9828 (株)Genki Global Dining Concepts 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 | 3,115 | 3,120 | 3,065 | 3,080 | 12,700 | 1,540 |
| 2022-12-29 | 3,085 | 3,135 | 3,060 | 3,125 | 16,700 | 1,562.50 |
| 2022-12-28 | 3,075 | 3,095 | 3,055 | 3,095 | 9,000 | 1,547.50 |
| 2022-12-27 | 3,080 | 3,100 | 3,055 | 3,065 | 11,800 | 1,532.50 |
| 2022-12-26 | 3,100 | 3,100 | 3,040 | 3,040 | 14,900 | 1,520 |
| 2022-12-23 | 3,055 | 3,090 | 3,055 | 3,085 | 6,500 | 1,542.50 |
| 2022-12-22 | 3,060 | 3,100 | 3,050 | 3,090 | 14,900 | 1,545 |
| 2022-12-21 | 3,030 | 3,095 | 3,025 | 3,060 | 17,800 | 1,530 |
| 2022-12-20 | 3,120 | 3,140 | 3,035 | 3,075 | 39,500 | 1,537.50 |
| 2022-12-19 | 3,140 | 3,140 | 3,110 | 3,125 | 7,500 | 1,562.50 |
| 2022-12-16 | 3,140 | 3,145 | 3,120 | 3,125 | 8,900 | 1,562.50 |
| 2022-12-15 | 3,140 | 3,160 | 3,135 | 3,140 | 5,500 | 1,570 |
| 2022-12-14 | 3,210 | 3,210 | 3,120 | 3,130 | 15,600 | 1,565 |
| 2022-12-13 | 3,165 | 3,200 | 3,155 | 3,185 | 11,500 | 1,592.50 |
| 2022-12-12 | 3,145 | 3,170 | 3,125 | 3,155 | 8,500 | 1,577.50 |
| 2022-12-09 | 3,100 | 3,170 | 3,100 | 3,130 | 16,700 | 1,565 |
| 2022-12-08 | 3,105 | 3,110 | 3,060 | 3,105 | 10,100 | 1,552.50 |
| 2022-12-07 | 3,080 | 3,105 | 3,060 | 3,095 | 9,200 | 1,547.50 |
| 2022-12-06 | 3,115 | 3,115 | 3,070 | 3,070 | 10,900 | 1,535 |
| 2022-12-05 | 3,090 | 3,125 | 3,060 | 3,125 | 29,800 | 1,562.50 |
| 2022-12-02 | 3,125 | 3,125 | 3,085 | 3,090 | 23,600 | 1,545 |
| 2022-12-01 | 3,200 | 3,200 | 3,150 | 3,150 | 8,300 | 1,575 |
| 2022-11-30 | 3,190 | 3,215 | 3,145 | 3,180 | 15,900 | 1,590 |
| 2022-11-29 | 3,185 | 3,200 | 3,140 | 3,200 | 13,600 | 1,600 |
| 2022-11-28 | 3,185 | 3,185 | 3,155 | 3,185 | 6,700 | 1,592.50 |
| 2022-11-25 | 3,170 | 3,210 | 3,160 | 3,170 | 11,800 | 1,585 |
| 2022-11-24 | 3,170 | 3,200 | 3,160 | 3,170 | 19,200 | 1,585 |
| 2022-11-22 | 3,150 | 3,170 | 3,135 | 3,165 | 13,300 | 1,582.50 |
| 2022-11-21 | 3,130 | 3,160 | 3,130 | 3,150 | 12,200 | 1,575 |
| 2022-11-18 | 3,115 | 3,175 | 3,115 | 3,120 | 9,200 | 1,560 |
| 2022-11-17 | 3,120 | 3,170 | 3,120 | 3,170 | 15,400 | 1,585 |
| 2022-11-16 | 3,140 | 3,140 | 3,030 | 3,120 | 36,500 | 1,560 |
| 2022-11-15 | 3,190 | 3,190 | 3,110 | 3,140 | 12,200 | 1,570 |
| 2022-11-14 | 3,140 | 3,190 | 3,125 | 3,185 | 24,500 | 1,592.50 |
