4751 (株)サイバーエージェント 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 | 1,193 | 1,200 | 1,165 | 1,168 | 2,190,900 | 1,168 |
| 2022-12-29 | 1,153 | 1,169 | 1,145 | 1,169 | 3,054,700 | 1,169 |
| 2022-12-28 | 1,148 | 1,153 | 1,135 | 1,148 | 2,129,000 | 1,148 |
| 2022-12-27 | 1,146 | 1,157 | 1,139 | 1,153 | 2,640,200 | 1,153 |
| 2022-12-26 | 1,143 | 1,153 | 1,132 | 1,136 | 1,441,400 | 1,136 |
| 2022-12-23 | 1,138 | 1,146 | 1,130 | 1,143 | 1,580,900 | 1,143 |
| 2022-12-22 | 1,150 | 1,150 | 1,131 | 1,146 | 2,009,100 | 1,146 |
| 2022-12-21 | 1,137 | 1,148 | 1,123 | 1,141 | 2,976,100 | 1,141 |
| 2022-12-20 | 1,158 | 1,161 | 1,114 | 1,126 | 4,081,500 | 1,126 |
| 2022-12-19 | 1,150 | 1,173 | 1,143 | 1,164 | 2,866,800 | 1,164 |
| 2022-12-16 | 1,190 | 1,195 | 1,166 | 1,169 | 5,946,700 | 1,169 |
| 2022-12-15 | 1,223 | 1,231 | 1,207 | 1,216 | 3,479,400 | 1,216 |
| 2022-12-14 | 1,236 | 1,236 | 1,206 | 1,207 | 3,155,400 | 1,207 |
| 2022-12-13 | 1,207 | 1,228 | 1,207 | 1,224 | 2,150,200 | 1,224 |
| 2022-12-12 | 1,210 | 1,228 | 1,206 | 1,219 | 2,072,100 | 1,219 |
| 2022-12-09 | 1,200 | 1,222 | 1,200 | 1,216 | 2,657,100 | 1,216 |
| 2022-12-08 | 1,201 | 1,206 | 1,181 | 1,194 | 3,075,200 | 1,194 |
| 2022-12-07 | 1,198 | 1,220 | 1,193 | 1,210 | 4,682,500 | 1,210 |
| 2022-12-06 | 1,225 | 1,242 | 1,202 | 1,228 | 8,854,500 | 1,228 |
| 2022-12-05 | 1,303 | 1,307 | 1,261 | 1,281 | 6,587,800 | 1,281 |
| 2022-12-02 | 1,329 | 1,330 | 1,281 | 1,288 | 15,286,100 | 1,288 |
| 2022-12-01 | 1,252 | 1,252 | 1,230 | 1,239 | 3,816,800 | 1,239 |
| 2022-11-30 | 1,232 | 1,242 | 1,222 | 1,229 | 7,272,300 | 1,229 |
| 2022-11-29 | 1,241 | 1,243 | 1,226 | 1,233 | 4,023,100 | 1,233 |
| 2022-11-28 | 1,265 | 1,281 | 1,241 | 1,241 | 11,214,100 | 1,241 |
| 2022-11-25 | 1,311 | 1,353 | 1,291 | 1,343 | 10,384,300 | 1,343 |
| 2022-11-24 | 1,270 | 1,319 | 1,266 | 1,294 | 15,191,500 | 1,294 |
| 2022-11-22 | 1,225 | 1,227 | 1,202 | 1,210 | 4,297,200 | 1,210 |
| 2022-11-21 | 1,245 | 1,246 | 1,210 | 1,227 | 3,380,400 | 1,227 |
| 2022-11-18 | 1,263 | 1,264 | 1,235 | 1,242 | 4,149,100 | 1,242 |
| 2022-11-17 | 1,232 | 1,258 | 1,231 | 1,255 | 3,964,000 | 1,255 |
| 2022-11-16 | 1,212 | 1,250 | 1,206 | 1,244 | 6,081,300 | 1,244 |
| 2022-11-15 | 1,199 | 1,206 | 1,178 | 1,206 | 2,508,500 | 1,206 |
| 2022-11-14 | 1,207 | 1,207 | 1,187 | 1,199 | 3,542,200 | 1,199 |
