4819 (株)デジタルガレージ 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 | 4,575 | 4,630 | 4,530 | 4,575 | 167,100 | 4,575 |
| 2022-12-29 | 4,480 | 4,580 | 4,480 | 4,575 | 107,800 | 4,575 |
| 2022-12-28 | 4,440 | 4,540 | 4,420 | 4,515 | 113,500 | 4,515 |
| 2022-12-27 | 4,570 | 4,610 | 4,430 | 4,445 | 141,300 | 4,445 |
| 2022-12-26 | 4,555 | 4,620 | 4,545 | 4,545 | 126,500 | 4,545 |
| 2022-12-23 | 4,460 | 4,660 | 4,460 | 4,585 | 444,800 | 4,585 |
| 2022-12-22 | 4,410 | 4,455 | 4,320 | 4,450 | 469,300 | 4,450 |
| 2022-12-21 | 4,015 | 4,400 | 3,920 | 4,360 | 912,900 | 4,360 |
| 2022-12-20 | 4,175 | 4,205 | 4,040 | 4,085 | 179,400 | 4,085 |
| 2022-12-19 | 4,185 | 4,250 | 4,170 | 4,190 | 90,000 | 4,190 |
| 2022-12-16 | 4,200 | 4,230 | 4,185 | 4,185 | 166,500 | 4,185 |
| 2022-12-15 | 4,250 | 4,285 | 4,210 | 4,270 | 60,400 | 4,270 |
| 2022-12-14 | 4,295 | 4,305 | 4,215 | 4,275 | 140,200 | 4,275 |
| 2022-12-13 | 4,395 | 4,410 | 4,270 | 4,270 | 110,100 | 4,270 |
| 2022-12-12 | 4,325 | 4,405 | 4,300 | 4,375 | 155,500 | 4,375 |
| 2022-12-09 | 4,260 | 4,370 | 4,240 | 4,350 | 154,600 | 4,350 |
| 2022-12-08 | 4,215 | 4,290 | 4,180 | 4,265 | 244,300 | 4,265 |
| 2022-12-07 | 4,120 | 4,185 | 4,115 | 4,170 | 122,300 | 4,170 |
| 2022-12-06 | 4,115 | 4,175 | 4,100 | 4,155 | 173,800 | 4,155 |
| 2022-12-05 | 4,130 | 4,165 | 4,090 | 4,115 | 112,100 | 4,115 |
| 2022-12-02 | 4,035 | 4,110 | 4,010 | 4,090 | 264,100 | 4,090 |
| 2022-12-01 | 4,050 | 4,080 | 3,985 | 4,070 | 152,300 | 4,070 |
| 2022-11-30 | 4,090 | 4,090 | 4,005 | 4,005 | 297,100 | 4,005 |
| 2022-11-29 | 4,130 | 4,150 | 4,095 | 4,115 | 183,500 | 4,115 |
| 2022-11-28 | 4,165 | 4,180 | 4,120 | 4,145 | 218,400 | 4,145 |
| 2022-11-25 | 4,145 | 4,150 | 4,110 | 4,130 | 172,100 | 4,130 |
| 2022-11-24 | 4,070 | 4,205 | 4,070 | 4,170 | 284,200 | 4,170 |
| 2022-11-22 | 4,045 | 4,185 | 3,955 | 4,000 | 271,000 | 4,000 |
| 2022-11-21 | 3,990 | 4,120 | 3,965 | 4,105 | 244,600 | 4,105 |
| 2022-11-18 | 3,915 | 3,985 | 3,880 | 3,960 | 160,400 | 3,960 |
| 2022-11-17 | 3,835 | 3,895 | 3,835 | 3,855 | 87,900 | 3,855 |
| 2022-11-16 | 3,830 | 3,865 | 3,760 | 3,835 | 111,300 | 3,835 |
| 2022-11-15 | 3,835 | 3,835 | 3,735 | 3,820 | 157,000 | 3,820 |
| 2022-11-14 | 3,800 | 3,930 | 3,800 | 3,885 | 213,500 | 3,885 |