| 2022-11-11 | 3,155 | 3,160 | 3,110 | 3,140 | 19,400 | 1,570 |
| 2022-11-10 | 3,165 | 3,165 | 3,115 | 3,155 | 10,900 | 1,577.50 |
| 2022-11-09 | 3,120 | 3,185 | 3,105 | 3,150 | 28,100 | 1,575 |
| 2022-11-08 | 3,070 | 3,125 | 3,055 | 3,090 | 14,700 | 1,545 |
| 2022-11-07 | 3,105 | 3,105 | 3,065 | 3,070 | 16,500 | 1,535 |
| 2022-11-04 | 3,070 | 3,130 | 3,065 | 3,115 | 25,500 | 1,557.50 |
| 2022-11-02 | 3,270 | 3,270 | 3,100 | 3,105 | 55,000 | 1,552.50 |
| 2022-11-01 | 3,100 | 3,280 | 3,015 | 3,280 | 91,100 | 1,640 |
| 2022-10-31 | 3,155 | 3,190 | 3,065 | 3,100 | 106,300 | 1,550 |
| 2022-10-28 | 3,280 | 3,430 | 3,270 | 3,395 | 111,800 | 1,697.50 |
| 2022-10-27 | 3,215 | 3,295 | 3,215 | 3,290 | 22,300 | 1,645 |
| 2022-10-26 | 3,295 | 3,315 | 3,220 | 3,240 | 26,000 | 1,620 |
| 2022-10-25 | 3,290 | 3,320 | 3,275 | 3,295 | 13,500 | 1,647.50 |
| 2022-10-24 | 3,340 | 3,350 | 3,255 | 3,290 | 27,500 | 1,645 |
| 2022-10-21 | 3,350 | 3,380 | 3,320 | 3,325 | 20,500 | 1,662.50 |
| 2022-10-20 | 3,330 | 3,350 | 3,315 | 3,345 | 13,700 | 1,672.50 |
| 2022-10-19 | 3,335 | 3,350 | 3,285 | 3,350 | 15,600 | 1,675 |
| 2022-10-18 | 3,315 | 3,330 | 3,295 | 3,320 | 17,700 | 1,660 |
| 2022-10-17 | 3,260 | 3,340 | 3,260 | 3,290 | 26,600 | 1,645 |
| 2022-10-14 | 3,230 | 3,295 | 3,200 | 3,290 | 28,200 | 1,645 |
| 2022-10-13 | 3,270 | 3,270 | 3,210 | 3,220 | 20,400 | 1,610 |
| 2022-10-12 | 3,220 | 3,290 | 3,190 | 3,275 | 32,200 | 1,637.50 |
| 2022-10-11 | 3,200 | 3,255 | 3,185 | 3,220 | 27,200 | 1,610 |
| 2022-10-07 | 3,155 | 3,220 | 3,155 | 3,210 | 17,900 | 1,605 |
| 2022-10-06 | 3,140 | 3,180 | 3,130 | 3,180 | 22,600 | 1,590 |
| 2022-10-05 | 3,260 | 3,275 | 3,140 | 3,175 | 34,300 | 1,587.50 |
| 2022-10-04 | 3,130 | 3,250 | 3,130 | 3,235 | 71,000 | 1,617.50 |
| 2022-10-03 | 3,000 | 3,105 | 3,000 | 3,105 | 39,300 | 1,552.50 |
| 2022-09-30 | 3,020 | 3,080 | 3,005 | 3,040 | 30,600 | 1,520 |
| 2022-09-29 | 3,045 | 3,120 | 3,040 | 3,090 | 59,600 | 1,545 |
| 2022-09-28 | 3,150 | 3,150 | 3,025 | 3,060 | 103,200 | 1,530 |
| 2022-09-27 | 3,150 | 3,185 | 3,090 | 3,150 | 58,900 | 1,575 |
| 2022-09-26 | 3,145 | 3,160 | 3,125 | 3,135 | 47,500 | 1,567.50 |
| 2022-09-22 | 3,100 | 3,165 | 3,100 | 3,135 | 39,000 | 1,567.50 |
| 2022-09-21 | 3,095 | 3,150 | 3,090 | 3,130 | 42,500 | 1,565 |
