2022-07-20 | 2,444 | 2,483 | 2,437 | 2,455 | 77,000 | 1,227.50 |
| 2022-07-19 | 2,430 | 2,447 | 2,388 | 2,405 | 53,700 | 1,202.50 |
| 2022-07-15 | 2,400 | 2,435 | 2,391 | 2,416 | 100,900 | 1,208 |
| 2022-07-14 | 2,349 | 2,400 | 2,345 | 2,400 | 138,400 | 1,200 |
| 2022-07-13 | 2,227 | 2,276 | 2,215 | 2,271 | 74,500 | 1,135.50 |
| 2022-07-12 | 2,200 | 2,227 | 2,191 | 2,205 | 51,300 | 1,102.50 |
| 2022-07-11 | 2,186 | 2,213 | 2,182 | 2,191 | 87,800 | 1,095.50 |
| 2022-07-08 | 2,149 | 2,177 | 2,118 | 2,152 | 66,900 | 1,076 |
| 2022-07-07 | 2,171 | 2,174 | 2,055 | 2,127 | 135,600 | 1,063.50 |
| 2022-07-06 | 2,196 | 2,206 | 2,165 | 2,168 | 62,500 | 1,084 |
| 2022-07-05 | 2,156 | 2,196 | 2,156 | 2,190 | 29,100 | 1,095 |
| 2022-07-04 | 2,172 | 2,172 | 2,143 | 2,167 | 37,400 | 1,083.50 |
| 2022-07-01 | 2,160 | 2,172 | 2,086 | 2,122 | 58,000 | 1,061 |
| 2022-06-30 | 2,200 | 2,200 | 2,129 | 2,141 | 38,100 | 1,070.50 |
| 2022-06-29 | 2,169 | 2,204 | 2,149 | 2,200 | 48,000 | 1,100 |
| 2022-06-28 | 2,150 | 2,198 | 2,144 | 2,193 | 39,500 | 1,096.50 |
| 2022-06-27 | 2,200 | 2,208 | 2,134 | 2,169 | 47,100 | 1,084.50 |
| 2022-06-24 | 2,097 | 2,198 | 2,089 | 2,185 | 114,300 | 1,092.50 |
| 2022-06-23 | 2,135 | 2,155 | 2,058 | 2,063 | 81,500 | 1,031.50 |
| 2022-06-22 | 2,146 | 2,158 | 2,112 | 2,147 | 54,500 | 1,073.50 |
| 2022-06-21 | 2,091 | 2,148 | 2,077 | 2,115 | 62,700 | 1,057.50 |
| 2022-06-20 | 2,059 | 2,064 | 2,001 | 2,053 | 70,200 | 1,026.50 |
| 2022-06-17 | 2,039 | 2,059 | 1,979 | 2,021 | 111,200 | 1,010.50 |
| 2022-06-16 | 2,087 | 2,112 | 2,052 | 2,089 | 90,700 | 1,044.50 |
| 2022-06-15 | 2,098 | 2,226 | 2,030 | 2,037 | 254,000 | 1,018.50 |
| 2022-06-14 | 2,100 | 2,105 | 2,052 | 2,098 | 111,500 | 1,049 |
| 2022-06-13 | 2,150 | 2,183 | 2,108 | 2,113 | 61,100 | 1,056.50 |
| 2022-06-10 | 2,208 | 2,211 | 2,180 | 2,185 | 31,800 | 1,092.50 |
| 2022-06-09 | 2,217 | 2,241 | 2,200 | 2,220 | 40,700 | 1,110 |
| 2022-06-08 | 2,200 | 2,214 | 2,179 | 2,193 | 31,400 | 1,096.50 |
| 2022-06-07 | 2,269 | 2,270 | 2,191 | 2,197 | 67,300 | 1,098.50 |
| 2022-06-06 | 2,213 | 2,274 | 2,190 | 2,236 | 84,600 | 1,118 |
| 2022-06-03 | 2,172 | 2,214 | 2,161 | 2,206 | 59,600 | 1,103 |