| 2022-11-11 | 3,735 | 3,910 | 3,735 | 3,830 | 233,800 | 3,830 |
| 2022-11-10 | 3,610 | 3,610 | 3,560 | 3,595 | 94,100 | 3,595 |
| 2022-11-09 | 3,665 | 3,665 | 3,600 | 3,630 | 90,500 | 3,630 |
| 2022-11-08 | 3,640 | 3,685 | 3,625 | 3,670 | 74,600 | 3,670 |
| 2022-11-07 | 3,570 | 3,630 | 3,550 | 3,620 | 82,100 | 3,620 |
| 2022-11-04 | 3,535 | 3,570 | 3,515 | 3,515 | 136,000 | 3,515 |
| 2022-11-02 | 3,585 | 3,625 | 3,550 | 3,620 | 163,400 | 3,620 |
| 2022-11-01 | 3,590 | 3,630 | 3,580 | 3,605 | 61,200 | 3,605 |
| 2022-10-31 | 3,570 | 3,580 | 3,475 | 3,570 | 126,000 | 3,570 |
| 2022-10-28 | 3,540 | 3,575 | 3,515 | 3,530 | 204,600 | 3,530 |
| 2022-10-27 | 3,555 | 3,580 | 3,535 | 3,550 | 69,400 | 3,550 |
| 2022-10-26 | 3,525 | 3,580 | 3,525 | 3,555 | 79,300 | 3,555 |
| 2022-10-25 | 3,515 | 3,555 | 3,470 | 3,490 | 89,900 | 3,490 |
| 2022-10-24 | 3,400 | 3,455 | 3,370 | 3,450 | 68,100 | 3,450 |
| 2022-10-21 | 3,395 | 3,425 | 3,370 | 3,380 | 81,600 | 3,380 |
| 2022-10-20 | 3,425 | 3,460 | 3,385 | 3,395 | 122,300 | 3,395 |
| 2022-10-19 | 3,480 | 3,500 | 3,460 | 3,460 | 74,600 | 3,460 |
| 2022-10-18 | 3,545 | 3,565 | 3,485 | 3,490 | 72,600 | 3,490 |
| 2022-10-17 | 3,455 | 3,490 | 3,425 | 3,450 | 63,800 | 3,450 |
| 2022-10-14 | 3,450 | 3,545 | 3,450 | 3,495 | 117,600 | 3,495 |
| 2022-10-13 | 3,500 | 3,500 | 3,395 | 3,405 | 156,000 | 3,405 |
| 2022-10-12 | 3,500 | 3,555 | 3,460 | 3,500 | 81,200 | 3,500 |
| 2022-10-11 | 3,500 | 3,550 | 3,470 | 3,500 | 246,700 | 3,500 |
| 2022-10-07 | 3,670 | 3,720 | 3,670 | 3,710 | 57,300 | 3,710 |
| 2022-10-06 | 3,620 | 3,775 | 3,620 | 3,720 | 75,100 | 3,720 |
| 2022-10-05 | 3,620 | 3,700 | 3,620 | 3,665 | 102,300 | 3,665 |
| 2022-10-04 | 3,530 | 3,610 | 3,520 | 3,610 | 83,400 | 3,610 |
| 2022-10-03 | 3,455 | 3,510 | 3,420 | 3,495 | 66,200 | 3,495 |
| 2022-09-30 | 3,495 | 3,530 | 3,440 | 3,470 | 75,300 | 3,470 |
| 2022-09-29 | 3,440 | 3,535 | 3,410 | 3,515 | 101,000 | 3,515 |
| 2022-09-28 | 3,340 | 3,385 | 3,320 | 3,385 | 173,700 | 3,385 |
| 2022-09-27 | 3,390 | 3,410 | 3,345 | 3,360 | 141,400 | 3,360 |
| 2022-09-26 | 3,475 | 3,525 | 3,370 | 3,370 | 165,200 | 3,370 |
| 2022-09-22 | 3,600 | 3,600 | 3,535 | 3,570 | 83,100 | 3,570 |
| 2022-09-21 | 3,650 | 3,685 | 3,600 | 3,630 | 74,600 | 3,630 |
