3902 メディカル・データ・ビジョン(株) 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 | 888 | 911 | 888 | 898 | 142,800 | 898 |
| 2022-12-29 | 860 | 885 | 857 | 885 | 140,100 | 885 |
| 2022-12-28 | 886 | 887 | 862 | 870 | 276,800 | 870 |
| 2022-12-27 | 890 | 901 | 889 | 893 | 191,200 | 893 |
| 2022-12-26 | 898 | 898 | 877 | 893 | 186,600 | 893 |
| 2022-12-23 | 892 | 893 | 877 | 883 | 181,300 | 883 |
| 2022-12-22 | 906 | 914 | 893 | 906 | 178,500 | 906 |
| 2022-12-21 | 912 | 919 | 895 | 899 | 252,200 | 899 |
| 2022-12-20 | 968 | 968 | 906 | 914 | 433,700 | 914 |
| 2022-12-19 | 980 | 985 | 966 | 981 | 200,300 | 981 |
| 2022-12-16 | 990 | 1,003 | 986 | 986 | 216,200 | 986 |
| 2022-12-15 | 1,010 | 1,010 | 996 | 999 | 80,200 | 999 |
| 2022-12-14 | 999 | 1,016 | 999 | 1,015 | 147,000 | 1,015 |
| 2022-12-13 | 1,000 | 1,002 | 986 | 992 | 130,300 | 992 |
| 2022-12-12 | 999 | 1,011 | 993 | 998 | 60,600 | 998 |
| 2022-12-09 | 999 | 1,007 | 995 | 1,005 | 82,400 | 1,005 |
| 2022-12-08 | 1,004 | 1,004 | 983 | 999 | 113,500 | 999 |
| 2022-12-07 | 977 | 1,010 | 976 | 1,010 | 164,400 | 1,010 |
| 2022-12-06 | 985 | 993 | 970 | 981 | 153,200 | 981 |
| 2022-12-05 | 998 | 1,001 | 985 | 992 | 138,900 | 992 |
| 2022-12-02 | 1,006 | 1,009 | 990 | 1,002 | 191,400 | 1,002 |
| 2022-12-01 | 1,017 | 1,032 | 1,005 | 1,005 | 156,800 | 1,005 |
| 2022-11-30 | 1,009 | 1,012 | 999 | 1,002 | 151,500 | 1,002 |
| 2022-11-29 | 1,002 | 1,018 | 988 | 1,011 | 171,500 | 1,011 |
| 2022-11-28 | 1,027 | 1,027 | 1,010 | 1,014 | 136,000 | 1,014 |
| 2022-11-25 | 1,033 | 1,044 | 1,022 | 1,023 | 83,100 | 1,023 |
| 2022-11-24 | 1,033 | 1,043 | 1,025 | 1,032 | 176,700 | 1,032 |
| 2022-11-22 | 1,024 | 1,032 | 1,006 | 1,009 | 183,400 | 1,009 |
| 2022-11-21 | 1,041 | 1,046 | 1,024 | 1,025 | 94,100 | 1,025 |
| 2022-11-18 | 1,036 | 1,041 | 1,019 | 1,038 | 234,500 | 1,038 |
| 2022-11-17 | 1,048 | 1,061 | 1,041 | 1,042 | 135,000 | 1,042 |
| 2022-11-16 | 1,071 | 1,071 | 1,025 | 1,062 | 257,600 | 1,062 |
| 2022-11-15 | 1,113 | 1,118 | 1,051 | 1,051 | 389,000 | 1,051 |
| 2022-11-14 | 1,080 | 1,113 | 1,071 | 1,100 | 328,100 | 1,100 |
| 2022-11-11 | 1,041 | 1,076 | 1,027 | 1,074 | 350,000 | 1,074 |
