3774 (株)インターネットイニシアティブ 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 | 2,472 | 2,501 | 2,450 | 2,450 | 334,400 | 2,450 |
| 2022-12-29 | 2,468 | 2,476 | 2,421 | 2,447 | 336,100 | 2,447 |
| 2022-12-28 | 2,486 | 2,497 | 2,459 | 2,474 | 337,500 | 2,474 |
| 2022-12-27 | 2,501 | 2,518 | 2,495 | 2,510 | 258,700 | 2,510 |
| 2022-12-26 | 2,476 | 2,487 | 2,446 | 2,479 | 237,400 | 2,479 |
| 2022-12-23 | 2,471 | 2,489 | 2,455 | 2,488 | 326,800 | 2,488 |
| 2022-12-22 | 2,458 | 2,485 | 2,433 | 2,474 | 290,300 | 2,474 |
| 2022-12-21 | 2,411 | 2,467 | 2,388 | 2,453 | 440,200 | 2,453 |
| 2022-12-20 | 2,508 | 2,514 | 2,380 | 2,409 | 514,800 | 2,409 |
| 2022-12-19 | 2,530 | 2,560 | 2,520 | 2,524 | 544,900 | 2,524 |
| 2022-12-16 | 2,540 | 2,572 | 2,535 | 2,553 | 626,500 | 2,553 |
| 2022-12-15 | 2,570 | 2,583 | 2,562 | 2,568 | 368,200 | 2,568 |
| 2022-12-14 | 2,530 | 2,595 | 2,529 | 2,570 | 642,600 | 2,570 |
| 2022-12-13 | 2,480 | 2,514 | 2,477 | 2,510 | 396,000 | 2,510 |
| 2022-12-12 | 2,431 | 2,492 | 2,431 | 2,474 | 315,600 | 2,474 |
| 2022-12-09 | 2,385 | 2,449 | 2,384 | 2,436 | 420,200 | 2,436 |
| 2022-12-08 | 2,415 | 2,434 | 2,350 | 2,385 | 377,100 | 2,385 |
| 2022-12-07 | 2,363 | 2,432 | 2,359 | 2,408 | 416,500 | 2,408 |
| 2022-12-06 | 2,433 | 2,433 | 2,358 | 2,363 | 389,000 | 2,363 |
| 2022-12-05 | 2,463 | 2,480 | 2,453 | 2,461 | 399,400 | 2,461 |
| 2022-12-02 | 2,425 | 2,489 | 2,407 | 2,478 | 526,600 | 2,478 |
| 2022-12-01 | 2,509 | 2,509 | 2,424 | 2,443 | 385,900 | 2,443 |
| 2022-11-30 | 2,414 | 2,457 | 2,405 | 2,450 | 376,500 | 2,450 |
| 2022-11-29 | 2,421 | 2,455 | 2,405 | 2,439 | 275,600 | 2,439 |
| 2022-11-28 | 2,473 | 2,488 | 2,436 | 2,436 | 376,300 | 2,436 |
| 2022-11-25 | 2,499 | 2,519 | 2,487 | 2,488 | 264,500 | 2,488 |
| 2022-11-24 | 2,450 | 2,519 | 2,449 | 2,477 | 533,600 | 2,477 |
| 2022-11-22 | 2,400 | 2,460 | 2,396 | 2,446 | 445,000 | 2,446 |
| 2022-11-21 | 2,410 | 2,410 | 2,365 | 2,375 | 276,300 | 2,375 |
| 2022-11-18 | 2,382 | 2,431 | 2,374 | 2,407 | 356,400 | 2,407 |
| 2022-11-17 | 2,388 | 2,410 | 2,374 | 2,380 | 297,700 | 2,380 |
| 2022-11-16 | 2,410 | 2,430 | 2,373 | 2,379 | 375,600 | 2,379 |
| 2022-11-15 | 2,416 | 2,439 | 2,393 | 2,400 | 352,200 | 2,400 |
| 2022-11-14 | 2,448 | 2,475 | 2,410 | 2,410 | 471,600 | 2,410 |
| 2022-11-11 | 2,434 | 2,464 | 2,384 | 2,462 | 833,200 | 2,462 |
