2127 (株)日本M&Aセンターホールディングス 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 | 1,667 | 1,688 | 1,627 | 1,629 | 1,177,900 | 1,629 |
| 2022-12-29 | 1,614 | 1,638 | 1,607 | 1,635 | 1,128,600 | 1,635 |
| 2022-12-28 | 1,587 | 1,609 | 1,580 | 1,601 | 1,118,300 | 1,601 |
| 2022-12-27 | 1,600 | 1,632 | 1,600 | 1,606 | 1,379,400 | 1,606 |
| 2022-12-26 | 1,544 | 1,580 | 1,541 | 1,568 | 1,242,300 | 1,568 |
| 2022-12-23 | 1,577 | 1,577 | 1,530 | 1,533 | 1,838,200 | 1,533 |
| 2022-12-22 | 1,597 | 1,625 | 1,584 | 1,597 | 1,557,900 | 1,597 |
| 2022-12-21 | 1,620 | 1,630 | 1,563 | 1,587 | 2,151,700 | 1,587 |
| 2022-12-20 | 1,680 | 1,685 | 1,602 | 1,611 | 2,189,900 | 1,611 |
| 2022-12-19 | 1,678 | 1,722 | 1,675 | 1,690 | 1,169,800 | 1,690 |
| 2022-12-16 | 1,696 | 1,705 | 1,686 | 1,695 | 1,995,500 | 1,695 |
| 2022-12-15 | 1,781 | 1,781 | 1,721 | 1,726 | 2,278,700 | 1,726 |
| 2022-12-14 | 1,825 | 1,836 | 1,779 | 1,793 | 1,584,600 | 1,793 |
| 2022-12-13 | 1,825 | 1,837 | 1,811 | 1,812 | 810,200 | 1,812 |
| 2022-12-12 | 1,804 | 1,829 | 1,799 | 1,817 | 848,200 | 1,817 |
| 2022-12-09 | 1,801 | 1,838 | 1,798 | 1,831 | 1,459,000 | 1,831 |
| 2022-12-08 | 1,815 | 1,817 | 1,752 | 1,783 | 1,363,300 | 1,783 |
| 2022-12-07 | 1,820 | 1,829 | 1,792 | 1,809 | 2,138,300 | 1,809 |
| 2022-12-06 | 1,898 | 1,905 | 1,848 | 1,857 | 1,664,800 | 1,857 |
| 2022-12-05 | 1,888 | 1,953 | 1,876 | 1,924 | 2,413,000 | 1,924 |
| 2022-12-02 | 1,950 | 1,955 | 1,911 | 1,914 | 1,886,800 | 1,914 |
| 2022-12-01 | 1,935 | 1,966 | 1,927 | 1,927 | 2,445,800 | 1,927 |
| 2022-11-30 | 1,834 | 1,864 | 1,818 | 1,840 | 2,435,200 | 1,840 |
| 2022-11-29 | 1,853 | 1,855 | 1,823 | 1,845 | 1,651,700 | 1,845 |
| 2022-11-28 | 1,882 | 1,900 | 1,856 | 1,877 | 1,292,000 | 1,877 |
| 2022-11-25 | 1,900 | 1,905 | 1,863 | 1,878 | 1,069,400 | 1,878 |
| 2022-11-24 | 1,883 | 1,908 | 1,883 | 1,902 | 1,901,100 | 1,902 |
| 2022-11-22 | 1,838 | 1,853 | 1,794 | 1,807 | 1,584,600 | 1,807 |
| 2022-11-21 | 1,836 | 1,858 | 1,826 | 1,854 | 1,268,500 | 1,854 |
| 2022-11-18 | 1,890 | 1,890 | 1,838 | 1,841 | 1,541,300 | 1,841 |
| 2022-11-17 | 1,900 | 1,915 | 1,873 | 1,894 | 1,681,900 | 1,894 |
| 2022-11-16 | 1,931 | 1,939 | 1,881 | 1,917 | 2,319,400 | 1,917 |
| 2022-11-15 | 1,848 | 1,910 | 1,841 | 1,905 | 2,751,200 | 1,905 |
| 2022-11-14 | 1,806 | 1,904 | 1,805 | 1,875 | 4,316,400 | 1,875 |