| 2022-11-10 | 1,025 | 1,025 | 1,005 | 1,015 | 150,700 | 1,015 |
| 2022-11-09 | 1,032 | 1,048 | 1,024 | 1,031 | 226,000 | 1,031 |
| 2022-11-08 | 1,026 | 1,040 | 1,013 | 1,017 | 160,000 | 1,017 |
| 2022-11-07 | 1,007 | 1,013 | 984 | 1,009 | 149,500 | 1,009 |
| 2022-11-04 | 991 | 1,005 | 977 | 993 | 266,500 | 993 |
| 2022-11-02 | 1,060 | 1,060 | 1,026 | 1,027 | 244,000 | 1,027 |
| 2022-11-01 | 1,101 | 1,108 | 1,082 | 1,085 | 131,400 | 1,085 |
| 2022-10-31 | 1,136 | 1,136 | 1,098 | 1,109 | 105,700 | 1,109 |
| 2022-10-28 | 1,088 | 1,127 | 1,080 | 1,117 | 285,600 | 1,117 |
| 2022-10-27 | 1,125 | 1,135 | 1,114 | 1,114 | 124,000 | 1,114 |
| 2022-10-26 | 1,098 | 1,139 | 1,093 | 1,112 | 297,200 | 1,112 |
| 2022-10-25 | 1,109 | 1,109 | 1,074 | 1,074 | 161,800 | 1,074 |
| 2022-10-24 | 1,106 | 1,106 | 1,087 | 1,091 | 94,200 | 1,091 |
| 2022-10-21 | 1,081 | 1,092 | 1,074 | 1,083 | 69,300 | 1,083 |
| 2022-10-20 | 1,084 | 1,095 | 1,068 | 1,092 | 129,500 | 1,092 |
| 2022-10-19 | 1,115 | 1,120 | 1,086 | 1,097 | 138,400 | 1,097 |
| 2022-10-18 | 1,063 | 1,111 | 1,063 | 1,107 | 288,700 | 1,107 |
| 2022-10-17 | 1,054 | 1,057 | 1,032 | 1,039 | 141,000 | 1,039 |
| 2022-10-14 | 1,046 | 1,075 | 1,040 | 1,065 | 186,800 | 1,065 |
| 2022-10-13 | 1,056 | 1,066 | 1,026 | 1,026 | 266,800 | 1,026 |
| 2022-10-12 | 1,077 | 1,099 | 1,071 | 1,086 | 126,800 | 1,086 |
| 2022-10-11 | 1,100 | 1,107 | 1,076 | 1,077 | 167,000 | 1,077 |
| 2022-10-07 | 1,100 | 1,133 | 1,097 | 1,113 | 189,100 | 1,113 |
| 2022-10-06 | 1,132 | 1,143 | 1,103 | 1,116 | 257,700 | 1,116 |
| 2022-10-05 | 1,140 | 1,156 | 1,134 | 1,142 | 305,400 | 1,142 |
| 2022-10-04 | 1,086 | 1,111 | 1,077 | 1,110 | 293,500 | 1,110 |
| 2022-10-03 | 1,050 | 1,076 | 1,025 | 1,069 | 253,000 | 1,069 |
| 2022-09-30 | 1,063 | 1,086 | 1,048 | 1,056 | 329,200 | 1,056 |
| 2022-09-29 | 1,038 | 1,059 | 1,023 | 1,056 | 324,100 | 1,056 |
| 2022-09-28 | 1,000 | 1,035 | 994 | 1,009 | 282,800 | 1,009 |
| 2022-09-27 | 978 | 1,013 | 978 | 999 | 189,500 | 999 |
| 2022-09-26 | 965 | 981 | 956 | 966 | 201,700 | 966 |
| 2022-09-22 | 975 | 983 | 960 | 977 | 173,200 | 977 |
| 2022-09-21 | 990 | 995 | 972 | 994 | 179,600 | 994 |
| 2022-09-20 | 1,007 | 1,013 | 988 | 996 | 114,200 | 996 |