| 2022-11-10 | 2,330 | 2,349 | 2,303 | 2,340 | 571,400 | 2,340 |
| 2022-11-09 | 2,436 | 2,446 | 2,322 | 2,329 | 700,900 | 2,329 |
| 2022-11-08 | 2,362 | 2,435 | 2,327 | 2,425 | 1,379,900 | 2,425 |
| 2022-11-07 | 2,202 | 2,388 | 2,193 | 2,294 | 1,631,800 | 2,294 |
| 2022-11-04 | 2,217 | 2,244 | 2,178 | 2,190 | 965,800 | 2,190 |
| 2022-11-02 | 2,310 | 2,331 | 2,287 | 2,302 | 558,300 | 2,302 |
| 2022-11-01 | 2,337 | 2,354 | 2,323 | 2,330 | 310,400 | 2,330 |
| 2022-10-31 | 2,396 | 2,396 | 2,337 | 2,338 | 434,100 | 2,338 |
| 2022-10-28 | 2,347 | 2,401 | 2,344 | 2,357 | 1,393,300 | 2,357 |
| 2022-10-27 | 2,377 | 2,400 | 2,365 | 2,393 | 403,300 | 2,393 |
| 2022-10-26 | 2,403 | 2,425 | 2,381 | 2,391 | 494,100 | 2,391 |
| 2022-10-25 | 2,407 | 2,408 | 2,361 | 2,374 | 440,000 | 2,374 |
| 2022-10-24 | 2,344 | 2,437 | 2,337 | 2,397 | 814,800 | 2,397 |
| 2022-10-21 | 2,318 | 2,380 | 2,311 | 2,346 | 554,500 | 2,346 |
| 2022-10-20 | 2,287 | 2,302 | 2,263 | 2,280 | 413,800 | 2,280 |
| 2022-10-19 | 2,300 | 2,349 | 2,287 | 2,322 | 304,700 | 2,322 |
| 2022-10-18 | 2,295 | 2,324 | 2,275 | 2,314 | 404,200 | 2,314 |
| 2022-10-17 | 2,211 | 2,242 | 2,211 | 2,233 | 275,000 | 2,233 |
| 2022-10-14 | 2,235 | 2,260 | 2,222 | 2,246 | 301,100 | 2,246 |
| 2022-10-13 | 2,200 | 2,202 | 2,167 | 2,192 | 245,600 | 2,192 |
| 2022-10-12 | 2,217 | 2,235 | 2,190 | 2,204 | 303,100 | 2,204 |
| 2022-10-11 | 2,174 | 2,231 | 2,164 | 2,206 | 466,500 | 2,206 |
| 2022-10-07 | 2,242 | 2,243 | 2,214 | 2,224 | 427,000 | 2,224 |
| 2022-10-06 | 2,283 | 2,348 | 2,270 | 2,292 | 421,800 | 2,292 |
| 2022-10-05 | 2,348 | 2,352 | 2,263 | 2,274 | 496,300 | 2,274 |
| 2022-10-04 | 2,302 | 2,332 | 2,297 | 2,325 | 490,300 | 2,325 |
| 2022-10-03 | 2,204 | 2,233 | 2,171 | 2,226 | 384,900 | 2,226 |
| 2022-09-30 | 2,250 | 2,275 | 2,202 | 2,221 | 563,000 | 2,221 |
| 2022-09-29 | 2,320 | 2,326 | 2,269 | 2,294 | 402,400 | 2,294 |
| 2022-09-28 | 4,530 | 4,580 | 4,445 | 4,510 | 218,400 | 2,255 |
| 2022-09-27 | 4,570 | 4,575 | 4,510 | 4,535 | 274,000 | 2,267.50 |
| 2022-09-26 | 4,630 | 4,690 | 4,575 | 4,585 | 263,900 | 2,292.50 |
| 2022-09-22 | 4,680 | 4,735 | 4,595 | 4,700 | 204,700 | 2,350 |
| 2022-09-21 | 4,800 | 4,815 | 4,690 | 4,725 | 165,100 | 2,362.50 |
| 2022-09-20 | 4,735 | 4,790 | 4,715 | 4,775 | 184,500 | 2,387.50 |