| 2022-11-11 | 1,735 | 1,793 | 1,734 | 1,790 | 3,603,300 | 1,790 |
| 2022-11-10 | 1,690 | 1,690 | 1,645 | 1,646 | 1,442,300 | 1,646 |
| 2022-11-09 | 1,730 | 1,730 | 1,698 | 1,707 | 2,082,400 | 1,707 |
| 2022-11-08 | 1,670 | 1,705 | 1,662 | 1,702 | 2,264,300 | 1,702 |
| 2022-11-07 | 1,612 | 1,674 | 1,611 | 1,659 | 2,867,800 | 1,659 |
| 2022-11-04 | 1,615 | 1,620 | 1,571 | 1,572 | 2,133,600 | 1,572 |
| 2022-11-02 | 1,656 | 1,673 | 1,637 | 1,644 | 1,670,900 | 1,644 |
| 2022-11-01 | 1,673 | 1,708 | 1,642 | 1,695 | 1,348,900 | 1,695 |
| 2022-10-31 | 1,823 | 1,824 | 1,665 | 1,683 | 4,635,100 | 1,683 |
| 2022-10-28 | 1,752 | 1,815 | 1,749 | 1,813 | 2,022,800 | 1,813 |
| 2022-10-27 | 1,779 | 1,795 | 1,757 | 1,779 | 1,433,500 | 1,779 |
| 2022-10-26 | 1,784 | 1,827 | 1,784 | 1,790 | 2,235,100 | 1,790 |
| 2022-10-25 | 1,717 | 1,758 | 1,703 | 1,740 | 1,937,600 | 1,740 |
| 2022-10-24 | 1,735 | 1,759 | 1,719 | 1,722 | 1,118,400 | 1,722 |
| 2022-10-21 | 1,725 | 1,763 | 1,722 | 1,726 | 2,127,900 | 1,726 |
| 2022-10-20 | 1,694 | 1,726 | 1,686 | 1,718 | 2,157,200 | 1,718 |
| 2022-10-19 | 1,726 | 1,744 | 1,709 | 1,714 | 1,299,200 | 1,714 |
| 2022-10-18 | 1,707 | 1,740 | 1,685 | 1,725 | 2,214,900 | 1,725 |
| 2022-10-17 | 1,631 | 1,666 | 1,604 | 1,657 | 1,765,300 | 1,657 |
| 2022-10-14 | 1,624 | 1,663 | 1,620 | 1,663 | 2,388,800 | 1,663 |
| 2022-10-13 | 1,679 | 1,680 | 1,588 | 1,597 | 2,607,500 | 1,597 |
| 2022-10-12 | 1,695 | 1,723 | 1,657 | 1,685 | 2,087,900 | 1,685 |
| 2022-10-11 | 1,720 | 1,749 | 1,704 | 1,716 | 1,513,400 | 1,716 |
| 2022-10-07 | 1,753 | 1,792 | 1,747 | 1,757 | 1,533,700 | 1,757 |
| 2022-10-06 | 1,765 | 1,799 | 1,750 | 1,783 | 1,740,600 | 1,783 |
| 2022-10-05 | 1,787 | 1,788 | 1,738 | 1,766 | 1,782,600 | 1,766 |
| 2022-10-04 | 1,702 | 1,754 | 1,692 | 1,747 | 2,070,600 | 1,747 |
| 2022-10-03 | 1,640 | 1,708 | 1,613 | 1,684 | 1,892,500 | 1,684 |
| 2022-09-30 | 1,621 | 1,685 | 1,613 | 1,663 | 2,147,500 | 1,663 |
| 2022-09-29 | 1,610 | 1,637 | 1,596 | 1,633 | 1,897,800 | 1,633 |
| 2022-09-28 | 1,596 | 1,626 | 1,566 | 1,596 | 1,885,100 | 1,596 |
| 2022-09-27 | 1,584 | 1,625 | 1,577 | 1,611 | 2,092,200 | 1,611 |
| 2022-09-26 | 1,567 | 1,586 | 1,559 | 1,565 | 1,880,500 | 1,565 |
| 2022-09-22 | 1,605 | 1,610 | 1,572 | 1,599 | 2,208,500 | 1,599 |
| 2022-09-21 | 1,698 | 1,700 | 1,621 | 1,638 | 2,741,800 | 1,638 |