| 2022-09-16 | 1,016 | 1,022 | 1,001 | 1,001 | 124,700 | 1,001 |
| 2022-09-15 | 1,042 | 1,047 | 1,024 | 1,025 | 107,900 | 1,025 |
| 2022-09-14 | 1,042 | 1,044 | 1,022 | 1,035 | 172,400 | 1,035 |
| 2022-09-13 | 1,088 | 1,100 | 1,066 | 1,071 | 178,000 | 1,071 |
| 2022-09-12 | 1,056 | 1,075 | 1,046 | 1,073 | 150,900 | 1,073 |
| 2022-09-09 | 1,025 | 1,060 | 1,021 | 1,054 | 203,700 | 1,054 |
| 2022-09-08 | 1,049 | 1,060 | 1,016 | 1,016 | 202,100 | 1,016 |
| 2022-09-07 | 1,050 | 1,050 | 1,013 | 1,024 | 180,800 | 1,024 |
| 2022-09-06 | 1,079 | 1,092 | 1,053 | 1,058 | 169,800 | 1,058 |
| 2022-09-05 | 1,059 | 1,073 | 1,045 | 1,072 | 184,800 | 1,072 |
| 2022-09-02 | 1,104 | 1,118 | 1,068 | 1,079 | 212,300 | 1,079 |
| 2022-09-01 | 1,109 | 1,120 | 1,086 | 1,090 | 163,300 | 1,090 |
| 2022-08-31 | 1,123 | 1,134 | 1,107 | 1,129 | 141,600 | 1,129 |
| 2022-08-30 | 1,152 | 1,152 | 1,118 | 1,125 | 230,400 | 1,125 |
| 2022-08-29 | 1,145 | 1,158 | 1,136 | 1,139 | 248,800 | 1,139 |
| 2022-08-26 | 1,216 | 1,216 | 1,186 | 1,200 | 155,000 | 1,200 |
| 2022-08-25 | 1,205 | 1,229 | 1,201 | 1,210 | 157,800 | 1,210 |
| 2022-08-24 | 1,208 | 1,208 | 1,174 | 1,197 | 194,600 | 1,197 |
| 2022-08-23 | 1,195 | 1,213 | 1,184 | 1,209 | 187,700 | 1,209 |
| 2022-08-22 | 1,215 | 1,235 | 1,202 | 1,215 | 193,500 | 1,215 |
| 2022-08-19 | 1,300 | 1,302 | 1,249 | 1,249 | 225,200 | 1,249 |
| 2022-08-18 | 1,298 | 1,308 | 1,274 | 1,302 | 201,300 | 1,302 |
| 2022-08-17 | 1,298 | 1,317 | 1,280 | 1,302 | 203,600 | 1,302 |
| 2022-08-16 | 1,271 | 1,318 | 1,271 | 1,286 | 218,700 | 1,286 |
| 2022-08-15 | 1,287 | 1,299 | 1,258 | 1,268 | 222,500 | 1,268 |
| 2022-08-12 | 1,223 | 1,287 | 1,210 | 1,274 | 487,300 | 1,274 |
| 2022-08-10 | 1,302 | 1,314 | 1,216 | 1,231 | 543,900 | 1,231 |
| 2022-08-09 | 1,231 | 1,332 | 1,174 | 1,332 | 823,400 | 1,332 |
| 2022-08-08 | 1,384 | 1,398 | 1,366 | 1,367 | 361,200 | 1,367 |
| 2022-08-05 | 1,390 | 1,411 | 1,378 | 1,409 | 317,800 | 1,409 |
| 2022-08-04 | 1,346 | 1,395 | 1,333 | 1,392 | 366,200 | 1,392 |
| 2022-08-03 | 1,302 | 1,323 | 1,295 | 1,321 | 221,800 | 1,321 |
| 2022-08-02 | 1,283 | 1,296 | 1,266 | 1,276 | 136,200 | 1,276 |
| 2022-08-01 | 1,281 | 1,291 | 1,266 | 1,286 | 182,900 | 1,286 |