| 2022-06-02 | 2,191 | 2,215 | 2,125 | 2,136 | 82,200 | 1,068 |
| 2022-06-01 | 2,165 | 2,249 | 2,165 | 2,169 | 75,000 | 1,084.50 |
| 2022-05-31 | 2,194 | 2,195 | 2,161 | 2,185 | 23,100 | 1,092.50 |
| 2022-05-30 | 2,165 | 2,193 | 2,157 | 2,177 | 55,900 | 1,088.50 |
| 2022-05-27 | 2,151 | 2,156 | 2,106 | 2,141 | 44,400 | 1,070.50 |
| 2022-05-26 | 2,070 | 2,129 | 2,055 | 2,101 | 41,600 | 1,050.50 |
| 2022-05-25 | 2,119 | 2,119 | 2,046 | 2,065 | 63,300 | 1,032.50 |
| 2022-05-24 | 2,170 | 2,170 | 2,121 | 2,125 | 27,800 | 1,062.50 |
| 2022-05-23 | 2,135 | 2,174 | 2,135 | 2,174 | 23,700 | 1,087 |
| 2022-05-20 | 2,110 | 2,138 | 2,086 | 2,134 | 24,000 | 1,067 |
| 2022-05-19 | 2,072 | 2,112 | 2,065 | 2,104 | 31,000 | 1,052 |
| 2022-05-18 | 2,126 | 2,164 | 2,126 | 2,143 | 10,900 | 1,071.50 |
| 2022-05-17 | 2,120 | 2,142 | 2,090 | 2,130 | 36,500 | 1,065 |
| 2022-05-16 | 2,132 | 2,153 | 2,093 | 2,128 | 50,700 | 1,064 |
| 2022-05-13 | 2,038 | 2,118 | 2,034 | 2,103 | 50,000 | 1,051.50 |
| 2022-05-12 | 2,083 | 2,083 | 2,004 | 2,035 | 63,000 | 1,017.50 |
| 2022-05-11 | 2,059 | 2,106 | 2,041 | 2,089 | 51,600 | 1,044.50 |
| 2022-05-10 | 2,092 | 2,092 | 2,021 | 2,061 | 96,100 | 1,030.50 |
| 2022-05-09 | 2,151 | 2,162 | 2,110 | 2,142 | 57,800 | 1,071 |
| 2022-05-06 | 2,235 | 2,235 | 2,143 | 2,174 | 70,300 | 1,087 |
| 2022-05-02 | 2,338 | 2,338 | 2,231 | 2,242 | 73,500 | 1,121 |
| 2022-04-28 | 2,300 | 2,344 | 2,296 | 2,342 | 51,900 | 1,171 |
| 2022-04-27 | 2,313 | 2,340 | 2,259 | 2,340 | 161,200 | 1,170 |
| 2022-04-26 | 2,356 | 2,380 | 2,330 | 2,342 | 206,600 | 1,171 |
| 2022-04-25 | 2,359 | 2,395 | 2,345 | 2,357 | 58,500 | 1,178.50 |
| 2022-04-22 | 2,423 | 2,423 | 2,385 | 2,392 | 90,900 | 1,196 |
| 2022-04-21 | 2,479 | 2,515 | 2,438 | 2,449 | 49,800 | 1,224.50 |
| 2022-04-20 | 2,483 | 2,535 | 2,459 | 2,477 | 74,100 | 1,238.50 |
| 2022-04-19 | 2,405 | 2,464 | 2,405 | 2,454 | 43,400 | 1,227 |
| 2022-04-18 | 2,450 | 2,453 | 2,403 | 2,413 | 49,500 | 1,206.50 |
| 2022-04-15 | 2,454 | 2,474 | 2,432 | 2,432 | 28,200 | 1,216 |
| 2022-04-14 | 2,440 | 2,491 | 2,420 | 2,486 | 48,300 | 1,243 |
| 2022-04-13 | 2,418 | 2,465 | 2,401 | 2,440 | 57,700 | 1,220 |
| 2022-04-12 | 2,451 | 2,453 | 2,400 | 2,411 | 69,400 | 1,205.50 |