| 2022-09-16 | 4,720 | 4,750 | 4,660 | 4,665 | 210,500 | 2,332.50 |
| 2022-09-15 | 4,790 | 4,800 | 4,750 | 4,765 | 127,100 | 2,382.50 |
| 2022-09-14 | 4,700 | 4,765 | 4,695 | 4,750 | 180,800 | 2,375 |
| 2022-09-13 | 4,880 | 4,935 | 4,830 | 4,860 | 216,000 | 2,430 |
| 2022-09-12 | 4,850 | 4,870 | 4,825 | 4,855 | 221,700 | 2,427.50 |
| 2022-09-09 | 4,685 | 4,800 | 4,675 | 4,760 | 411,500 | 2,380 |
| 2022-09-08 | 4,750 | 4,850 | 4,735 | 4,825 | 329,600 | 2,412.50 |
| 2022-09-07 | 4,710 | 4,725 | 4,580 | 4,675 | 323,900 | 2,337.50 |
| 2022-09-06 | 4,800 | 4,800 | 4,720 | 4,740 | 202,100 | 2,370 |
| 2022-09-05 | 4,800 | 4,855 | 4,765 | 4,835 | 178,900 | 2,417.50 |
| 2022-09-02 | 4,875 | 4,890 | 4,800 | 4,820 | 235,700 | 2,410 |
| 2022-09-01 | 4,970 | 5,000 | 4,880 | 4,890 | 306,200 | 2,445 |
| 2022-08-31 | 4,930 | 5,080 | 4,925 | 5,070 | 318,700 | 2,535 |
| 2022-08-30 | 4,850 | 5,000 | 4,805 | 4,975 | 748,200 | 2,487.50 |
| 2022-08-29 | 4,830 | 4,875 | 4,775 | 4,790 | 311,700 | 2,395 |
| 2022-08-26 | 5,000 | 5,030 | 4,965 | 4,970 | 177,500 | 2,485 |
| 2022-08-25 | 5,040 | 5,090 | 5,000 | 5,040 | 129,200 | 2,520 |
| 2022-08-24 | 5,080 | 5,120 | 4,985 | 5,000 | 158,800 | 2,500 |
| 2022-08-23 | 5,100 | 5,140 | 5,000 | 5,020 | 265,900 | 2,510 |
| 2022-08-22 | 5,080 | 5,180 | 5,020 | 5,150 | 159,100 | 2,575 |
| 2022-08-19 | 5,190 | 5,270 | 5,110 | 5,120 | 223,500 | 2,560 |
| 2022-08-18 | 5,100 | 5,190 | 5,080 | 5,170 | 162,700 | 2,585 |
| 2022-08-17 | 5,020 | 5,150 | 4,985 | 5,140 | 257,100 | 2,570 |
| 2022-08-16 | 4,945 | 5,060 | 4,910 | 5,050 | 389,300 | 2,525 |
| 2022-08-15 | 4,790 | 4,890 | 4,755 | 4,875 | 374,800 | 2,437.50 |
| 2022-08-12 | 4,745 | 4,830 | 4,705 | 4,775 | 310,300 | 2,387.50 |
| 2022-08-10 | 4,835 | 4,835 | 4,645 | 4,695 | 669,100 | 2,347.50 |
| 2022-08-09 | 4,775 | 4,955 | 4,705 | 4,940 | 755,100 | 2,470 |
| 2022-08-08 | 5,010 | 5,040 | 4,685 | 4,715 | 997,300 | 2,357.50 |
| 2022-08-05 | 5,450 | 5,520 | 4,850 | 5,080 | 1,085,000 | 2,540 |
| 2022-08-04 | 5,470 | 5,480 | 5,420 | 5,430 | 229,200 | 2,715 |
| 2022-08-03 | 5,430 | 5,450 | 5,360 | 5,430 | 223,300 | 2,715 |
| 2022-08-02 | 5,400 | 5,410 | 5,350 | 5,360 | 141,800 | 2,680 |
| 2022-08-01 | 5,300 | 5,440 | 5,290 | 5,410 | 173,400 | 2,705 |
| 2022-07-29 | 5,330 | 5,400 | 5,310 | 5,370 | 353,300 | 2,685 |