| 2022-09-20 | 3,000 | 3,125 | 3,000 | 3,125 | 60,900 | 1,562.50 |
| 2022-09-16 | 2,996 | 3,020 | 2,971 | 2,990 | 31,600 | 1,495 |
| 2022-09-15 | 2,953 | 3,000 | 2,931 | 2,998 | 32,000 | 1,499 |
| 2022-09-14 | 2,912 | 2,958 | 2,910 | 2,949 | 21,400 | 1,474.50 |
| 2022-09-13 | 2,901 | 2,968 | 2,901 | 2,962 | 26,700 | 1,481 |
| 2022-09-12 | 2,939 | 2,948 | 2,883 | 2,912 | 23,300 | 1,456 |
| 2022-09-09 | 2,840 | 2,939 | 2,839 | 2,913 | 57,800 | 1,456.50 |
| 2022-09-08 | 2,805 | 2,840 | 2,805 | 2,825 | 23,500 | 1,412.50 |
| 2022-09-07 | 2,850 | 2,850 | 2,800 | 2,805 | 27,100 | 1,402.50 |
| 2022-09-06 | 2,794 | 2,868 | 2,762 | 2,849 | 57,300 | 1,424.50 |
| 2022-09-05 | 2,780 | 2,787 | 2,746 | 2,776 | 32,700 | 1,388 |
| 2022-09-02 | 2,795 | 2,803 | 2,720 | 2,790 | 48,800 | 1,395 |
| 2022-09-01 | 2,813 | 2,821 | 2,780 | 2,802 | 57,800 | 1,401 |
| 2022-08-31 | 2,774 | 2,820 | 2,754 | 2,814 | 132,200 | 1,407 |
| 2022-08-30 | 2,816 | 2,840 | 2,721 | 2,774 | 279,600 | 1,387 |
| 2022-08-29 | 2,548 | 2,562 | 2,542 | 2,542 | 14,900 | 1,271 |
| 2022-08-26 | 2,548 | 2,575 | 2,548 | 2,575 | 10,400 | 1,287.50 |
| 2022-08-25 | 2,572 | 2,572 | 2,556 | 2,556 | 26,700 | 1,278 |
| 2022-08-24 | 2,571 | 2,571 | 2,545 | 2,557 | 9,800 | 1,278.50 |
| 2022-08-23 | 2,555 | 2,560 | 2,543 | 2,552 | 5,500 | 1,276 |
| 2022-08-22 | 2,554 | 2,558 | 2,540 | 2,546 | 30,900 | 1,273 |
| 2022-08-19 | 2,547 | 2,558 | 2,543 | 2,549 | 7,600 | 1,274.50 |
| 2022-08-18 | 2,566 | 2,566 | 2,541 | 2,547 | 8,200 | 1,273.50 |
| 2022-08-17 | 2,551 | 2,578 | 2,551 | 2,561 | 4,600 | 1,280.50 |
| 2022-08-16 | 2,575 | 2,575 | 2,551 | 2,551 | 4,900 | 1,275.50 |
| 2022-08-15 | 2,589 | 2,593 | 2,570 | 2,575 | 5,200 | 1,287.50 |
| 2022-08-12 | 2,540 | 2,593 | 2,540 | 2,589 | 12,100 | 1,294.50 |
| 2022-08-10 | 2,563 | 2,569 | 2,543 | 2,543 | 8,600 | 1,271.50 |
| 2022-08-09 | 2,587 | 2,600 | 2,563 | 2,563 | 11,500 | 1,281.50 |
| 2022-08-08 | 2,593 | 2,594 | 2,566 | 2,577 | 6,200 | 1,288.50 |
| 2022-08-05 | 2,582 | 2,600 | 2,581 | 2,593 | 17,000 | 1,296.50 |
| 2022-08-04 | 2,606 | 2,606 | 2,571 | 2,582 | 5,200 | 1,291 |
| 2022-08-03 | 2,575 | 2,588 | 2,565 | 2,573 | 10,400 | 1,286.50 |
| 2022-08-02 | 2,619 | 2,619 | 2,570 | 2,570 | 9,100 | 1,285 |
| 2022-08-01 | 2,599 | 2,630 | 2,587 | 2,619 | 13,000 | 1,309.50 |