| 2022-09-20 | 1,726 | 1,767 | 1,722 | 1,738 | 1,162,900 | 1,738 |
| 2022-09-16 | 1,735 | 1,766 | 1,704 | 1,733 | 2,685,300 | 1,733 |
| 2022-09-15 | 1,729 | 1,753 | 1,719 | 1,738 | 1,201,700 | 1,738 |
| 2022-09-14 | 1,709 | 1,757 | 1,700 | 1,726 | 1,941,300 | 1,726 |
| 2022-09-13 | 1,750 | 1,793 | 1,747 | 1,789 | 1,474,600 | 1,789 |
| 2022-09-12 | 1,762 | 1,779 | 1,751 | 1,757 | 1,445,900 | 1,757 |
| 2022-09-09 | 1,704 | 1,764 | 1,699 | 1,743 | 2,688,900 | 1,743 |
| 2022-09-08 | 1,681 | 1,690 | 1,658 | 1,680 | 1,464,300 | 1,680 |
| 2022-09-07 | 1,637 | 1,648 | 1,612 | 1,642 | 1,459,300 | 1,642 |
| 2022-09-06 | 1,654 | 1,685 | 1,640 | 1,659 | 1,289,700 | 1,659 |
| 2022-09-05 | 1,625 | 1,667 | 1,607 | 1,659 | 2,082,300 | 1,659 |
| 2022-09-02 | 1,660 | 1,668 | 1,593 | 1,625 | 3,477,500 | 1,625 |
| 2022-09-01 | 1,709 | 1,722 | 1,659 | 1,661 | 2,243,100 | 1,661 |
| 2022-08-31 | 1,703 | 1,756 | 1,688 | 1,749 | 2,656,700 | 1,749 |
| 2022-08-30 | 1,729 | 1,746 | 1,706 | 1,727 | 4,370,100 | 1,727 |
| 2022-08-29 | 1,671 | 1,737 | 1,661 | 1,719 | 2,327,000 | 1,719 |
| 2022-08-26 | 1,812 | 1,817 | 1,771 | 1,772 | 1,039,700 | 1,772 |
| 2022-08-25 | 1,780 | 1,796 | 1,758 | 1,788 | 1,278,500 | 1,788 |
| 2022-08-24 | 1,777 | 1,789 | 1,740 | 1,760 | 1,792,900 | 1,760 |
| 2022-08-23 | 1,794 | 1,809 | 1,788 | 1,792 | 1,316,900 | 1,792 |
| 2022-08-22 | 1,809 | 1,824 | 1,792 | 1,815 | 1,796,100 | 1,815 |
| 2022-08-19 | 1,897 | 1,919 | 1,840 | 1,841 | 2,013,900 | 1,841 |
| 2022-08-18 | 1,882 | 1,903 | 1,862 | 1,887 | 2,483,100 | 1,887 |
| 2022-08-17 | 1,937 | 1,951 | 1,898 | 1,919 | 2,778,100 | 1,919 |
| 2022-08-16 | 1,882 | 1,962 | 1,876 | 1,956 | 3,464,400 | 1,956 |
| 2022-08-15 | 1,836 | 1,864 | 1,808 | 1,858 | 1,938,600 | 1,858 |
| 2022-08-12 | 1,816 | 1,854 | 1,813 | 1,840 | 2,149,900 | 1,840 |
| 2022-08-10 | 1,797 | 1,809 | 1,760 | 1,786 | 1,800,400 | 1,786 |
| 2022-08-09 | 1,833 | 1,873 | 1,815 | 1,820 | 1,800,400 | 1,820 |
| 2022-08-08 | 1,841 | 1,864 | 1,810 | 1,833 | 1,682,600 | 1,833 |
| 2022-08-05 | 1,833 | 1,871 | 1,824 | 1,861 | 1,941,500 | 1,861 |
| 2022-08-04 | 1,905 | 1,908 | 1,798 | 1,824 | 4,100,400 | 1,824 |
| 2022-08-03 | 1,837 | 1,894 | 1,833 | 1,875 | 3,800,300 | 1,875 |
| 2022-08-02 | 1,835 | 1,866 | 1,787 | 1,797 | 2,672,400 | 1,797 |
| 2022-08-01 | 1,714 | 1,846 | 1,681 | 1,817 | 6,302,100 | 1,817 |