| 2022-11-11 | 1,159 | 1,184 | 1,152 | 1,184 | 5,921,400 | 1,184 |
| 2022-11-10 | 1,136 | 1,140 | 1,117 | 1,122 | 3,536,500 | 1,122 |
| 2022-11-09 | 1,150 | 1,151 | 1,131 | 1,143 | 3,600,200 | 1,143 |
| 2022-11-08 | 1,118 | 1,148 | 1,118 | 1,141 | 3,790,400 | 1,141 |
| 2022-11-07 | 1,100 | 1,131 | 1,098 | 1,120 | 3,788,700 | 1,120 |
| 2022-11-04 | 1,091 | 1,103 | 1,068 | 1,093 | 7,834,400 | 1,093 |
| 2022-11-02 | 1,150 | 1,182 | 1,116 | 1,121 | 12,913,300 | 1,121 |
| 2022-11-01 | 1,215 | 1,228 | 1,210 | 1,225 | 3,252,000 | 1,225 |
| 2022-10-31 | 1,266 | 1,266 | 1,219 | 1,224 | 4,968,800 | 1,224 |
| 2022-10-28 | 1,243 | 1,268 | 1,234 | 1,245 | 7,063,700 | 1,245 |
| 2022-10-27 | 1,235 | 1,284 | 1,234 | 1,262 | 8,665,500 | 1,262 |
| 2022-10-26 | 1,285 | 1,315 | 1,282 | 1,295 | 4,604,200 | 1,295 |
| 2022-10-25 | 1,272 | 1,280 | 1,261 | 1,262 | 3,303,200 | 1,262 |
| 2022-10-24 | 1,265 | 1,281 | 1,252 | 1,255 | 3,088,400 | 1,255 |
| 2022-10-21 | 1,253 | 1,259 | 1,242 | 1,244 | 2,176,600 | 1,244 |
| 2022-10-20 | 1,247 | 1,257 | 1,236 | 1,242 | 2,548,500 | 1,242 |
| 2022-10-19 | 1,275 | 1,276 | 1,263 | 1,264 | 2,155,100 | 1,264 |
| 2022-10-18 | 1,271 | 1,275 | 1,248 | 1,266 | 2,520,400 | 1,266 |
| 2022-10-17 | 1,242 | 1,246 | 1,233 | 1,243 | 1,865,600 | 1,243 |
| 2022-10-14 | 1,251 | 1,282 | 1,250 | 1,263 | 3,226,900 | 1,263 |
| 2022-10-13 | 1,243 | 1,252 | 1,217 | 1,226 | 1,973,800 | 1,226 |
| 2022-10-12 | 1,255 | 1,263 | 1,241 | 1,247 | 2,018,200 | 1,247 |
| 2022-10-11 | 1,253 | 1,275 | 1,251 | 1,257 | 2,921,900 | 1,257 |
| 2022-10-07 | 1,276 | 1,290 | 1,263 | 1,279 | 2,386,900 | 1,279 |
| 2022-10-06 | 1,283 | 1,311 | 1,280 | 1,297 | 3,007,500 | 1,297 |
| 2022-10-05 | 1,297 | 1,308 | 1,275 | 1,289 | 3,403,400 | 1,289 |
| 2022-10-04 | 1,253 | 1,274 | 1,246 | 1,274 | 3,394,300 | 1,274 |
| 2022-10-03 | 1,205 | 1,251 | 1,193 | 1,240 | 2,814,400 | 1,240 |
| 2022-09-30 | 1,221 | 1,237 | 1,204 | 1,218 | 3,164,400 | 1,218 |
| 2022-09-29 | 1,238 | 1,238 | 1,214 | 1,233 | 3,324,700 | 1,233 |
| 2022-09-28 | 1,226 | 1,236 | 1,211 | 1,228 | 2,902,400 | 1,228 |
| 2022-09-27 | 1,237 | 1,248 | 1,225 | 1,236 | 2,407,900 | 1,236 |
| 2022-09-26 | 1,232 | 1,235 | 1,210 | 1,218 | 3,313,000 | 1,218 |
| 2022-09-22 | 1,245 | 1,254 | 1,234 | 1,245 | 3,251,400 | 1,245 |
| 2022-09-21 | 1,262 | 1,280 | 1,258 | 1,268 | 2,568,500 | 1,268 |