| 2022-07-28 | 5,300 | 5,310 | 5,220 | 5,280 | 210,900 | 2,640 |
| 2022-07-27 | 5,300 | 5,340 | 5,230 | 5,250 | 175,500 | 2,625 |
| 2022-07-26 | 5,240 | 5,270 | 5,190 | 5,250 | 144,800 | 2,625 |
| 2022-07-25 | 5,270 | 5,270 | 5,190 | 5,240 | 177,100 | 2,620 |
| 2022-07-22 | 5,150 | 5,250 | 5,150 | 5,220 | 201,100 | 2,610 |
| 2022-07-21 | 5,070 | 5,140 | 5,060 | 5,120 | 169,500 | 2,560 |
| 2022-07-20 | 5,040 | 5,110 | 5,020 | 5,080 | 172,200 | 2,540 |
| 2022-07-19 | 4,970 | 4,990 | 4,885 | 4,950 | 199,300 | 2,475 |
| 2022-07-15 | 5,040 | 5,090 | 4,995 | 5,020 | 179,400 | 2,510 |
| 2022-07-14 | 5,000 | 5,050 | 4,920 | 5,030 | 202,500 | 2,515 |
| 2022-07-13 | 5,040 | 5,090 | 5,020 | 5,040 | 193,100 | 2,520 |
| 2022-07-12 | 5,120 | 5,120 | 4,975 | 5,070 | 282,900 | 2,535 |
| 2022-07-11 | 5,150 | 5,220 | 5,090 | 5,120 | 219,000 | 2,560 |
| 2022-07-08 | 5,100 | 5,160 | 5,050 | 5,080 | 320,800 | 2,540 |
| 2022-07-07 | 5,100 | 5,180 | 5,070 | 5,090 | 418,700 | 2,545 |
| 2022-07-06 | 4,990 | 5,160 | 4,980 | 5,040 | 498,100 | 2,520 |
| 2022-07-05 | 4,830 | 4,890 | 4,795 | 4,850 | 176,700 | 2,425 |
| 2022-07-04 | 4,810 | 4,835 | 4,720 | 4,815 | 219,100 | 2,407.50 |
| 2022-07-01 | 4,770 | 4,800 | 4,685 | 4,720 | 228,100 | 2,360 |
| 2022-06-30 | 4,845 | 4,890 | 4,740 | 4,745 | 415,300 | 2,372.50 |
| 2022-06-29 | 4,830 | 4,940 | 4,815 | 4,905 | 348,500 | 2,452.50 |
| 2022-06-28 | 4,905 | 5,010 | 4,865 | 4,895 | 359,400 | 2,447.50 |
| 2022-06-27 | 4,850 | 4,905 | 4,815 | 4,895 | 303,900 | 2,447.50 |
| 2022-06-24 | 4,705 | 4,845 | 4,700 | 4,825 | 403,000 | 2,412.50 |
| 2022-06-23 | 4,615 | 4,740 | 4,615 | 4,645 | 301,800 | 2,322.50 |
| 2022-06-22 | 4,550 | 4,605 | 4,525 | 4,580 | 374,700 | 2,290 |
| 2022-06-21 | 4,380 | 4,450 | 4,325 | 4,425 | 229,400 | 2,212.50 |
| 2022-06-20 | 4,410 | 4,420 | 4,300 | 4,330 | 190,700 | 2,165 |
| 2022-06-17 | 4,425 | 4,440 | 4,310 | 4,325 | 325,900 | 2,162.50 |
| 2022-06-16 | 4,570 | 4,585 | 4,415 | 4,430 | 226,000 | 2,215 |
| 2022-06-15 | 4,465 | 4,510 | 4,410 | 4,450 | 277,900 | 2,225 |
| 2022-06-14 | 4,405 | 4,510 | 4,400 | 4,490 | 225,300 | 2,245 |
| 2022-06-13 | 4,550 | 4,585 | 4,475 | 4,515 | 397,100 | 2,257.50 |
| 2022-06-10 | 4,780 | 4,785 | 4,590 | 4,710 | 378,400 | 2,355 |
| 2022-06-09 | 4,710 | 4,850 | 4,660 | 4,840 | 409,900 | 2,420 |