| 2022-07-29 | 1,736 | 1,766 | 1,718 | 1,765 | 2,534,300 | 1,765 |
| 2022-07-28 | 1,743 | 1,771 | 1,694 | 1,730 | 3,184,800 | 1,730 |
| 2022-07-27 | 1,715 | 1,735 | 1,691 | 1,703 | 1,910,400 | 1,703 |
| 2022-07-26 | 1,702 | 1,731 | 1,683 | 1,726 | 1,682,600 | 1,726 |
| 2022-07-25 | 1,725 | 1,741 | 1,702 | 1,723 | 2,411,400 | 1,723 |
| 2022-07-22 | 1,711 | 1,758 | 1,706 | 1,748 | 2,698,400 | 1,748 |
| 2022-07-21 | 1,679 | 1,716 | 1,678 | 1,709 | 2,241,500 | 1,709 |
| 2022-07-20 | 1,668 | 1,689 | 1,651 | 1,686 | 2,314,300 | 1,686 |
| 2022-07-19 | 1,647 | 1,666 | 1,617 | 1,628 | 2,548,000 | 1,628 |
| 2022-07-15 | 1,589 | 1,660 | 1,588 | 1,652 | 2,968,300 | 1,652 |
| 2022-07-14 | 1,548 | 1,589 | 1,541 | 1,566 | 2,161,000 | 1,566 |
| 2022-07-13 | 1,580 | 1,636 | 1,570 | 1,580 | 3,528,400 | 1,580 |
| 2022-07-12 | 1,612 | 1,614 | 1,535 | 1,548 | 3,529,100 | 1,548 |
| 2022-07-11 | 1,723 | 1,733 | 1,615 | 1,637 | 3,334,700 | 1,637 |
| 2022-07-08 | 1,647 | 1,689 | 1,621 | 1,670 | 4,387,600 | 1,670 |
| 2022-07-07 | 1,602 | 1,667 | 1,581 | 1,639 | 4,546,400 | 1,639 |
| 2022-07-06 | 1,505 | 1,590 | 1,503 | 1,567 | 3,539,200 | 1,567 |
| 2022-07-05 | 1,488 | 1,516 | 1,478 | 1,494 | 2,205,700 | 1,494 |
| 2022-07-04 | 1,445 | 1,484 | 1,435 | 1,461 | 2,628,500 | 1,461 |
| 2022-07-01 | 1,415 | 1,450 | 1,395 | 1,415 | 1,893,500 | 1,415 |
| 2022-06-30 | 1,430 | 1,469 | 1,422 | 1,443 | 2,779,500 | 1,443 |
| 2022-06-29 | 1,365 | 1,418 | 1,354 | 1,415 | 3,566,300 | 1,415 |
| 2022-06-28 | 1,393 | 1,439 | 1,376 | 1,437 | 2,811,500 | 1,437 |
| 2022-06-27 | 1,432 | 1,450 | 1,402 | 1,423 | 2,562,900 | 1,423 |
| 2022-06-24 | 1,280 | 1,355 | 1,279 | 1,347 | 2,521,300 | 1,347 |
| 2022-06-23 | 1,235 | 1,272 | 1,232 | 1,239 | 1,273,800 | 1,239 |
| 2022-06-22 | 1,265 | 1,277 | 1,221 | 1,224 | 1,530,300 | 1,224 |
| 2022-06-21 | 1,242 | 1,262 | 1,235 | 1,246 | 1,692,500 | 1,246 |
| 2022-06-20 | 1,267 | 1,267 | 1,213 | 1,222 | 1,627,500 | 1,222 |
| 2022-06-17 | 1,243 | 1,260 | 1,228 | 1,237 | 3,069,200 | 1,237 |
| 2022-06-16 | 1,361 | 1,362 | 1,267 | 1,271 | 2,601,500 | 1,271 |
| 2022-06-15 | 1,326 | 1,357 | 1,324 | 1,331 | 1,718,500 | 1,331 |
| 2022-06-14 | 1,316 | 1,347 | 1,305 | 1,343 | 1,551,500 | 1,343 |
| 2022-06-13 | 1,352 | 1,360 | 1,329 | 1,340 | 1,650,200 | 1,340 |
| 2022-06-10 | 1,429 | 1,429 | 1,388 | 1,397 | 1,911,700 | 1,397 |