| 2022-07-29 | 1,259 | 1,314 | 1,255 | 1,305 | 358,700 | 1,305 |
| 2022-07-28 | 1,230 | 1,252 | 1,227 | 1,244 | 202,700 | 1,244 |
| 2022-07-27 | 1,216 | 1,232 | 1,193 | 1,210 | 149,300 | 1,210 |
| 2022-07-26 | 1,227 | 1,234 | 1,212 | 1,225 | 141,400 | 1,225 |
| 2022-07-25 | 1,241 | 1,252 | 1,223 | 1,245 | 198,500 | 1,245 |
| 2022-07-22 | 1,249 | 1,279 | 1,245 | 1,264 | 369,500 | 1,264 |
| 2022-07-21 | 1,208 | 1,250 | 1,208 | 1,245 | 246,500 | 1,245 |
| 2022-07-20 | 1,207 | 1,218 | 1,197 | 1,202 | 197,100 | 1,202 |
| 2022-07-19 | 1,200 | 1,200 | 1,166 | 1,181 | 189,500 | 1,181 |
| 2022-07-15 | 1,168 | 1,207 | 1,162 | 1,191 | 329,200 | 1,191 |
| 2022-07-14 | 1,151 | 1,169 | 1,135 | 1,161 | 195,500 | 1,161 |
| 2022-07-13 | 1,114 | 1,135 | 1,102 | 1,133 | 171,600 | 1,133 |
| 2022-07-12 | 1,109 | 1,109 | 1,080 | 1,104 | 295,100 | 1,104 |
| 2022-07-11 | 1,178 | 1,191 | 1,125 | 1,129 | 191,000 | 1,129 |
| 2022-07-08 | 1,158 | 1,169 | 1,121 | 1,148 | 312,000 | 1,148 |
| 2022-07-07 | 1,127 | 1,187 | 1,097 | 1,147 | 578,200 | 1,147 |
| 2022-07-06 | 1,082 | 1,133 | 1,082 | 1,127 | 436,800 | 1,127 |
| 2022-07-05 | 1,041 | 1,099 | 1,041 | 1,082 | 305,900 | 1,082 |
| 2022-07-04 | 1,036 | 1,046 | 1,017 | 1,030 | 100,900 | 1,030 |
| 2022-07-01 | 1,007 | 1,036 | 1,005 | 1,016 | 136,200 | 1,016 |
| 2022-06-30 | 1,062 | 1,062 | 1,012 | 1,012 | 157,600 | 1,012 |
| 2022-06-29 | 1,030 | 1,045 | 1,017 | 1,043 | 185,700 | 1,043 |
| 2022-06-28 | 1,036 | 1,060 | 1,030 | 1,050 | 187,500 | 1,050 |
| 2022-06-27 | 1,036 | 1,054 | 1,018 | 1,045 | 220,800 | 1,045 |
| 2022-06-24 | 996 | 1,030 | 995 | 1,025 | 194,300 | 1,025 |
| 2022-06-23 | 980 | 998 | 971 | 972 | 91,600 | 972 |
| 2022-06-22 | 995 | 1,018 | 974 | 974 | 133,700 | 974 |
| 2022-06-21 | 967 | 1,009 | 955 | 995 | 202,300 | 995 |
| 2022-06-20 | 981 | 982 | 930 | 948 | 163,300 | 948 |
| 2022-06-17 | 930 | 974 | 922 | 960 | 524,200 | 960 |
| 2022-06-16 | 1,000 | 1,000 | 942 | 943 | 187,100 | 943 |
| 2022-06-15 | 974 | 988 | 958 | 972 | 122,900 | 972 |
| 2022-06-14 | 960 | 991 | 955 | 989 | 164,000 | 989 |
| 2022-06-13 | 982 | 993 | 974 | 976 | 190,600 | 976 |
| 2022-06-10 | 1,017 | 1,025 | 994 | 1,019 | 196,400 | 1,019 |