| 2022-06-08 | 4,660 | 4,720 | 4,620 | 4,640 | 178,100 | 2,320 |
| 2022-06-07 | 4,635 | 4,690 | 4,595 | 4,640 | 152,300 | 2,320 |
| 2022-06-06 | 4,630 | 4,640 | 4,580 | 4,640 | 177,400 | 2,320 |
| 2022-06-03 | 4,690 | 4,695 | 4,605 | 4,675 | 167,400 | 2,337.50 |
| 2022-06-02 | 4,725 | 4,730 | 4,590 | 4,620 | 301,800 | 2,310 |
| 2022-06-01 | 4,715 | 4,765 | 4,695 | 4,755 | 194,400 | 2,377.50 |
| 2022-05-31 | 4,725 | 4,785 | 4,690 | 4,735 | 377,200 | 2,367.50 |
| 2022-05-30 | 4,725 | 4,740 | 4,655 | 4,720 | 404,300 | 2,360 |
| 2022-05-27 | 4,780 | 4,795 | 4,575 | 4,585 | 427,000 | 2,292.50 |
| 2022-05-26 | 4,700 | 4,820 | 4,685 | 4,730 | 249,100 | 2,365 |
| 2022-05-25 | 4,550 | 4,720 | 4,490 | 4,685 | 394,800 | 2,342.50 |
| 2022-05-24 | 4,545 | 4,635 | 4,535 | 4,585 | 229,800 | 2,292.50 |
| 2022-05-23 | 4,580 | 4,660 | 4,525 | 4,585 | 321,400 | 2,292.50 |
| 2022-05-20 | 4,445 | 4,590 | 4,370 | 4,550 | 520,300 | 2,275 |
| 2022-05-19 | 4,435 | 4,540 | 4,380 | 4,505 | 495,300 | 2,252.50 |
| 2022-05-18 | 4,395 | 4,570 | 4,390 | 4,570 | 491,600 | 2,285 |
| 2022-05-17 | 4,265 | 4,405 | 4,195 | 4,375 | 520,300 | 2,187.50 |
| 2022-05-16 | 4,450 | 4,700 | 4,355 | 4,355 | 722,100 | 2,177.50 |
| 2022-05-13 | 3,745 | 4,230 | 3,690 | 4,170 | 869,700 | 2,085 |
| 2022-05-12 | 3,830 | 3,855 | 3,720 | 3,730 | 293,900 | 1,865 |
| 2022-05-11 | 3,895 | 3,940 | 3,875 | 3,905 | 220,700 | 1,952.50 |
| 2022-05-10 | 3,975 | 4,000 | 3,835 | 3,925 | 292,200 | 1,962.50 |
| 2022-05-09 | 3,990 | 4,035 | 3,955 | 3,970 | 207,600 | 1,985 |
| 2022-05-06 | 4,075 | 4,085 | 3,960 | 4,045 | 316,900 | 2,022.50 |
| 2022-05-02 | 4,090 | 4,135 | 4,050 | 4,080 | 258,700 | 2,040 |
| 2022-04-28 | 4,010 | 4,120 | 4,005 | 4,110 | 234,900 | 2,055 |
| 2022-04-27 | 3,920 | 4,060 | 3,885 | 4,050 | 390,200 | 2,025 |
| 2022-04-26 | 4,055 | 4,080 | 3,995 | 4,005 | 219,300 | 2,002.50 |
| 2022-04-25 | 3,960 | 4,020 | 3,905 | 3,990 | 295,500 | 1,995 |
| 2022-04-22 | 3,910 | 3,970 | 3,815 | 3,955 | 447,000 | 1,977.50 |
| 2022-04-21 | 4,035 | 4,060 | 3,925 | 3,950 | 504,100 | 1,975 |
| 2022-04-20 | 4,190 | 4,190 | 4,065 | 4,085 | 263,100 | 2,042.50 |
| 2022-04-19 | 4,170 | 4,210 | 4,095 | 4,140 | 257,900 | 2,070 |
| 2022-04-18 | 4,315 | 4,325 | 4,135 | 4,170 | 265,900 | 2,085 |
| 2022-04-15 | 4,170 | 4,355 | 4,170 | 4,335 | 213,500 | 2,167.50 |