| 2022-09-20 | 3,725 | 3,725 | 3,660 | 3,700 | 98,800 | 3,700 |
| 2022-09-16 | 3,750 | 3,780 | 3,695 | 3,705 | 94,000 | 3,705 |
| 2022-09-15 | 3,825 | 3,830 | 3,760 | 3,775 | 61,900 | 3,775 |
| 2022-09-14 | 3,750 | 3,885 | 3,750 | 3,820 | 69,500 | 3,820 |
| 2022-09-13 | 3,835 | 3,880 | 3,820 | 3,880 | 114,900 | 3,880 |
| 2022-09-12 | 3,835 | 3,840 | 3,790 | 3,810 | 62,000 | 3,810 |
| 2022-09-09 | 3,720 | 3,765 | 3,715 | 3,750 | 107,300 | 3,750 |
| 2022-09-08 | 3,705 | 3,720 | 3,675 | 3,685 | 146,700 | 3,685 |
| 2022-09-07 | 3,745 | 3,755 | 3,665 | 3,675 | 72,800 | 3,675 |
| 2022-09-06 | 3,805 | 3,835 | 3,750 | 3,760 | 82,100 | 3,760 |
| 2022-09-05 | 3,735 | 3,840 | 3,730 | 3,805 | 69,100 | 3,805 |
| 2022-09-02 | 3,865 | 3,885 | 3,775 | 3,775 | 131,900 | 3,775 |
| 2022-09-01 | 3,875 | 3,890 | 3,845 | 3,880 | 103,900 | 3,880 |
| 2022-08-31 | 3,820 | 3,925 | 3,820 | 3,910 | 144,700 | 3,910 |
| 2022-08-30 | 3,875 | 3,885 | 3,855 | 3,875 | 48,900 | 3,875 |
| 2022-08-29 | 3,845 | 3,900 | 3,845 | 3,870 | 88,100 | 3,870 |
| 2022-08-26 | 3,965 | 3,985 | 3,960 | 3,970 | 74,300 | 3,970 |
| 2022-08-25 | 3,925 | 3,985 | 3,910 | 3,965 | 111,600 | 3,965 |
| 2022-08-24 | 3,915 | 3,925 | 3,895 | 3,920 | 54,300 | 3,920 |
| 2022-08-23 | 3,930 | 3,960 | 3,915 | 3,940 | 46,900 | 3,940 |
| 2022-08-22 | 3,980 | 4,000 | 3,930 | 3,980 | 44,800 | 3,980 |
| 2022-08-19 | 4,065 | 4,095 | 3,995 | 4,045 | 106,600 | 4,045 |
| 2022-08-18 | 4,000 | 4,030 | 3,980 | 3,995 | 47,600 | 3,995 |
| 2022-08-17 | 4,000 | 4,010 | 3,920 | 4,010 | 85,700 | 4,010 |
| 2022-08-16 | 4,000 | 4,025 | 3,975 | 4,005 | 60,800 | 4,005 |
| 2022-08-15 | 4,035 | 4,035 | 3,935 | 3,965 | 95,200 | 3,965 |
| 2022-08-12 | 3,960 | 4,030 | 3,900 | 4,030 | 130,900 | 4,030 |
| 2022-08-10 | 3,830 | 3,885 | 3,820 | 3,860 | 85,300 | 3,860 |
| 2022-08-09 | 3,870 | 3,900 | 3,855 | 3,865 | 64,600 | 3,865 |
| 2022-08-08 | 3,895 | 3,895 | 3,815 | 3,835 | 61,400 | 3,835 |
| 2022-08-05 | 3,915 | 3,925 | 3,870 | 3,910 | 69,600 | 3,910 |
| 2022-08-04 | 3,850 | 3,880 | 3,820 | 3,875 | 66,500 | 3,875 |
| 2022-08-03 | 3,850 | 3,865 | 3,805 | 3,825 | 63,200 | 3,825 |
| 2022-08-02 | 3,925 | 3,930 | 3,805 | 3,830 | 69,000 | 3,830 |
| 2022-08-01 | 3,865 | 3,945 | 3,835 | 3,935 | 91,400 | 3,935 |