| 2022-09-20 | 1,309 | 1,315 | 1,292 | 1,292 | 2,739,100 | 1,292 |
| 2022-09-16 | 1,329 | 1,341 | 1,306 | 1,306 | 3,159,200 | 1,306 |
| 2022-09-15 | 1,321 | 1,340 | 1,307 | 1,332 | 2,564,400 | 1,332 |
| 2022-09-14 | 1,321 | 1,333 | 1,314 | 1,316 | 2,657,200 | 1,316 |
| 2022-09-13 | 1,353 | 1,369 | 1,350 | 1,351 | 1,949,500 | 1,351 |
| 2022-09-12 | 1,360 | 1,360 | 1,340 | 1,346 | 1,805,400 | 1,346 |
| 2022-09-09 | 1,320 | 1,344 | 1,320 | 1,335 | 2,617,700 | 1,335 |
| 2022-09-08 | 1,332 | 1,333 | 1,314 | 1,326 | 3,105,800 | 1,326 |
| 2022-09-07 | 1,298 | 1,318 | 1,295 | 1,315 | 2,688,600 | 1,315 |
| 2022-09-06 | 1,336 | 1,345 | 1,316 | 1,320 | 2,497,200 | 1,320 |
| 2022-09-05 | 1,316 | 1,340 | 1,316 | 1,340 | 1,784,600 | 1,340 |
| 2022-09-02 | 1,343 | 1,348 | 1,324 | 1,331 | 2,431,200 | 1,331 |
| 2022-09-01 | 1,349 | 1,367 | 1,340 | 1,343 | 2,421,100 | 1,343 |
| 2022-08-31 | 1,366 | 1,377 | 1,360 | 1,369 | 2,685,000 | 1,369 |
| 2022-08-30 | 1,362 | 1,386 | 1,356 | 1,385 | 5,694,200 | 1,385 |
| 2022-08-29 | 1,347 | 1,353 | 1,336 | 1,343 | 3,560,600 | 1,343 |
| 2022-08-26 | 1,418 | 1,418 | 1,392 | 1,392 | 2,209,800 | 1,392 |
| 2022-08-25 | 1,389 | 1,408 | 1,376 | 1,405 | 2,581,800 | 1,405 |
| 2022-08-24 | 1,401 | 1,414 | 1,391 | 1,397 | 2,540,900 | 1,397 |
| 2022-08-23 | 1,410 | 1,425 | 1,401 | 1,406 | 2,356,500 | 1,406 |
| 2022-08-22 | 1,439 | 1,444 | 1,414 | 1,419 | 3,198,200 | 1,419 |
| 2022-08-19 | 1,493 | 1,494 | 1,465 | 1,466 | 2,918,300 | 1,466 |
| 2022-08-18 | 1,463 | 1,505 | 1,455 | 1,504 | 2,746,000 | 1,504 |
| 2022-08-17 | 1,456 | 1,494 | 1,455 | 1,482 | 3,374,100 | 1,482 |
| 2022-08-16 | 1,500 | 1,505 | 1,481 | 1,483 | 2,738,700 | 1,483 |
| 2022-08-15 | 1,480 | 1,489 | 1,461 | 1,471 | 2,724,200 | 1,471 |
| 2022-08-12 | 1,503 | 1,510 | 1,482 | 1,492 | 4,469,600 | 1,492 |
| 2022-08-10 | 1,484 | 1,484 | 1,442 | 1,455 | 2,475,000 | 1,455 |
| 2022-08-09 | 1,456 | 1,482 | 1,448 | 1,465 | 2,658,200 | 1,465 |
| 2022-08-08 | 1,456 | 1,459 | 1,435 | 1,448 | 2,819,300 | 1,448 |
| 2022-08-05 | 1,476 | 1,484 | 1,456 | 1,466 | 3,265,200 | 1,466 |
| 2022-08-04 | 1,445 | 1,471 | 1,417 | 1,469 | 6,757,400 | 1,469 |
| 2022-08-03 | 1,369 | 1,399 | 1,364 | 1,397 | 3,154,100 | 1,397 |
| 2022-08-02 | 1,353 | 1,365 | 1,342 | 1,361 | 3,832,400 | 1,361 |
| 2022-08-01 | 1,316 | 1,350 | 1,307 | 1,348 | 3,671,100 | 1,348 |