| 2022-06-09 | 1,430 | 1,463 | 1,426 | 1,452 | 1,628,000 | 1,452 |
| 2022-06-08 | 1,421 | 1,449 | 1,401 | 1,441 | 1,518,600 | 1,441 |
| 2022-06-07 | 1,420 | 1,437 | 1,407 | 1,418 | 1,552,500 | 1,418 |
| 2022-06-06 | 1,411 | 1,433 | 1,394 | 1,423 | 1,282,800 | 1,423 |
| 2022-06-03 | 1,474 | 1,486 | 1,425 | 1,442 | 1,649,500 | 1,442 |
| 2022-06-02 | 1,502 | 1,503 | 1,415 | 1,436 | 2,594,400 | 1,436 |
| 2022-06-01 | 1,498 | 1,542 | 1,478 | 1,493 | 2,687,700 | 1,493 |
| 2022-05-31 | 1,482 | 1,508 | 1,468 | 1,497 | 3,491,000 | 1,497 |
| 2022-05-30 | 1,477 | 1,525 | 1,458 | 1,522 | 3,422,000 | 1,522 |
| 2022-05-27 | 1,435 | 1,440 | 1,403 | 1,417 | 1,952,300 | 1,417 |
| 2022-05-26 | 1,385 | 1,432 | 1,377 | 1,402 | 2,146,100 | 1,402 |
| 2022-05-25 | 1,368 | 1,388 | 1,352 | 1,363 | 1,575,000 | 1,363 |
| 2022-05-24 | 1,366 | 1,413 | 1,346 | 1,369 | 2,251,000 | 1,369 |
| 2022-05-23 | 1,338 | 1,408 | 1,330 | 1,407 | 3,278,000 | 1,407 |
| 2022-05-20 | 1,321 | 1,321 | 1,287 | 1,308 | 1,659,200 | 1,308 |
| 2022-05-19 | 1,295 | 1,319 | 1,286 | 1,295 | 1,939,900 | 1,295 |
| 2022-05-18 | 1,366 | 1,377 | 1,337 | 1,345 | 1,697,800 | 1,345 |
| 2022-05-17 | 1,361 | 1,383 | 1,341 | 1,346 | 2,142,400 | 1,346 |
| 2022-05-16 | 1,375 | 1,403 | 1,350 | 1,357 | 1,854,900 | 1,357 |
| 2022-05-13 | 1,272 | 1,366 | 1,266 | 1,345 | 2,441,900 | 1,345 |
| 2022-05-12 | 1,363 | 1,372 | 1,281 | 1,289 | 3,318,800 | 1,289 |
| 2022-05-11 | 1,406 | 1,431 | 1,364 | 1,423 | 2,243,700 | 1,423 |
| 2022-05-10 | 1,352 | 1,408 | 1,328 | 1,400 | 2,777,100 | 1,400 |
| 2022-05-09 | 1,445 | 1,452 | 1,380 | 1,382 | 2,745,100 | 1,382 |
| 2022-05-06 | 1,462 | 1,478 | 1,402 | 1,475 | 4,269,800 | 1,475 |
| 2022-05-02 | 1,500 | 1,528 | 1,391 | 1,402 | 5,035,900 | 1,402 |
| 2022-04-28 | 1,565 | 1,618 | 1,560 | 1,614 | 1,984,100 | 1,614 |
| 2022-04-27 | 1,585 | 1,602 | 1,545 | 1,590 | 3,036,900 | 1,590 |
| 2022-04-26 | 1,636 | 1,655 | 1,609 | 1,649 | 1,649,200 | 1,649 |
| 2022-04-25 | 1,589 | 1,628 | 1,577 | 1,611 | 1,054,100 | 1,611 |
| 2022-04-22 | 1,637 | 1,650 | 1,607 | 1,622 | 1,415,200 | 1,622 |
| 2022-04-21 | 1,670 | 1,702 | 1,667 | 1,689 | 1,014,500 | 1,689 |
| 2022-04-20 | 1,715 | 1,741 | 1,691 | 1,692 | 1,646,600 | 1,692 |
| 2022-04-19 | 1,689 | 1,710 | 1,662 | 1,675 | 1,277,000 | 1,675 |
| 2022-04-18 | 1,671 | 1,684 | 1,637 | 1,663 | 1,140,000 | 1,663 |
| 2022-04-15 | 1,681 | 1,696 | 1,648 | 1,686 | 1,172,300 | 1,686 |