| 2022-07-29 | 3,910 | 3,910 | 3,810 | 3,845 | 113,400 | 3,845 |
| 2022-07-28 | 3,980 | 3,980 | 3,890 | 3,910 | 103,100 | 3,910 |
| 2022-07-27 | 3,910 | 3,930 | 3,885 | 3,910 | 62,600 | 3,910 |
| 2022-07-26 | 3,980 | 3,980 | 3,940 | 3,940 | 53,800 | 3,940 |
| 2022-07-25 | 3,990 | 4,000 | 3,955 | 3,970 | 45,000 | 3,970 |
| 2022-07-22 | 3,975 | 4,025 | 3,950 | 3,990 | 66,100 | 3,990 |
| 2022-07-21 | 3,905 | 3,985 | 3,905 | 3,975 | 45,400 | 3,975 |
| 2022-07-20 | 3,850 | 3,925 | 3,840 | 3,915 | 67,000 | 3,915 |
| 2022-07-19 | 3,800 | 3,820 | 3,770 | 3,805 | 46,300 | 3,805 |
| 2022-07-15 | 3,795 | 3,840 | 3,780 | 3,795 | 71,300 | 3,795 |
| 2022-07-14 | 3,805 | 3,830 | 3,790 | 3,825 | 40,200 | 3,825 |
| 2022-07-13 | 3,810 | 3,865 | 3,785 | 3,835 | 35,400 | 3,835 |
| 2022-07-12 | 3,890 | 3,900 | 3,780 | 3,810 | 57,500 | 3,810 |
| 2022-07-11 | 3,935 | 3,990 | 3,895 | 3,910 | 95,200 | 3,910 |
| 2022-07-08 | 3,870 | 3,930 | 3,820 | 3,870 | 128,900 | 3,870 |
| 2022-07-07 | 3,815 | 3,895 | 3,800 | 3,875 | 94,200 | 3,875 |
| 2022-07-06 | 3,750 | 3,820 | 3,745 | 3,810 | 69,100 | 3,810 |
| 2022-07-05 | 3,775 | 3,800 | 3,745 | 3,775 | 59,400 | 3,775 |
| 2022-07-04 | 3,700 | 3,740 | 3,670 | 3,705 | 78,100 | 3,705 |
| 2022-07-01 | 3,680 | 3,730 | 3,595 | 3,655 | 135,100 | 3,655 |
| 2022-06-30 | 3,830 | 3,840 | 3,645 | 3,670 | 182,400 | 3,670 |
| 2022-06-29 | 3,800 | 3,860 | 3,765 | 3,825 | 173,000 | 3,825 |
| 2022-06-28 | 3,840 | 3,910 | 3,810 | 3,900 | 93,600 | 3,900 |
| 2022-06-27 | 3,880 | 3,880 | 3,800 | 3,855 | 78,300 | 3,855 |
| 2022-06-24 | 3,825 | 3,845 | 3,775 | 3,825 | 203,400 | 3,825 |
| 2022-06-23 | 3,790 | 3,855 | 3,790 | 3,800 | 91,000 | 3,800 |
| 2022-06-22 | 3,750 | 3,800 | 3,725 | 3,785 | 85,800 | 3,785 |
| 2022-06-21 | 3,640 | 3,770 | 3,605 | 3,740 | 154,500 | 3,740 |
| 2022-06-20 | 3,610 | 3,630 | 3,555 | 3,590 | 140,300 | 3,590 |
| 2022-06-17 | 3,565 | 3,610 | 3,530 | 3,540 | 140,800 | 3,540 |
| 2022-06-16 | 3,845 | 3,870 | 3,665 | 3,685 | 219,100 | 3,685 |
| 2022-06-15 | 3,780 | 3,800 | 3,755 | 3,775 | 93,200 | 3,775 |
| 2022-06-14 | 3,810 | 3,855 | 3,790 | 3,835 | 88,500 | 3,835 |
| 2022-06-13 | 3,950 | 3,955 | 3,865 | 3,880 | 84,000 | 3,880 |
| 2022-06-10 | 4,060 | 4,065 | 4,015 | 4,030 | 82,900 | 4,030 |
| 2022-06-09 | 4,055 | 4,140 | 4,055 | 4,095 | 74,900 | 4,095 |