| 2022-07-29 | 1,289 | 1,339 | 1,276 | 1,321 | 6,586,800 | 1,321 |
| 2022-07-28 | 1,339 | 1,342 | 1,246 | 1,279 | 14,760,300 | 1,279 |
| 2022-07-27 | 1,359 | 1,379 | 1,347 | 1,357 | 4,118,500 | 1,357 |
| 2022-07-26 | 1,353 | 1,359 | 1,334 | 1,353 | 3,263,400 | 1,353 |
| 2022-07-25 | 1,370 | 1,373 | 1,351 | 1,356 | 3,493,900 | 1,356 |
| 2022-07-22 | 1,367 | 1,392 | 1,357 | 1,387 | 3,981,400 | 1,387 |
| 2022-07-21 | 1,394 | 1,402 | 1,368 | 1,380 | 2,126,200 | 1,380 |
| 2022-07-20 | 1,364 | 1,393 | 1,350 | 1,391 | 2,965,000 | 1,391 |
| 2022-07-19 | 1,365 | 1,367 | 1,333 | 1,338 | 2,458,700 | 1,338 |
| 2022-07-15 | 1,343 | 1,365 | 1,341 | 1,358 | 2,194,400 | 1,358 |
| 2022-07-14 | 1,333 | 1,352 | 1,326 | 1,347 | 2,115,200 | 1,347 |
| 2022-07-13 | 1,336 | 1,346 | 1,326 | 1,339 | 2,563,400 | 1,339 |
| 2022-07-12 | 1,343 | 1,346 | 1,311 | 1,336 | 3,344,000 | 1,336 |
| 2022-07-11 | 1,373 | 1,376 | 1,349 | 1,358 | 2,627,700 | 1,358 |
| 2022-07-08 | 1,382 | 1,385 | 1,350 | 1,359 | 4,211,400 | 1,359 |
| 2022-07-07 | 1,358 | 1,372 | 1,331 | 1,369 | 3,338,600 | 1,369 |
| 2022-07-06 | 1,331 | 1,363 | 1,331 | 1,351 | 2,939,600 | 1,351 |
| 2022-07-05 | 1,343 | 1,357 | 1,334 | 1,345 | 1,878,700 | 1,345 |
| 2022-07-04 | 1,343 | 1,349 | 1,293 | 1,319 | 2,394,000 | 1,319 |
| 2022-07-01 | 1,351 | 1,365 | 1,319 | 1,324 | 2,779,000 | 1,324 |
| 2022-06-30 | 1,400 | 1,403 | 1,348 | 1,351 | 3,300,400 | 1,351 |
| 2022-06-29 | 1,362 | 1,379 | 1,348 | 1,379 | 4,453,200 | 1,379 |
| 2022-06-28 | 1,397 | 1,399 | 1,369 | 1,392 | 3,737,100 | 1,392 |
| 2022-06-27 | 1,367 | 1,404 | 1,364 | 1,390 | 5,490,700 | 1,390 |
| 2022-06-24 | 1,305 | 1,340 | 1,296 | 1,337 | 3,985,700 | 1,337 |
| 2022-06-23 | 1,288 | 1,301 | 1,271 | 1,282 | 3,658,500 | 1,282 |
| 2022-06-22 | 1,297 | 1,306 | 1,271 | 1,291 | 4,979,100 | 1,291 |
| 2022-06-21 | 1,248 | 1,310 | 1,244 | 1,285 | 7,183,300 | 1,285 |
| 2022-06-20 | 1,275 | 1,277 | 1,202 | 1,209 | 4,603,700 | 1,209 |
| 2022-06-17 | 1,243 | 1,261 | 1,224 | 1,247 | 7,145,400 | 1,247 |
| 2022-06-16 | 1,280 | 1,290 | 1,250 | 1,251 | 3,938,800 | 1,251 |
| 2022-06-15 | 1,296 | 1,296 | 1,250 | 1,250 | 5,489,600 | 1,250 |
| 2022-06-14 | 1,299 | 1,313 | 1,275 | 1,311 | 3,781,800 | 1,311 |
| 2022-06-13 | 1,371 | 1,377 | 1,321 | 1,324 | 4,303,900 | 1,324 |
| 2022-06-10 | 1,432 | 1,436 | 1,399 | 1,405 | 2,950,000 | 1,405 |
| 2022-06-09 | 1,419 | 1,450 | 1,408 | 1,437 | 3,589,900 | 1,437 |