| 2022-06-09 | 1,010 | 1,055 | 992 | 1,039 | 312,500 | 1,039 |
| 2022-06-08 | 975 | 1,026 | 975 | 1,015 | 355,000 | 1,015 |
| 2022-06-07 | 972 | 972 | 946 | 946 | 119,300 | 946 |
| 2022-06-06 | 934 | 966 | 925 | 960 | 163,100 | 960 |
| 2022-06-03 | 947 | 958 | 938 | 949 | 175,400 | 949 |
| 2022-06-02 | 952 | 959 | 924 | 926 | 160,700 | 926 |
| 2022-06-01 | 949 | 965 | 936 | 960 | 164,000 | 960 |
| 2022-05-31 | 952 | 958 | 930 | 952 | 1,210,000 | 952 |
| 2022-05-30 | 930 | 957 | 916 | 952 | 416,600 | 952 |
| 2022-05-27 | 905 | 910 | 877 | 904 | 248,800 | 904 |
| 2022-05-26 | 892 | 926 | 888 | 888 | 280,200 | 888 |
| 2022-05-25 | 908 | 920 | 886 | 907 | 226,500 | 907 |
| 2022-05-24 | 911 | 923 | 897 | 915 | 278,300 | 915 |
| 2022-05-23 | 896 | 927 | 882 | 922 | 332,000 | 922 |
| 2022-05-20 | 870 | 878 | 845 | 873 | 264,500 | 873 |
| 2022-05-19 | 856 | 891 | 855 | 865 | 240,900 | 865 |
| 2022-05-18 | 860 | 920 | 860 | 883 | 461,600 | 883 |
| 2022-05-17 | 853 | 859 | 830 | 830 | 289,100 | 830 |
| 2022-05-16 | 895 | 896 | 851 | 868 | 342,300 | 868 |
| 2022-05-13 | 849 | 910 | 835 | 890 | 690,300 | 890 |
| 2022-05-12 | 916 | 924 | 862 | 864 | 464,000 | 864 |
| 2022-05-11 | 940 | 966 | 936 | 957 | 249,000 | 957 |
| 2022-05-10 | 922 | 934 | 903 | 933 | 237,700 | 933 |
| 2022-05-09 | 935 | 947 | 918 | 918 | 259,600 | 918 |
| 2022-05-06 | 983 | 986 | 940 | 946 | 368,000 | 946 |
| 2022-05-02 | 981 | 1,005 | 981 | 997 | 168,200 | 997 |
| 2022-04-28 | 986 | 998 | 978 | 988 | 186,000 | 988 |
| 2022-04-27 | 994 | 1,007 | 967 | 1,007 | 331,700 | 1,007 |
| 2022-04-26 | 1,015 | 1,028 | 999 | 1,025 | 194,700 | 1,025 |
| 2022-04-25 | 980 | 1,002 | 973 | 989 | 234,100 | 989 |
| 2022-04-22 | 1,032 | 1,034 | 1,011 | 1,014 | 204,700 | 1,014 |
| 2022-04-21 | 1,040 | 1,061 | 1,037 | 1,046 | 154,800 | 1,046 |
| 2022-04-20 | 1,066 | 1,078 | 1,043 | 1,045 | 215,600 | 1,045 |
| 2022-04-19 | 1,083 | 1,100 | 1,065 | 1,066 | 177,200 | 1,066 |
| 2022-04-18 | 1,100 | 1,109 | 1,078 | 1,099 | 145,900 | 1,099 |
| 2022-04-15 | 1,139 | 1,144 | 1,106 | 1,119 | 276,000 | 1,119 |
| 2022-04-14 | 1,222 | 1,222 | 1,176 | 1,180 | 218,500 | 1,180 |
| 2022-04-13 | 1,137 | 1,213 | 1,129 | 1,211 | 359,800 | 1,211 |