| 2022-06-08 | 3,985 | 4,085 | 3,985 | 4,060 | 70,600 | 4,060 |
| 2022-06-07 | 4,005 | 4,025 | 3,970 | 3,975 | 43,400 | 3,975 |
| 2022-06-06 | 3,950 | 4,050 | 3,950 | 4,040 | 49,100 | 4,040 |
| 2022-06-03 | 3,910 | 4,020 | 3,900 | 4,010 | 84,700 | 4,010 |
| 2022-06-02 | 3,875 | 3,890 | 3,825 | 3,825 | 41,900 | 3,825 |
| 2022-06-01 | 3,885 | 3,980 | 3,880 | 3,930 | 62,800 | 3,930 |
| 2022-05-31 | 3,950 | 3,965 | 3,855 | 3,865 | 111,200 | 3,865 |
| 2022-05-30 | 3,960 | 4,045 | 3,940 | 4,020 | 168,000 | 4,020 |
| 2022-05-27 | 3,900 | 3,930 | 3,875 | 3,905 | 57,700 | 3,905 |
| 2022-05-26 | 3,890 | 3,940 | 3,850 | 3,850 | 71,300 | 3,850 |
| 2022-05-25 | 3,960 | 3,960 | 3,860 | 3,870 | 75,800 | 3,870 |
| 2022-05-24 | 3,970 | 3,995 | 3,930 | 3,955 | 69,000 | 3,955 |
| 2022-05-23 | 3,970 | 4,015 | 3,940 | 3,965 | 75,600 | 3,965 |
| 2022-05-20 | 3,950 | 3,975 | 3,930 | 3,940 | 83,500 | 3,940 |
| 2022-05-19 | 3,880 | 3,930 | 3,875 | 3,920 | 60,200 | 3,920 |
| 2022-05-18 | 4,000 | 4,025 | 3,950 | 3,960 | 58,000 | 3,960 |
| 2022-05-17 | 4,050 | 4,050 | 3,975 | 3,980 | 55,300 | 3,980 |
| 2022-05-16 | 4,145 | 4,160 | 4,025 | 4,045 | 63,200 | 4,045 |
| 2022-05-13 | 3,900 | 4,165 | 3,900 | 4,075 | 130,300 | 4,075 |
| 2022-05-12 | 3,995 | 4,025 | 3,920 | 3,950 | 175,900 | 3,950 |
| 2022-05-11 | 4,070 | 4,125 | 4,035 | 4,065 | 81,800 | 4,065 |
| 2022-05-10 | 4,100 | 4,110 | 4,020 | 4,105 | 86,200 | 4,105 |
| 2022-05-09 | 4,125 | 4,205 | 4,105 | 4,125 | 91,300 | 4,125 |
| 2022-05-06 | 4,205 | 4,235 | 4,140 | 4,195 | 217,300 | 4,195 |
| 2022-05-02 | 4,250 | 4,360 | 4,250 | 4,345 | 62,000 | 4,345 |
| 2022-04-28 | 4,325 | 4,325 | 4,225 | 4,320 | 79,900 | 4,320 |
| 2022-04-27 | 4,215 | 4,380 | 4,215 | 4,340 | 177,600 | 4,340 |
| 2022-04-26 | 4,340 | 4,360 | 4,310 | 4,320 | 78,800 | 4,320 |
| 2022-04-25 | 4,240 | 4,345 | 4,230 | 4,305 | 62,500 | 4,305 |
| 2022-04-22 | 4,300 | 4,320 | 4,265 | 4,310 | 38,900 | 4,310 |
| 2022-04-21 | 4,400 | 4,415 | 4,345 | 4,390 | 95,400 | 4,390 |
| 2022-04-20 | 4,370 | 4,420 | 4,350 | 4,350 | 59,000 | 4,350 |
| 2022-04-19 | 4,300 | 4,335 | 4,245 | 4,275 | 66,000 | 4,275 |
| 2022-04-18 | 4,270 | 4,300 | 4,220 | 4,275 | 46,800 | 4,275 |
| 2022-04-15 | 4,305 | 4,350 | 4,250 | 4,310 | 57,300 | 4,310 |