| 2022-04-14 | 1,727 | 1,759 | 1,695 | 1,717 | 2,274,500 | 1,717 |
| 2022-04-13 | 1,657 | 1,718 | 1,657 | 1,715 | 1,785,500 | 1,715 |
| 2022-04-12 | 1,689 | 1,700 | 1,640 | 1,653 | 1,984,300 | 1,653 |
| 2022-04-11 | 1,769 | 1,777 | 1,677 | 1,696 | 2,450,900 | 1,696 |
| 2022-04-08 | 1,830 | 1,833 | 1,764 | 1,797 | 2,190,900 | 1,797 |
| 2022-04-07 | 1,826 | 1,853 | 1,804 | 1,806 | 2,886,300 | 1,806 |
| 2022-04-06 | 1,825 | 1,864 | 1,806 | 1,859 | 2,319,700 | 1,859 |
| 2022-04-05 | 1,910 | 1,915 | 1,841 | 1,862 | 3,525,400 | 1,862 |
| 2022-04-04 | 1,781 | 1,855 | 1,771 | 1,855 | 3,224,300 | 1,855 |
| 2022-04-01 | 1,708 | 1,771 | 1,690 | 1,761 | 2,027,000 | 1,761 |
| 2022-03-31 | 1,763 | 1,780 | 1,724 | 1,727 | 2,696,500 | 1,727 |
| 2022-03-30 | 1,780 | 1,800 | 1,745 | 1,781 | 2,879,400 | 1,781 |
| 2022-03-29 | 1,737 | 1,754 | 1,700 | 1,749 | 2,459,800 | 1,749 |
| 2022-03-28 | 1,724 | 1,724 | 1,667 | 1,682 | 2,707,100 | 1,682 |
| 2022-03-25 | 1,709 | 1,734 | 1,680 | 1,730 | 2,818,600 | 1,730 |
| 2022-03-24 | 1,619 | 1,704 | 1,613 | 1,704 | 2,683,300 | 1,704 |
| 2022-03-23 | 1,618 | 1,691 | 1,600 | 1,659 | 3,162,500 | 1,659 |
| 2022-03-22 | 1,615 | 1,621 | 1,557 | 1,572 | 4,413,200 | 1,572 |
| 2022-03-18 | 1,460 | 1,569 | 1,458 | 1,559 | 4,693,600 | 1,559 |
| 2022-03-17 | 1,466 | 1,479 | 1,434 | 1,445 | 3,919,700 | 1,445 |
| 2022-03-16 | 1,405 | 1,413 | 1,377 | 1,393 | 2,275,400 | 1,393 |
| 2022-03-15 | 1,365 | 1,374 | 1,326 | 1,360 | 2,411,600 | 1,360 |
| 2022-03-14 | 1,392 | 1,420 | 1,364 | 1,365 | 1,747,400 | 1,365 |
| 2022-03-11 | 1,437 | 1,445 | 1,382 | 1,402 | 2,438,800 | 1,402 |
| 2022-03-10 | 1,500 | 1,510 | 1,466 | 1,479 | 2,881,700 | 1,479 |
| 2022-03-09 | 1,448 | 1,461 | 1,404 | 1,422 | 2,351,600 | 1,422 |
| 2022-03-08 | 1,451 | 1,487 | 1,427 | 1,432 | 3,124,900 | 1,432 |
| 2022-03-07 | 1,550 | 1,559 | 1,470 | 1,481 | 2,372,500 | 1,481 |
| 2022-03-04 | 1,629 | 1,641 | 1,596 | 1,610 | 1,832,700 | 1,610 |
| 2022-03-03 | 1,683 | 1,683 | 1,643 | 1,647 | 1,534,800 | 1,647 |
| 2022-03-02 | 1,656 | 1,671 | 1,635 | 1,659 | 1,924,000 | 1,659 |
| 2022-03-01 | 1,685 | 1,731 | 1,667 | 1,700 | 2,476,800 | 1,700 |
| 2022-02-28 | 1,688 | 1,710 | 1,644 | 1,663 | 2,688,400 | 1,663 |
| 2022-02-25 | 1,699 | 1,708 | 1,661 | 1,702 | 2,739,700 | 1,702 |
| 2022-02-24 | 1,648 | 1,687 | 1,632 | 1,659 | 2,918,900 | 1,659 |