| 2022-04-11 | 2,513 | 2,534 | 2,458 | 2,488 | 51,600 | 1,244 |
| 2022-04-08 | 2,454 | 2,505 | 2,435 | 2,505 | 66,500 | 1,252.50 |
| 2022-04-07 | 2,516 | 2,561 | 2,408 | 2,443 | 147,300 | 1,221.50 |
| 2022-04-06 | 2,509 | 2,625 | 2,478 | 2,543 | 214,700 | 1,271.50 |
| 2022-04-05 | 2,453 | 2,483 | 2,420 | 2,441 | 58,000 | 1,220.50 |
| 2022-04-04 | 2,394 | 2,436 | 2,378 | 2,429 | 52,800 | 1,214.50 |
| 2022-04-01 | 2,386 | 2,401 | 2,340 | 2,371 | 56,400 | 1,185.50 |
| 2022-03-31 | 2,390 | 2,439 | 2,368 | 2,403 | 64,400 | 1,201.50 |
| 2022-03-30 | 2,360 | 2,409 | 2,333 | 2,402 | 69,100 | 1,201 |
| 2022-03-29 | 2,323 | 2,332 | 2,285 | 2,312 | 72,000 | 1,156 |
| 2022-03-28 | 2,399 | 2,399 | 2,318 | 2,323 | 56,000 | 1,161.50 |
| 2022-03-25 | 2,414 | 2,419 | 2,339 | 2,383 | 59,000 | 1,191.50 |
| 2022-03-24 | 2,369 | 2,403 | 2,322 | 2,388 | 47,000 | 1,194 |
| 2022-03-23 | 2,374 | 2,422 | 2,369 | 2,381 | 60,000 | 1,190.50 |
| 2022-03-22 | 2,391 | 2,448 | 2,329 | 2,348 | 87,100 | 1,174 |
| 2022-03-18 | 2,464 | 2,466 | 2,357 | 2,372 | 78,600 | 1,186 |
| 2022-03-17 | 2,500 | 2,550 | 2,395 | 2,466 | 105,300 | 1,233 |
| 2022-03-16 | 2,283 | 2,317 | 2,224 | 2,311 | 98,400 | 1,155.50 |
| 2022-03-15 | 2,141 | 2,276 | 2,113 | 2,245 | 160,500 | 1,122.50 |
| 2022-03-14 | 2,070 | 2,135 | 2,070 | 2,091 | 74,600 | 1,045.50 |
| 2022-03-11 | 2,092 | 2,105 | 2,030 | 2,070 | 51,400 | 1,035 |
| 2022-03-10 | 2,107 | 2,116 | 2,067 | 2,107 | 50,000 | 1,053.50 |
| 2022-03-09 | 2,006 | 2,047 | 1,977 | 2,009 | 47,200 | 1,004.50 |
| 2022-03-08 | 2,012 | 2,081 | 1,996 | 2,003 | 93,500 | 1,001.50 |
| 2022-03-07 | 2,143 | 2,144 | 2,036 | 2,062 | 80,000 | 1,031 |
| 2022-03-04 | 2,296 | 2,296 | 2,155 | 2,191 | 57,100 | 1,095.50 |
| 2022-03-03 | 2,284 | 2,300 | 2,222 | 2,246 | 56,500 | 1,123 |
| 2022-03-02 | 2,247 | 2,291 | 2,223 | 2,260 | 60,900 | 1,130 |
| 2022-03-01 | 2,277 | 2,301 | 2,261 | 2,267 | 52,300 | 1,133.50 |
| 2022-02-28 | 2,236 | 2,265 | 2,206 | 2,247 | 50,000 | 1,123.50 |
| 2022-02-25 | 2,199 | 2,242 | 2,170 | 2,232 | 68,800 | 1,116 |
| 2022-02-24 | 2,223 | 2,230 | 2,111 | 2,142 | 81,600 | 1,071 |
| 2022-02-22 | 2,290 | 2,300 | 2,241 | 2,250 | 43,700 | 1,125 |