| 2022-04-12 | 1,131 | 1,160 | 1,113 | 1,138 | 263,400 | 1,138 |
| 2022-04-11 | 1,199 | 1,199 | 1,141 | 1,143 | 322,000 | 1,143 |
| 2022-04-08 | 1,175 | 1,199 | 1,157 | 1,199 | 234,900 | 1,199 |
| 2022-04-07 | 1,169 | 1,180 | 1,148 | 1,148 | 218,600 | 1,148 |
| 2022-04-06 | 1,195 | 1,215 | 1,171 | 1,191 | 278,000 | 1,191 |
| 2022-04-05 | 1,237 | 1,237 | 1,182 | 1,207 | 358,900 | 1,207 |
| 2022-04-04 | 1,211 | 1,239 | 1,203 | 1,230 | 255,900 | 1,230 |
| 2022-04-01 | 1,192 | 1,220 | 1,165 | 1,210 | 300,100 | 1,210 |
| 2022-03-31 | 1,216 | 1,229 | 1,203 | 1,203 | 362,100 | 1,203 |
| 2022-03-30 | 1,199 | 1,229 | 1,188 | 1,229 | 369,100 | 1,229 |
| 2022-03-29 | 1,156 | 1,205 | 1,146 | 1,195 | 328,800 | 1,195 |
| 2022-03-28 | 1,145 | 1,151 | 1,112 | 1,136 | 325,200 | 1,136 |
| 2022-03-25 | 1,183 | 1,185 | 1,142 | 1,168 | 323,000 | 1,168 |
| 2022-03-24 | 1,150 | 1,173 | 1,140 | 1,173 | 372,300 | 1,173 |
| 2022-03-23 | 1,105 | 1,166 | 1,098 | 1,165 | 400,200 | 1,165 |
| 2022-03-22 | 1,110 | 1,110 | 1,080 | 1,092 | 279,100 | 1,092 |
| 2022-03-18 | 1,075 | 1,097 | 1,072 | 1,097 | 275,400 | 1,097 |
| 2022-03-17 | 1,075 | 1,092 | 1,051 | 1,075 | 281,900 | 1,075 |
| 2022-03-16 | 1,078 | 1,083 | 1,045 | 1,050 | 278,100 | 1,050 |
| 2022-03-15 | 1,030 | 1,069 | 1,024 | 1,053 | 281,500 | 1,053 |
| 2022-03-14 | 1,052 | 1,069 | 1,041 | 1,049 | 235,600 | 1,049 |
| 2022-03-11 | 1,053 | 1,077 | 1,040 | 1,052 | 328,000 | 1,052 |
| 2022-03-10 | 1,120 | 1,120 | 1,076 | 1,083 | 276,300 | 1,083 |
| 2022-03-09 | 1,078 | 1,089 | 1,054 | 1,064 | 315,800 | 1,064 |
| 2022-03-08 | 1,029 | 1,097 | 1,024 | 1,068 | 370,700 | 1,068 |
| 2022-03-07 | 1,030 | 1,057 | 1,015 | 1,040 | 363,100 | 1,040 |
| 2022-03-04 | 1,067 | 1,084 | 1,040 | 1,060 | 279,500 | 1,060 |
| 2022-03-03 | 1,120 | 1,121 | 1,090 | 1,093 | 203,000 | 1,093 |
| 2022-03-02 | 1,095 | 1,119 | 1,070 | 1,091 | 320,100 | 1,091 |
| 2022-03-01 | 1,085 | 1,118 | 1,067 | 1,109 | 352,800 | 1,109 |
| 2022-02-28 | 1,054 | 1,063 | 1,018 | 1,059 | 302,500 | 1,059 |
| 2022-02-25 | 997 | 1,045 | 985 | 1,045 | 435,800 | 1,045 |
| 2022-02-24 | 971 | 987 | 923 | 967 | 488,300 | 967 |
| 2022-02-22 | 987 | 1,031 | 982 | 998 | 298,600 | 998 |