| 2022-04-14 | 4,415 | 4,430 | 4,345 | 4,375 | 44,200 | 4,375 |
| 2022-04-13 | 4,360 | 4,430 | 4,305 | 4,410 | 91,300 | 4,410 |
| 2022-04-12 | 4,425 | 4,470 | 4,310 | 4,320 | 91,900 | 4,320 |
| 2022-04-11 | 4,550 | 4,560 | 4,405 | 4,425 | 101,300 | 4,425 |
| 2022-04-08 | 4,600 | 4,615 | 4,515 | 4,585 | 100,900 | 4,585 |
| 2022-04-07 | 4,575 | 4,580 | 4,435 | 4,530 | 178,100 | 4,530 |
| 2022-04-06 | 4,645 | 4,715 | 4,605 | 4,715 | 88,300 | 4,715 |
| 2022-04-05 | 4,775 | 4,775 | 4,615 | 4,635 | 118,600 | 4,635 |
| 2022-04-04 | 4,630 | 4,705 | 4,615 | 4,705 | 72,200 | 4,705 |
| 2022-04-01 | 4,600 | 4,660 | 4,580 | 4,600 | 209,000 | 4,600 |
| 2022-03-31 | 4,535 | 4,610 | 4,515 | 4,600 | 183,700 | 4,600 |
| 2022-03-30 | 4,575 | 4,580 | 4,470 | 4,540 | 170,400 | 4,540 |
| 2022-03-29 | 4,445 | 4,470 | 4,410 | 4,470 | 135,200 | 4,470 |
| 2022-03-28 | 4,420 | 4,455 | 4,360 | 4,425 | 76,100 | 4,425 |
| 2022-03-25 | 4,450 | 4,475 | 4,380 | 4,425 | 50,700 | 4,425 |
| 2022-03-24 | 4,365 | 4,420 | 4,345 | 4,400 | 101,500 | 4,400 |
| 2022-03-23 | 4,385 | 4,420 | 4,340 | 4,405 | 149,500 | 4,405 |
| 2022-03-22 | 4,310 | 4,315 | 4,230 | 4,285 | 91,900 | 4,285 |
| 2022-03-18 | 4,270 | 4,290 | 4,215 | 4,265 | 182,700 | 4,265 |
| 2022-03-17 | 4,330 | 4,330 | 4,215 | 4,255 | 195,400 | 4,255 |
| 2022-03-16 | 4,215 | 4,250 | 4,170 | 4,205 | 203,900 | 4,205 |
| 2022-03-15 | 4,030 | 4,190 | 4,000 | 4,125 | 259,000 | 4,125 |
| 2022-03-14 | 4,005 | 4,080 | 4,005 | 4,020 | 136,300 | 4,020 |
| 2022-03-11 | 3,925 | 3,990 | 3,900 | 3,955 | 120,500 | 3,955 |
| 2022-03-10 | 3,940 | 3,995 | 3,890 | 3,995 | 129,100 | 3,995 |
| 2022-03-09 | 3,760 | 3,830 | 3,745 | 3,800 | 113,200 | 3,800 |
| 2022-03-08 | 3,745 | 3,850 | 3,740 | 3,765 | 189,400 | 3,765 |
| 2022-03-07 | 3,825 | 3,850 | 3,785 | 3,815 | 108,700 | 3,815 |
| 2022-03-04 | 4,050 | 4,065 | 3,960 | 3,965 | 103,600 | 3,965 |
| 2022-03-03 | 4,090 | 4,105 | 4,040 | 4,055 | 99,400 | 4,055 |
| 2022-03-02 | 4,030 | 4,060 | 3,980 | 4,045 | 140,700 | 4,045 |
| 2022-03-01 | 4,070 | 4,130 | 4,035 | 4,130 | 119,500 | 4,130 |
| 2022-02-28 | 3,910 | 3,990 | 3,855 | 3,985 | 115,000 | 3,985 |
| 2022-02-25 | 3,915 | 3,975 | 3,895 | 3,970 | 93,800 | 3,970 |
| 2022-02-24 | 3,770 | 3,890 | 3,755 | 3,875 | 157,100 | 3,875 |