| 2022-06-08 | 1,380 | 1,424 | 1,380 | 1,406 | 3,559,900 | 1,406 |
| 2022-06-07 | 1,379 | 1,404 | 1,376 | 1,387 | 2,107,900 | 1,387 |
| 2022-06-06 | 1,359 | 1,388 | 1,347 | 1,379 | 2,077,800 | 1,379 |
| 2022-06-03 | 1,395 | 1,395 | 1,365 | 1,380 | 2,093,500 | 1,380 |
| 2022-06-02 | 1,405 | 1,405 | 1,364 | 1,371 | 3,114,800 | 1,371 |
| 2022-06-01 | 1,389 | 1,418 | 1,387 | 1,413 | 3,081,400 | 1,413 |
| 2022-05-31 | 1,405 | 1,415 | 1,386 | 1,391 | 6,671,800 | 1,391 |
| 2022-05-30 | 1,351 | 1,402 | 1,334 | 1,402 | 6,723,100 | 1,402 |
| 2022-05-27 | 1,354 | 1,367 | 1,324 | 1,330 | 3,337,100 | 1,330 |
| 2022-05-26 | 1,363 | 1,365 | 1,319 | 1,324 | 4,910,800 | 1,324 |
| 2022-05-25 | 1,357 | 1,372 | 1,348 | 1,368 | 3,655,800 | 1,368 |
| 2022-05-24 | 1,408 | 1,413 | 1,372 | 1,378 | 4,589,100 | 1,378 |
| 2022-05-23 | 1,397 | 1,439 | 1,386 | 1,435 | 5,640,200 | 1,435 |
| 2022-05-20 | 1,360 | 1,376 | 1,346 | 1,368 | 4,242,700 | 1,368 |
| 2022-05-19 | 1,309 | 1,346 | 1,301 | 1,337 | 4,271,400 | 1,337 |
| 2022-05-18 | 1,382 | 1,387 | 1,324 | 1,336 | 5,817,800 | 1,336 |
| 2022-05-17 | 1,382 | 1,392 | 1,369 | 1,377 | 2,895,800 | 1,377 |
| 2022-05-16 | 1,419 | 1,420 | 1,386 | 1,388 | 2,729,600 | 1,388 |
| 2022-05-13 | 1,369 | 1,407 | 1,357 | 1,389 | 2,773,400 | 1,389 |
| 2022-05-12 | 1,375 | 1,389 | 1,353 | 1,359 | 2,498,700 | 1,359 |
| 2022-05-11 | 1,382 | 1,408 | 1,361 | 1,401 | 2,872,500 | 1,401 |
| 2022-05-10 | 1,347 | 1,375 | 1,316 | 1,372 | 3,972,000 | 1,372 |
| 2022-05-09 | 1,403 | 1,419 | 1,361 | 1,368 | 4,505,000 | 1,368 |
| 2022-05-06 | 1,408 | 1,450 | 1,384 | 1,439 | 4,741,200 | 1,439 |
| 2022-05-02 | 1,377 | 1,449 | 1,376 | 1,423 | 5,247,500 | 1,423 |
| 2022-04-28 | 1,330 | 1,422 | 1,293 | 1,386 | 13,089,400 | 1,386 |
| 2022-04-27 | 1,348 | 1,348 | 1,284 | 1,292 | 8,779,100 | 1,292 |
| 2022-04-26 | 1,374 | 1,388 | 1,362 | 1,370 | 4,304,200 | 1,370 |
| 2022-04-25 | 1,372 | 1,391 | 1,367 | 1,376 | 3,731,300 | 1,376 |
| 2022-04-22 | 1,409 | 1,429 | 1,381 | 1,402 | 3,645,900 | 1,402 |
| 2022-04-21 | 1,414 | 1,436 | 1,399 | 1,423 | 3,463,800 | 1,423 |
| 2022-04-20 | 1,473 | 1,475 | 1,418 | 1,418 | 4,454,200 | 1,418 |
| 2022-04-19 | 1,473 | 1,479 | 1,451 | 1,459 | 2,328,100 | 1,459 |
| 2022-04-18 | 1,458 | 1,464 | 1,443 | 1,462 | 1,662,300 | 1,462 |
| 2022-04-15 | 1,470 | 1,471 | 1,452 | 1,465 | 2,346,100 | 1,465 |