| 2022-07-29 | 2,612 | 2,612 | 2,578 | 2,599 | 22,500 | 1,299.50 |
| 2022-07-28 | 2,587 | 2,635 | 2,576 | 2,635 | 21,500 | 1,317.50 |
| 2022-07-27 | 2,573 | 2,582 | 2,573 | 2,573 | 4,600 | 1,286.50 |
| 2022-07-26 | 2,590 | 2,595 | 2,563 | 2,569 | 7,700 | 1,284.50 |
| 2022-07-25 | 2,570 | 2,593 | 2,560 | 2,587 | 13,700 | 1,293.50 |
| 2022-07-22 | 2,564 | 2,568 | 2,549 | 2,559 | 27,300 | 1,279.50 |
| 2022-07-21 | 2,550 | 2,565 | 2,540 | 2,564 | 3,000 | 1,282 |
| 2022-07-20 | 2,533 | 2,566 | 2,533 | 2,562 | 9,100 | 1,281 |
| 2022-07-19 | 2,549 | 2,550 | 2,531 | 2,532 | 6,300 | 1,266 |
| 2022-07-15 | 2,549 | 2,556 | 2,540 | 2,549 | 5,300 | 1,274.50 |
| 2022-07-14 | 2,552 | 2,563 | 2,544 | 2,549 | 5,900 | 1,274.50 |
| 2022-07-13 | 2,505 | 2,550 | 2,505 | 2,550 | 5,200 | 1,275 |
| 2022-07-12 | 2,526 | 2,526 | 2,513 | 2,518 | 7,700 | 1,259 |
| 2022-07-11 | 2,550 | 2,566 | 2,526 | 2,550 | 16,600 | 1,275 |
| 2022-07-08 | 2,531 | 2,555 | 2,510 | 2,510 | 13,900 | 1,255 |
| 2022-07-07 | 2,532 | 2,544 | 2,504 | 2,534 | 7,400 | 1,267 |
| 2022-07-06 | 2,557 | 2,557 | 2,524 | 2,532 | 4,400 | 1,266 |
| 2022-07-05 | 2,551 | 2,559 | 2,539 | 2,546 | 9,000 | 1,273 |
| 2022-07-04 | 2,530 | 2,548 | 2,530 | 2,548 | 4,600 | 1,274 |
| 2022-07-01 | 2,533 | 2,536 | 2,508 | 2,517 | 10,800 | 1,258.50 |
| 2022-06-30 | 2,560 | 2,575 | 2,532 | 2,533 | 8,900 | 1,266.50 |
| 2022-06-29 | 2,514 | 2,578 | 2,513 | 2,575 | 28,800 | 1,287.50 |
| 2022-06-28 | 2,506 | 2,545 | 2,506 | 2,541 | 10,000 | 1,270.50 |
| 2022-06-27 | 2,544 | 2,564 | 2,517 | 2,517 | 17,700 | 1,258.50 |
| 2022-06-24 | 2,521 | 2,539 | 2,516 | 2,537 | 9,300 | 1,268.50 |
| 2022-06-23 | 2,492 | 2,522 | 2,492 | 2,521 | 8,400 | 1,260.50 |
| 2022-06-22 | 2,519 | 2,519 | 2,485 | 2,486 | 9,100 | 1,243 |
| 2022-06-21 | 2,499 | 2,519 | 2,495 | 2,519 | 12,900 | 1,259.50 |
| 2022-06-20 | 2,499 | 2,499 | 2,460 | 2,465 | 9,800 | 1,232.50 |
| 2022-06-17 | 2,460 | 2,480 | 2,449 | 2,479 | 12,400 | 1,239.50 |
| 2022-06-16 | 2,517 | 2,517 | 2,470 | 2,475 | 6,300 | 1,237.50 |
| 2022-06-15 | 2,481 | 2,500 | 2,464 | 2,475 | 9,800 | 1,237.50 |
| 2022-06-14 | 2,500 | 2,506 | 2,478 | 2,491 | 14,300 | 1,245.50 |
| 2022-06-13 | 2,511 | 2,511 | 2,491 | 2,505 | 10,400 | 1,252.50 |
| 2022-06-10 | 2,529 | 2,532 | 2,511 | 2,511 | 10,700 | 1,255.50 |