| 2022-02-21 | 2,297 | 2,341 | 2,266 | 2,320 | 27,100 | 1,160 |
| 2022-02-18 | 2,320 | 2,351 | 2,298 | 2,327 | 44,000 | 1,163.50 |
| 2022-02-17 | 2,389 | 2,389 | 2,338 | 2,358 | 34,300 | 1,179 |
| 2022-02-16 | 2,390 | 2,410 | 2,369 | 2,389 | 29,700 | 1,194.50 |
| 2022-02-15 | 2,389 | 2,407 | 2,340 | 2,358 | 56,200 | 1,179 |
| 2022-02-14 | 2,423 | 2,427 | 2,369 | 2,379 | 49,200 | 1,189.50 |
| 2022-02-10 | 2,406 | 2,447 | 2,396 | 2,442 | 41,000 | 1,221 |
| 2022-02-09 | 2,440 | 2,456 | 2,387 | 2,405 | 42,900 | 1,202.50 |
| 2022-02-08 | 2,465 | 2,481 | 2,422 | 2,434 | 40,300 | 1,217 |
| 2022-02-07 | 2,465 | 2,465 | 2,395 | 2,460 | 50,200 | 1,230 |
| 2022-02-04 | 2,407 | 2,475 | 2,387 | 2,451 | 45,100 | 1,225.50 |
| 2022-02-03 | 2,470 | 2,470 | 2,385 | 2,414 | 51,300 | 1,207 |
| 2022-02-02 | 2,433 | 2,481 | 2,384 | 2,472 | 93,400 | 1,236 |
| 2022-02-01 | 2,392 | 2,438 | 2,361 | 2,366 | 94,500 | 1,183 |
| 2022-01-31 | 2,287 | 2,339 | 2,267 | 2,328 | 68,500 | 1,164 |
| 2022-01-28 | 2,236 | 2,304 | 2,180 | 2,288 | 81,200 | 1,144 |
| 2022-01-27 | 2,300 | 2,305 | 2,181 | 2,196 | 84,200 | 1,098 |
| 2022-01-26 | 2,298 | 2,321 | 2,272 | 2,311 | 27,400 | 1,155.50 |
| 2022-01-25 | 2,380 | 2,380 | 2,254 | 2,277 | 62,300 | 1,138.50 |
| 2022-01-24 | 2,317 | 2,383 | 2,297 | 2,380 | 47,400 | 1,190 |
| 2022-01-21 | 2,271 | 2,332 | 2,271 | 2,316 | 77,800 | 1,158 |
| 2022-01-20 | 2,315 | 2,347 | 2,267 | 2,321 | 47,400 | 1,160.50 |
| 2022-01-19 | 2,399 | 2,417 | 2,290 | 2,315 | 88,400 | 1,157.50 |
| 2022-01-18 | 2,494 | 2,499 | 2,410 | 2,438 | 37,500 | 1,219 |
| 2022-01-17 | 2,471 | 2,506 | 2,438 | 2,444 | 41,900 | 1,222 |
| 2022-01-14 | 2,465 | 2,528 | 2,449 | 2,456 | 47,900 | 1,228 |
| 2022-01-13 | 2,521 | 2,584 | 2,466 | 2,475 | 72,900 | 1,237.50 |
| 2022-01-12 | 2,472 | 2,533 | 2,472 | 2,533 | 54,500 | 1,266.50 |
| 2022-01-11 | 2,429 | 2,459 | 2,400 | 2,451 | 55,500 | 1,225.50 |
| 2022-01-07 | 2,493 | 2,534 | 2,421 | 2,479 | 90,900 | 1,239.50 |
| 2022-01-06 | 2,520 | 2,524 | 2,463 | 2,467 | 86,100 | 1,233.50 |
| 2022-01-05 | 2,600 | 2,624 | 2,509 | 2,540 | 105,700 | 1,270 |
| 2022-01-04 | 2,694 | 2,694 | 2,615 | 2,638 | 53,400 | 1,319 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2020-03-17]1株→2株