| 2022-04-14 | 1,506 | 1,512 | 1,485 | 1,497 | 2,159,600 | 1,497 |
| 2022-04-13 | 1,454 | 1,494 | 1,454 | 1,494 | 2,597,700 | 1,494 |
| 2022-04-12 | 1,462 | 1,484 | 1,447 | 1,463 | 2,472,300 | 1,463 |
| 2022-04-11 | 1,490 | 1,500 | 1,456 | 1,465 | 3,116,800 | 1,465 |
| 2022-04-08 | 1,527 | 1,541 | 1,481 | 1,500 | 3,747,500 | 1,500 |
| 2022-04-07 | 1,516 | 1,532 | 1,501 | 1,530 | 2,888,300 | 1,530 |
| 2022-04-06 | 1,557 | 1,571 | 1,537 | 1,564 | 3,081,300 | 1,564 |
| 2022-04-05 | 1,598 | 1,611 | 1,568 | 1,597 | 3,474,900 | 1,597 |
| 2022-04-04 | 1,542 | 1,568 | 1,538 | 1,568 | 1,906,600 | 1,568 |
| 2022-04-01 | 1,515 | 1,543 | 1,505 | 1,536 | 1,948,200 | 1,536 |
| 2022-03-31 | 1,532 | 1,539 | 1,512 | 1,526 | 3,227,800 | 1,526 |
| 2022-03-30 | 1,575 | 1,583 | 1,538 | 1,556 | 2,158,500 | 1,556 |
| 2022-03-29 | 1,533 | 1,561 | 1,522 | 1,546 | 3,325,200 | 1,546 |
| 2022-03-28 | 1,520 | 1,525 | 1,476 | 1,497 | 3,960,200 | 1,497 |
| 2022-03-25 | 1,540 | 1,559 | 1,511 | 1,548 | 3,549,000 | 1,548 |
| 2022-03-24 | 1,482 | 1,525 | 1,482 | 1,525 | 2,163,200 | 1,525 |
| 2022-03-23 | 1,508 | 1,525 | 1,491 | 1,522 | 2,762,400 | 1,522 |
| 2022-03-22 | 1,476 | 1,498 | 1,467 | 1,478 | 3,172,500 | 1,478 |
| 2022-03-18 | 1,480 | 1,497 | 1,469 | 1,496 | 3,221,300 | 1,496 |
| 2022-03-17 | 1,466 | 1,474 | 1,443 | 1,468 | 3,252,500 | 1,468 |
| 2022-03-16 | 1,401 | 1,428 | 1,390 | 1,420 | 2,718,000 | 1,420 |
| 2022-03-15 | 1,375 | 1,395 | 1,367 | 1,378 | 2,503,600 | 1,378 |
| 2022-03-14 | 1,369 | 1,391 | 1,355 | 1,371 | 2,981,400 | 1,371 |
| 2022-03-11 | 1,401 | 1,411 | 1,371 | 1,386 | 3,946,700 | 1,386 |
| 2022-03-10 | 1,454 | 1,462 | 1,435 | 1,440 | 3,666,000 | 1,440 |
| 2022-03-09 | 1,400 | 1,417 | 1,389 | 1,402 | 2,951,100 | 1,402 |
| 2022-03-08 | 1,333 | 1,417 | 1,333 | 1,395 | 6,423,600 | 1,395 |
| 2022-03-07 | 1,355 | 1,378 | 1,325 | 1,359 | 4,025,600 | 1,359 |
| 2022-03-04 | 1,420 | 1,428 | 1,363 | 1,375 | 5,225,500 | 1,375 |
| 2022-03-03 | 1,464 | 1,477 | 1,427 | 1,434 | 3,576,200 | 1,434 |
| 2022-03-02 | 1,451 | 1,475 | 1,447 | 1,471 | 3,135,000 | 1,471 |
| 2022-03-01 | 1,509 | 1,517 | 1,481 | 1,491 | 3,677,600 | 1,491 |
| 2022-02-28 | 1,473 | 1,489 | 1,444 | 1,486 | 3,331,200 | 1,486 |
| 2022-02-25 | 1,460 | 1,481 | 1,451 | 1,474 | 3,468,300 | 1,474 |
| 2022-02-24 | 1,420 | 1,454 | 1,414 | 1,423 | 6,195,300 | 1,423 |