| 2022-06-09 | 2,522 | 2,537 | 2,515 | 2,522 | 7,600 | 1,261 |
| 2022-06-08 | 2,527 | 2,539 | 2,516 | 2,536 | 9,100 | 1,268 |
| 2022-06-07 | 2,530 | 2,533 | 2,510 | 2,510 | 10,500 | 1,255 |
| 2022-06-06 | 2,515 | 2,537 | 2,515 | 2,536 | 11,100 | 1,268 |
| 2022-06-03 | 2,519 | 2,519 | 2,503 | 2,510 | 7,300 | 1,255 |
| 2022-06-02 | 2,502 | 2,530 | 2,500 | 2,519 | 10,700 | 1,259.50 |
| 2022-06-01 | 2,501 | 2,543 | 2,490 | 2,543 | 7,600 | 1,271.50 |
| 2022-05-31 | 2,550 | 2,550 | 2,503 | 2,511 | 10,200 | 1,255.50 |
| 2022-05-30 | 2,503 | 2,550 | 2,500 | 2,550 | 26,700 | 1,275 |
| 2022-05-27 | 2,514 | 2,516 | 2,491 | 2,508 | 12,300 | 1,254 |
| 2022-05-26 | 2,484 | 2,533 | 2,484 | 2,520 | 12,400 | 1,260 |
| 2022-05-25 | 2,504 | 2,504 | 2,464 | 2,484 | 9,100 | 1,242 |
| 2022-05-24 | 2,538 | 2,538 | 2,502 | 2,504 | 8,400 | 1,252 |
| 2022-05-23 | 2,511 | 2,538 | 2,511 | 2,538 | 11,900 | 1,269 |
| 2022-05-20 | 2,507 | 2,518 | 2,497 | 2,518 | 11,900 | 1,259 |
| 2022-05-19 | 2,505 | 2,505 | 2,480 | 2,497 | 11,500 | 1,248.50 |
| 2022-05-18 | 2,518 | 2,519 | 2,487 | 2,519 | 8,100 | 1,259.50 |
| 2022-05-17 | 2,525 | 2,532 | 2,498 | 2,521 | 13,700 | 1,260.50 |
| 2022-05-16 | 2,498 | 2,519 | 2,473 | 2,511 | 21,400 | 1,255.50 |
| 2022-05-13 | 2,456 | 2,505 | 2,456 | 2,467 | 21,300 | 1,233.50 |
| 2022-05-12 | 2,463 | 2,474 | 2,433 | 2,441 | 11,800 | 1,220.50 |
| 2022-05-11 | 2,464 | 2,478 | 2,459 | 2,463 | 11,000 | 1,231.50 |
| 2022-05-10 | 2,453 | 2,467 | 2,431 | 2,452 | 15,600 | 1,226 |
| 2022-05-09 | 2,511 | 2,511 | 2,458 | 2,463 | 21,200 | 1,231.50 |
| 2022-05-06 | 2,495 | 2,545 | 2,495 | 2,533 | 13,400 | 1,266.50 |
| 2022-05-02 | 2,472 | 2,535 | 2,468 | 2,520 | 16,000 | 1,260 |
| 2022-04-28 | 2,493 | 2,499 | 2,462 | 2,493 | 14,000 | 1,246.50 |
| 2022-04-27 | 2,445 | 2,497 | 2,429 | 2,497 | 32,500 | 1,248.50 |
| 2022-04-26 | 2,457 | 2,457 | 2,429 | 2,457 | 5,200 | 1,228.50 |
| 2022-04-25 | 2,415 | 2,450 | 2,410 | 2,421 | 14,100 | 1,210.50 |
| 2022-04-22 | 2,444 | 2,479 | 2,439 | 2,447 | 7,900 | 1,223.50 |
| 2022-04-21 | 2,486 | 2,487 | 2,447 | 2,457 | 10,900 | 1,228.50 |
| 2022-04-20 | 2,486 | 2,504 | 2,464 | 2,488 | 7,800 | 1,244 |
| 2022-04-19 | 2,500 | 2,508 | 2,472 | 2,472 | 10,000 | 1,236 |
| 2022-04-18 | 2,488 | 2,508 | 2,468 | 2,508 | 11,900 | 1,254 |
| 2022-04-15 | 2,464 | 2,477 | 2,460 | 2,475 | 4,200 | 1,237.50 |