| 2022-02-21 | 980 | 1,025 | 966 | 1,015 | 292,500 | 1,015 |
| 2022-02-18 | 982 | 1,020 | 965 | 1,017 | 293,800 | 1,017 |
| 2022-02-17 | 1,008 | 1,017 | 979 | 1,017 | 521,000 | 1,017 |
| 2022-02-16 | 1,064 | 1,082 | 1,019 | 1,034 | 476,800 | 1,034 |
| 2022-02-15 | 960 | 1,057 | 931 | 1,038 | 985,400 | 1,038 |
| 2022-02-14 | 1,000 | 1,001 | 944 | 945 | 476,200 | 945 |
| 2022-02-10 | 1,030 | 1,053 | 1,026 | 1,043 | 214,200 | 1,043 |
| 2022-02-09 | 998 | 1,013 | 968 | 1,013 | 298,600 | 1,013 |
| 2022-02-08 | 1,006 | 1,024 | 977 | 978 | 323,000 | 978 |
| 2022-02-07 | 1,035 | 1,045 | 1,009 | 1,022 | 239,500 | 1,022 |
| 2022-02-04 | 1,002 | 1,028 | 993 | 1,026 | 216,900 | 1,026 |
| 2022-02-03 | 1,046 | 1,048 | 1,006 | 1,008 | 203,700 | 1,008 |
| 2022-02-02 | 1,034 | 1,060 | 1,033 | 1,060 | 169,900 | 1,060 |
| 2022-02-01 | 1,038 | 1,062 | 1,005 | 1,014 | 198,900 | 1,014 |
| 2022-01-31 | 979 | 1,017 | 977 | 1,002 | 245,500 | 1,002 |
| 2022-01-28 | 977 | 985 | 946 | 964 | 286,200 | 964 |
| 2022-01-27 | 1,063 | 1,066 | 965 | 969 | 482,600 | 969 |
| 2022-01-26 | 1,050 | 1,088 | 1,034 | 1,080 | 253,900 | 1,080 |
| 2022-01-25 | 1,099 | 1,117 | 1,043 | 1,056 | 464,000 | 1,056 |
| 2022-01-24 | 1,085 | 1,104 | 1,045 | 1,099 | 737,000 | 1,099 |
| 2022-01-21 | 1,090 | 1,135 | 1,085 | 1,133 | 473,100 | 1,133 |
| 2022-01-20 | 1,074 | 1,134 | 1,071 | 1,123 | 598,700 | 1,123 |
| 2022-01-19 | 1,112 | 1,140 | 1,070 | 1,075 | 726,100 | 1,075 |
| 2022-01-18 | 1,122 | 1,170 | 1,117 | 1,151 | 358,300 | 1,151 |
| 2022-01-17 | 1,110 | 1,123 | 1,104 | 1,118 | 250,000 | 1,118 |
| 2022-01-14 | 1,130 | 1,130 | 1,106 | 1,125 | 380,500 | 1,125 |
| 2022-01-13 | 1,184 | 1,188 | 1,155 | 1,155 | 331,900 | 1,155 |
| 2022-01-12 | 1,200 | 1,224 | 1,197 | 1,208 | 308,300 | 1,208 |
| 2022-01-11 | 1,146 | 1,169 | 1,131 | 1,167 | 374,400 | 1,167 |
| 2022-01-07 | 1,156 | 1,177 | 1,145 | 1,174 | 488,700 | 1,174 |
| 2022-01-06 | 1,160 | 1,176 | 1,144 | 1,158 | 574,300 | 1,158 |
| 2022-01-05 | 1,229 | 1,234 | 1,186 | 1,190 | 535,700 | 1,190 |
| 2022-01-04 | 1,268 | 1,276 | 1,233 | 1,248 | 351,000 | 1,248 |
分割・併合履歴 ： [2018-04-25]1株→2株 [2017-04-26]1株→2株 [2016-06-28]1株→2株 [2015-06-26]1株→4株