| 2022-02-22 | 1,646 | 1,676 | 1,622 | 1,642 | 2,360,100 | 1,642 |
| 2022-02-21 | 1,670 | 1,690 | 1,615 | 1,686 | 2,736,900 | 1,686 |
| 2022-02-18 | 1,717 | 1,738 | 1,677 | 1,735 | 2,488,900 | 1,735 |
| 2022-02-17 | 1,835 | 1,837 | 1,750 | 1,769 | 2,690,300 | 1,769 |
| 2022-02-16 | 1,797 | 1,827 | 1,762 | 1,817 | 2,649,300 | 1,817 |
| 2022-02-15 | 1,897 | 1,897 | 1,735 | 1,760 | 4,690,400 | 1,760 |
| 2022-02-14 | 1,822 | 1,846 | 1,753 | 1,833 | 3,542,100 | 1,833 |
| 2022-02-10 | 1,864 | 1,928 | 1,862 | 1,883 | 3,165,200 | 1,883 |
| 2022-02-09 | 1,773 | 1,838 | 1,744 | 1,824 | 2,086,300 | 1,824 |
| 2022-02-08 | 1,805 | 1,821 | 1,741 | 1,747 | 1,883,200 | 1,747 |
| 2022-02-07 | 1,772 | 1,776 | 1,697 | 1,727 | 2,486,900 | 1,727 |
| 2022-02-04 | 1,757 | 1,779 | 1,728 | 1,766 | 2,118,000 | 1,766 |
| 2022-02-03 | 1,775 | 1,780 | 1,719 | 1,736 | 1,884,500 | 1,736 |
| 2022-02-02 | 1,751 | 1,831 | 1,748 | 1,824 | 2,979,200 | 1,824 |
| 2022-02-01 | 1,821 | 1,831 | 1,716 | 1,720 | 3,202,700 | 1,720 |
| 2022-01-31 | 1,746 | 1,809 | 1,695 | 1,787 | 3,151,900 | 1,787 |
| 2022-01-28 | 1,729 | 1,747 | 1,645 | 1,706 | 3,294,300 | 1,706 |
| 2022-01-27 | 1,852 | 1,865 | 1,690 | 1,700 | 4,696,500 | 1,700 |
| 2022-01-26 | 1,813 | 1,869 | 1,801 | 1,851 | 3,295,300 | 1,851 |
| 2022-01-25 | 1,973 | 1,973 | 1,840 | 1,850 | 6,092,900 | 1,850 |
| 2022-01-24 | 2,114 | 2,115 | 2,077 | 2,107 | 2,859,500 | 2,107 |
| 2022-01-21 | 2,196 | 2,218 | 2,140 | 2,172 | 1,611,600 | 2,172 |
| 2022-01-20 | 2,185 | 2,245 | 2,158 | 2,235 | 2,320,900 | 2,235 |
| 2022-01-19 | 2,295 | 2,296 | 2,212 | 2,220 | 1,659,300 | 2,220 |
| 2022-01-18 | 2,341 | 2,352 | 2,292 | 2,326 | 1,834,000 | 2,326 |
| 2022-01-17 | 2,300 | 2,354 | 2,290 | 2,326 | 1,515,100 | 2,326 |
| 2022-01-14 | 2,376 | 2,380 | 2,304 | 2,336 | 3,091,900 | 2,336 |
| 2022-01-13 | 2,526 | 2,531 | 2,441 | 2,450 | 1,543,500 | 2,450 |
| 2022-01-12 | 2,540 | 2,558 | 2,513 | 2,541 | 1,745,600 | 2,541 |
| 2022-01-11 | 2,530 | 2,540 | 2,492 | 2,512 | 1,623,600 | 2,512 |
| 2022-01-07 | 2,576 | 2,580 | 2,510 | 2,540 | 1,454,500 | 2,540 |
| 2022-01-06 | 2,621 | 2,672 | 2,544 | 2,563 | 2,352,900 | 2,563 |
| 2022-01-05 | 2,764 | 2,775 | 2,665 | 2,680 | 1,987,400 | 2,680 |
| 2022-01-04 | 2,861 | 2,885 | 2,791 | 2,813 | 1,238,800 | 2,813 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