| 2022-04-14 | 2,438 | 2,474 | 2,438 | 2,464 | 4,900 | 1,232 |
| 2022-04-13 | 2,437 | 2,445 | 2,418 | 2,445 | 13,700 | 1,222.50 |
| 2022-04-12 | 2,461 | 2,494 | 2,441 | 2,453 | 12,200 | 1,226.50 |
| 2022-04-11 | 2,489 | 2,493 | 2,453 | 2,462 | 13,000 | 1,231 |
| 2022-04-08 | 2,559 | 2,559 | 2,478 | 2,478 | 20,000 | 1,239 |
| 2022-04-07 | 2,570 | 2,570 | 2,501 | 2,526 | 13,200 | 1,263 |
| 2022-04-06 | 2,565 | 2,588 | 2,555 | 2,570 | 13,300 | 1,285 |
| 2022-04-05 | 2,560 | 2,590 | 2,558 | 2,568 | 19,700 | 1,284 |
| 2022-04-04 | 2,526 | 2,560 | 2,526 | 2,559 | 12,700 | 1,279.50 |
| 2022-04-01 | 2,504 | 2,542 | 2,500 | 2,530 | 13,400 | 1,265 |
| 2022-03-31 | 2,508 | 2,559 | 2,501 | 2,547 | 21,500 | 1,273.50 |
| 2022-03-30 | 2,520 | 2,533 | 2,504 | 2,529 | 54,900 | 1,264.50 |
| 2022-03-29 | 2,591 | 2,591 | 2,516 | 2,544 | 128,800 | 1,272 |
| 2022-03-28 | 2,587 | 2,598 | 2,567 | 2,575 | 43,300 | 1,287.50 |
| 2022-03-25 | 2,580 | 2,592 | 2,561 | 2,586 | 21,700 | 1,293 |
| 2022-03-24 | 2,570 | 2,570 | 2,545 | 2,567 | 19,900 | 1,283.50 |
| 2022-03-23 | 2,569 | 2,589 | 2,563 | 2,573 | 20,200 | 1,286.50 |
| 2022-03-22 | 2,600 | 2,600 | 2,557 | 2,570 | 26,700 | 1,285 |
| 2022-03-18 | 2,583 | 2,598 | 2,575 | 2,584 | 18,800 | 1,292 |
| 2022-03-17 | 2,593 | 2,608 | 2,566 | 2,590 | 27,100 | 1,295 |
| 2022-03-16 | 2,546 | 2,585 | 2,529 | 2,585 | 24,300 | 1,292.50 |
| 2022-03-15 | 2,480 | 2,531 | 2,469 | 2,524 | 20,500 | 1,262 |
| 2022-03-14 | 2,442 | 2,479 | 2,442 | 2,470 | 20,700 | 1,235 |
| 2022-03-11 | 2,414 | 2,442 | 2,396 | 2,431 | 44,200 | 1,215.50 |
| 2022-03-10 | 2,430 | 2,443 | 2,410 | 2,429 | 20,500 | 1,214.50 |
| 2022-03-09 | 2,386 | 2,411 | 2,359 | 2,359 | 47,600 | 1,179.50 |
| 2022-03-08 | 2,450 | 2,473 | 2,380 | 2,385 | 54,200 | 1,192.50 |
| 2022-03-07 | 2,495 | 2,501 | 2,458 | 2,473 | 31,900 | 1,236.50 |
| 2022-03-04 | 2,540 | 2,561 | 2,508 | 2,509 | 110,100 | 1,254.50 |
| 2022-03-03 | 2,551 | 2,566 | 2,538 | 2,540 | 15,700 | 1,270 |
| 2022-03-02 | 2,550 | 2,550 | 2,513 | 2,528 | 16,000 | 1,264 |
| 2022-03-01 | 2,554 | 2,575 | 2,548 | 2,551 | 17,300 | 1,275.50 |
| 2022-02-28 | 2,456 | 2,557 | 2,453 | 2,547 | 39,800 | 1,273.50 |
| 2022-02-25 | 2,456 | 2,483 | 2,453 | 2,483 | 113,400 | 1,241.50 |
| 2022-02-24 | 2,491 | 2,491 | 2,424 | 2,460 | 55,700 | 1,230 |