| 2022-02-22 | 1,464 | 1,490 | 1,462 | 1,475 | 2,560,200 | 1,475 |
| 2022-02-21 | 1,468 | 1,516 | 1,455 | 1,491 | 2,981,500 | 1,491 |
| 2022-02-18 | 1,467 | 1,519 | 1,456 | 1,514 | 3,677,500 | 1,514 |
| 2022-02-17 | 1,529 | 1,538 | 1,482 | 1,497 | 3,795,800 | 1,497 |
| 2022-02-16 | 1,554 | 1,556 | 1,508 | 1,510 | 3,564,400 | 1,510 |
| 2022-02-15 | 1,495 | 1,533 | 1,484 | 1,522 | 4,125,400 | 1,522 |
| 2022-02-14 | 1,482 | 1,503 | 1,468 | 1,497 | 4,122,200 | 1,497 |
| 2022-02-10 | 1,514 | 1,538 | 1,500 | 1,537 | 7,038,600 | 1,537 |
| 2022-02-09 | 1,462 | 1,489 | 1,429 | 1,483 | 5,272,700 | 1,483 |
| 2022-02-08 | 1,428 | 1,489 | 1,418 | 1,438 | 7,238,900 | 1,438 |
| 2022-02-07 | 1,474 | 1,512 | 1,460 | 1,468 | 5,311,200 | 1,468 |
| 2022-02-04 | 1,468 | 1,498 | 1,423 | 1,472 | 8,949,700 | 1,472 |
| 2022-02-03 | 1,418 | 1,466 | 1,406 | 1,425 | 9,811,100 | 1,425 |
| 2022-02-02 | 1,410 | 1,505 | 1,394 | 1,489 | 11,661,100 | 1,489 |
| 2022-02-01 | 1,391 | 1,407 | 1,352 | 1,391 | 10,798,600 | 1,391 |
| 2022-01-31 | 1,370 | 1,407 | 1,325 | 1,325 | 13,540,500 | 1,325 |
| 2022-01-28 | 1,425 | 1,473 | 1,393 | 1,400 | 11,009,900 | 1,400 |
| 2022-01-27 | 1,542 | 1,552 | 1,410 | 1,416 | 18,769,900 | 1,416 |
| 2022-01-26 | 1,673 | 1,712 | 1,658 | 1,686 | 4,606,500 | 1,686 |
| 2022-01-25 | 1,778 | 1,785 | 1,653 | 1,683 | 5,225,000 | 1,683 |
| 2022-01-24 | 1,751 | 1,783 | 1,730 | 1,778 | 3,055,400 | 1,778 |
| 2022-01-21 | 1,765 | 1,778 | 1,694 | 1,774 | 5,301,000 | 1,774 |
| 2022-01-20 | 1,797 | 1,825 | 1,779 | 1,815 | 3,458,900 | 1,815 |
| 2022-01-19 | 1,828 | 1,828 | 1,774 | 1,781 | 3,352,400 | 1,781 |
| 2022-01-18 | 1,834 | 1,858 | 1,810 | 1,829 | 2,352,000 | 1,829 |
| 2022-01-17 | 1,804 | 1,849 | 1,804 | 1,832 | 2,130,900 | 1,832 |
| 2022-01-14 | 1,838 | 1,846 | 1,782 | 1,799 | 3,592,900 | 1,799 |
| 2022-01-13 | 1,874 | 1,892 | 1,842 | 1,842 | 2,765,000 | 1,842 |
| 2022-01-12 | 1,831 | 1,892 | 1,826 | 1,874 | 3,615,800 | 1,874 |
| 2022-01-11 | 1,810 | 1,828 | 1,796 | 1,818 | 2,726,400 | 1,818 |
| 2022-01-07 | 1,839 | 1,859 | 1,790 | 1,812 | 4,024,800 | 1,812 |
| 2022-01-06 | 1,870 | 1,874 | 1,820 | 1,845 | 4,647,600 | 1,845 |
| 2022-01-05 | 1,895 | 1,927 | 1,880 | 1,893 | 3,075,200 | 1,893 |
| 2022-01-04 | 1,945 | 1,947 | 1,924 | 1,931 | 2,179,400 | 1,931 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