| 2022-04-14 | 4,365 | 4,390 | 4,305 | 4,370 | 154,000 | 2,185 |
| 2022-04-13 | 4,170 | 4,380 | 4,155 | 4,360 | 320,000 | 2,180 |
| 2022-04-12 | 4,185 | 4,235 | 4,140 | 4,200 | 206,500 | 2,100 |
| 2022-04-11 | 4,180 | 4,245 | 4,115 | 4,195 | 175,000 | 2,097.50 |
| 2022-04-08 | 4,290 | 4,325 | 4,210 | 4,250 | 191,600 | 2,125 |
| 2022-04-07 | 4,300 | 4,305 | 4,165 | 4,220 | 185,600 | 2,110 |
| 2022-04-06 | 4,335 | 4,350 | 4,215 | 4,345 | 270,300 | 2,172.50 |
| 2022-04-05 | 4,455 | 4,460 | 4,330 | 4,395 | 254,000 | 2,197.50 |
| 2022-04-04 | 4,390 | 4,440 | 4,355 | 4,430 | 346,400 | 2,215 |
| 2022-04-01 | 4,075 | 4,210 | 4,025 | 4,180 | 221,500 | 2,090 |
| 2022-03-31 | 4,175 | 4,210 | 4,090 | 4,105 | 276,400 | 2,052.50 |
| 2022-03-30 | 4,165 | 4,200 | 4,120 | 4,190 | 299,800 | 2,095 |
| 2022-03-29 | 4,070 | 4,225 | 4,025 | 4,215 | 520,100 | 2,107.50 |
| 2022-03-28 | 4,105 | 4,115 | 4,045 | 4,065 | 298,200 | 2,032.50 |
| 2022-03-25 | 4,125 | 4,255 | 4,100 | 4,150 | 363,800 | 2,075 |
| 2022-03-24 | 3,945 | 4,115 | 3,945 | 4,095 | 455,700 | 2,047.50 |
| 2022-03-23 | 3,850 | 3,960 | 3,825 | 3,935 | 340,500 | 1,967.50 |
| 2022-03-22 | 3,840 | 3,895 | 3,775 | 3,810 | 364,200 | 1,905 |
| 2022-03-18 | 3,700 | 3,855 | 3,695 | 3,830 | 477,600 | 1,915 |
| 2022-03-17 | 3,725 | 3,775 | 3,655 | 3,695 | 263,700 | 1,847.50 |
| 2022-03-16 | 3,660 | 3,665 | 3,550 | 3,605 | 250,600 | 1,802.50 |
| 2022-03-15 | 3,405 | 3,525 | 3,405 | 3,495 | 206,300 | 1,747.50 |
| 2022-03-14 | 3,500 | 3,565 | 3,455 | 3,475 | 161,900 | 1,737.50 |
| 2022-03-11 | 3,555 | 3,570 | 3,435 | 3,470 | 310,400 | 1,735 |
| 2022-03-10 | 3,595 | 3,625 | 3,535 | 3,620 | 340,700 | 1,810 |
| 2022-03-09 | 3,555 | 3,595 | 3,335 | 3,390 | 523,100 | 1,695 |
| 2022-03-08 | 3,400 | 3,550 | 3,400 | 3,485 | 349,800 | 1,742.50 |
| 2022-03-07 | 3,420 | 3,460 | 3,375 | 3,450 | 376,100 | 1,725 |
| 2022-03-04 | 3,725 | 3,735 | 3,585 | 3,630 | 246,000 | 1,815 |
| 2022-03-03 | 3,720 | 3,800 | 3,705 | 3,770 | 239,700 | 1,885 |
| 2022-03-02 | 3,775 | 3,865 | 3,740 | 3,780 | 326,300 | 1,890 |
| 2022-03-01 | 3,700 | 3,860 | 3,690 | 3,810 | 446,200 | 1,905 |
| 2022-02-28 | 3,675 | 3,685 | 3,590 | 3,660 | 430,600 | 1,830 |
| 2022-02-25 | 3,610 | 3,655 | 3,535 | 3,640 | 472,100 | 1,820 |
| 2022-02-24 | 3,460 | 3,570 | 3,440 | 3,500 | 590,500 | 1,750 |