| 2022-02-22 | 2,571 | 2,580 | 2,506 | 2,507 | 25,100 | 1,253.50 |
| 2022-02-21 | 2,563 | 2,600 | 2,551 | 2,600 | 24,400 | 1,300 |
| 2022-02-18 | 2,550 | 2,582 | 2,550 | 2,582 | 21,300 | 1,291 |
| 2022-02-17 | 2,567 | 2,575 | 2,555 | 2,575 | 12,200 | 1,287.50 |
| 2022-02-16 | 2,595 | 2,595 | 2,566 | 2,571 | 15,100 | 1,285.50 |
| 2022-02-15 | 2,589 | 2,590 | 2,555 | 2,566 | 22,000 | 1,283 |
| 2022-02-14 | 2,549 | 2,579 | 2,533 | 2,574 | 12,400 | 1,287 |
| 2022-02-10 | 2,567 | 2,571 | 2,544 | 2,564 | 17,900 | 1,282 |
| 2022-02-09 | 2,572 | 2,580 | 2,536 | 2,536 | 12,200 | 1,268 |
| 2022-02-08 | 2,550 | 2,562 | 2,534 | 2,553 | 10,800 | 1,276.50 |
| 2022-02-07 | 2,542 | 2,580 | 2,533 | 2,550 | 20,500 | 1,275 |
| 2022-02-04 | 2,550 | 2,554 | 2,497 | 2,554 | 20,700 | 1,277 |
| 2022-02-03 | 2,501 | 2,550 | 2,501 | 2,549 | 17,100 | 1,274.50 |
| 2022-02-02 | 2,479 | 2,537 | 2,479 | 2,537 | 19,300 | 1,268.50 |
| 2022-02-01 | 2,474 | 2,499 | 2,468 | 2,473 | 11,400 | 1,236.50 |
| 2022-01-31 | 2,382 | 2,481 | 2,382 | 2,448 | 36,800 | 1,224 |
| 2022-01-28 | 2,401 | 2,427 | 2,381 | 2,382 | 24,700 | 1,191 |
| 2022-01-27 | 2,457 | 2,457 | 2,387 | 2,387 | 32,300 | 1,193.50 |
| 2022-01-26 | 2,430 | 2,441 | 2,423 | 2,438 | 12,100 | 1,219 |
| 2022-01-25 | 2,450 | 2,458 | 2,415 | 2,440 | 13,500 | 1,220 |
| 2022-01-24 | 2,455 | 2,462 | 2,426 | 2,462 | 12,700 | 1,231 |
| 2022-01-21 | 2,420 | 2,443 | 2,401 | 2,443 | 23,300 | 1,221.50 |
| 2022-01-20 | 2,453 | 2,469 | 2,420 | 2,433 | 20,600 | 1,216.50 |
| 2022-01-19 | 2,491 | 2,503 | 2,435 | 2,438 | 29,500 | 1,219 |
| 2022-01-18 | 2,490 | 2,536 | 2,486 | 2,505 | 18,100 | 1,252.50 |
| 2022-01-17 | 2,460 | 2,496 | 2,457 | 2,491 | 10,200 | 1,245.50 |
| 2022-01-14 | 2,478 | 2,478 | 2,450 | 2,460 | 15,600 | 1,230 |
| 2022-01-13 | 2,520 | 2,520 | 2,473 | 2,473 | 20,600 | 1,236.50 |
| 2022-01-12 | 2,498 | 2,524 | 2,498 | 2,520 | 6,700 | 1,260 |
| 2022-01-11 | 2,496 | 2,505 | 2,492 | 2,500 | 7,500 | 1,250 |
| 2022-01-07 | 2,515 | 2,530 | 2,496 | 2,496 | 15,000 | 1,248 |
| 2022-01-06 | 2,516 | 2,535 | 2,489 | 2,501 | 17,500 | 1,250.50 |
| 2022-01-05 | 2,547 | 2,547 | 2,517 | 2,533 | 7,300 | 1,266.50 |
| 2022-01-04 | 2,567 | 2,567 | 2,521 | 2,527 | 12,800 | 1,263.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