| 2022-02-22 | 3,835 | 3,895 | 3,810 | 3,840 | 102,000 | 3,840 |
| 2022-02-21 | 3,850 | 3,905 | 3,795 | 3,905 | 87,800 | 3,905 |
| 2022-02-18 | 3,890 | 3,990 | 3,865 | 3,975 | 124,900 | 3,975 |
| 2022-02-17 | 3,985 | 4,000 | 3,930 | 3,960 | 95,900 | 3,960 |
| 2022-02-16 | 3,990 | 4,025 | 3,950 | 3,980 | 129,600 | 3,980 |
| 2022-02-15 | 3,880 | 3,940 | 3,840 | 3,935 | 146,600 | 3,935 |
| 2022-02-14 | 3,895 | 3,940 | 3,785 | 3,870 | 452,900 | 3,870 |
| 2022-02-10 | 3,970 | 4,020 | 3,905 | 3,945 | 140,800 | 3,945 |
| 2022-02-09 | 3,810 | 3,905 | 3,780 | 3,875 | 177,200 | 3,875 |
| 2022-02-08 | 3,740 | 3,795 | 3,725 | 3,745 | 147,700 | 3,745 |
| 2022-02-07 | 3,870 | 3,880 | 3,695 | 3,730 | 313,200 | 3,730 |
| 2022-02-04 | 3,865 | 3,910 | 3,825 | 3,910 | 136,400 | 3,910 |
| 2022-02-03 | 3,900 | 3,945 | 3,845 | 3,900 | 168,200 | 3,900 |
| 2022-02-02 | 3,870 | 4,015 | 3,845 | 4,015 | 155,100 | 4,015 |
| 2022-02-01 | 4,030 | 4,070 | 3,890 | 3,910 | 148,200 | 3,910 |
| 2022-01-31 | 4,000 | 4,050 | 3,970 | 4,025 | 123,500 | 4,025 |
| 2022-01-28 | 4,035 | 4,045 | 3,945 | 4,015 | 202,300 | 4,015 |
| 2022-01-27 | 4,180 | 4,190 | 4,000 | 4,025 | 226,400 | 4,025 |
| 2022-01-26 | 4,285 | 4,350 | 4,220 | 4,225 | 99,800 | 4,225 |
| 2022-01-25 | 4,390 | 4,400 | 4,250 | 4,305 | 120,800 | 4,305 |
| 2022-01-24 | 4,335 | 4,425 | 4,300 | 4,405 | 71,000 | 4,405 |
| 2022-01-21 | 4,330 | 4,465 | 4,305 | 4,440 | 54,000 | 4,440 |
| 2022-01-20 | 4,250 | 4,455 | 4,235 | 4,435 | 106,400 | 4,435 |
| 2022-01-19 | 4,460 | 4,525 | 4,285 | 4,300 | 226,300 | 4,300 |
| 2022-01-18 | 4,580 | 4,580 | 4,465 | 4,495 | 50,800 | 4,495 |
| 2022-01-17 | 4,535 | 4,600 | 4,535 | 4,550 | 51,800 | 4,550 |
| 2022-01-14 | 4,600 | 4,610 | 4,505 | 4,530 | 157,600 | 4,530 |
| 2022-01-13 | 4,800 | 4,800 | 4,720 | 4,720 | 61,900 | 4,720 |
| 2022-01-12 | 4,630 | 4,790 | 4,610 | 4,770 | 73,900 | 4,770 |
| 2022-01-11 | 4,800 | 4,830 | 4,580 | 4,600 | 177,500 | 4,600 |
| 2022-01-07 | 4,810 | 4,915 | 4,785 | 4,870 | 131,300 | 4,870 |
| 2022-01-06 | 4,790 | 4,865 | 4,775 | 4,795 | 137,900 | 4,795 |
| 2022-01-05 | 5,070 | 5,080 | 4,825 | 4,860 | 121,000 | 4,860 |
| 2022-01-04 | 4,970 | 4,970 | 4,880 | 4,925 | 61,100 | 4,925 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