| 2022-02-22 | 3,335 | 3,465 | 3,330 | 3,420 | 261,500 | 1,710 |
| 2022-02-21 | 3,390 | 3,475 | 3,375 | 3,405 | 244,600 | 1,702.50 |
| 2022-02-18 | 3,360 | 3,410 | 3,280 | 3,395 | 569,200 | 1,697.50 |
| 2022-02-17 | 3,530 | 3,560 | 3,395 | 3,410 | 426,000 | 1,705 |
| 2022-02-16 | 3,600 | 3,650 | 3,545 | 3,555 | 337,900 | 1,777.50 |
| 2022-02-15 | 3,570 | 3,640 | 3,530 | 3,535 | 483,800 | 1,767.50 |
| 2022-02-14 | 3,515 | 3,575 | 3,510 | 3,530 | 604,100 | 1,765 |
| 2022-02-10 | 3,840 | 3,840 | 3,550 | 3,625 | 543,400 | 1,812.50 |
| 2022-02-09 | 3,595 | 3,805 | 3,565 | 3,770 | 564,700 | 1,885 |
| 2022-02-08 | 3,880 | 3,930 | 3,635 | 3,640 | 868,900 | 1,820 |
| 2022-02-07 | 3,975 | 3,980 | 3,880 | 3,890 | 390,400 | 1,945 |
| 2022-02-04 | 3,930 | 3,990 | 3,885 | 3,940 | 256,800 | 1,970 |
| 2022-02-03 | 3,905 | 3,945 | 3,830 | 3,860 | 302,300 | 1,930 |
| 2022-02-02 | 3,880 | 3,965 | 3,845 | 3,965 | 299,500 | 1,982.50 |
| 2022-02-01 | 3,955 | 4,000 | 3,845 | 3,855 | 421,700 | 1,927.50 |
| 2022-01-31 | 3,715 | 3,805 | 3,680 | 3,755 | 334,300 | 1,877.50 |
| 2022-01-28 | 3,690 | 3,690 | 3,565 | 3,615 | 348,400 | 1,807.50 |
| 2022-01-27 | 3,815 | 3,825 | 3,610 | 3,630 | 448,000 | 1,815 |
| 2022-01-26 | 3,835 | 3,880 | 3,780 | 3,860 | 241,800 | 1,930 |
| 2022-01-25 | 4,035 | 4,045 | 3,845 | 3,865 | 321,000 | 1,932.50 |
| 2022-01-24 | 3,925 | 4,000 | 3,885 | 3,980 | 273,300 | 1,990 |
| 2022-01-21 | 3,985 | 4,040 | 3,975 | 4,030 | 250,800 | 2,015 |
| 2022-01-20 | 3,995 | 4,120 | 3,980 | 4,100 | 302,000 | 2,050 |
| 2022-01-19 | 4,200 | 4,215 | 4,030 | 4,040 | 375,500 | 2,020 |
| 2022-01-18 | 4,300 | 4,340 | 4,220 | 4,280 | 193,900 | 2,140 |
| 2022-01-17 | 4,275 | 4,335 | 4,240 | 4,290 | 165,800 | 2,145 |
| 2022-01-14 | 4,195 | 4,290 | 4,195 | 4,240 | 300,500 | 2,120 |
| 2022-01-13 | 4,420 | 4,420 | 4,335 | 4,335 | 251,100 | 2,167.50 |
| 2022-01-12 | 4,350 | 4,485 | 4,335 | 4,460 | 374,500 | 2,230 |
| 2022-01-11 | 4,290 | 4,295 | 4,180 | 4,245 | 420,000 | 2,122.50 |
| 2022-01-07 | 4,360 | 4,395 | 4,280 | 4,380 | 372,700 | 2,190 |
| 2022-01-06 | 4,255 | 4,365 | 4,170 | 4,295 | 519,900 | 2,147.50 |
| 2022-01-05 | 4,650 | 4,655 | 4,415 | 4,445 | 547,800 | 2,222.50 |
| 2022-01-04 | 4,800 | 4,860 | 4,755 | 4,775 | 203,900 | 2,387.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
