2148 アイティメディア(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 | 1,641 | 1,671 | 1,641 | 1,648 | 20,300 | 1,648 |
| 2022-12-29 | 1,649 | 1,649 | 1,615 | 1,641 | 23,100 | 1,641 |
| 2022-12-28 | 1,672 | 1,674 | 1,625 | 1,630 | 25,900 | 1,630 |
| 2022-12-27 | 1,640 | 1,680 | 1,639 | 1,672 | 24,000 | 1,672 |
| 2022-12-26 | 1,642 | 1,664 | 1,627 | 1,640 | 17,000 | 1,640 |
| 2022-12-23 | 1,647 | 1,647 | 1,613 | 1,637 | 24,600 | 1,637 |
| 2022-12-22 | 1,618 | 1,687 | 1,618 | 1,666 | 43,800 | 1,666 |
| 2022-12-21 | 1,630 | 1,649 | 1,605 | 1,618 | 72,700 | 1,618 |
| 2022-12-20 | 1,709 | 1,709 | 1,611 | 1,622 | 55,500 | 1,622 |
| 2022-12-19 | 1,692 | 1,710 | 1,680 | 1,696 | 21,400 | 1,696 |
| 2022-12-16 | 1,689 | 1,717 | 1,675 | 1,692 | 39,400 | 1,692 |
| 2022-12-15 | 1,728 | 1,728 | 1,706 | 1,706 | 28,900 | 1,706 |
| 2022-12-14 | 1,733 | 1,734 | 1,719 | 1,726 | 28,100 | 1,726 |
| 2022-12-13 | 1,740 | 1,740 | 1,717 | 1,726 | 26,100 | 1,726 |
| 2022-12-12 | 1,740 | 1,749 | 1,723 | 1,734 | 31,200 | 1,734 |
| 2022-12-09 | 1,726 | 1,750 | 1,725 | 1,741 | 29,000 | 1,741 |
| 2022-12-08 | 1,748 | 1,760 | 1,737 | 1,746 | 35,700 | 1,746 |
| 2022-12-07 | 1,744 | 1,794 | 1,744 | 1,763 | 22,800 | 1,763 |
| 2022-12-06 | 1,783 | 1,788 | 1,750 | 1,757 | 38,000 | 1,757 |
| 2022-12-05 | 1,825 | 1,825 | 1,779 | 1,796 | 35,000 | 1,796 |
| 2022-12-02 | 1,849 | 1,849 | 1,807 | 1,819 | 42,700 | 1,819 |
| 2022-12-01 | 1,888 | 1,895 | 1,841 | 1,862 | 30,100 | 1,862 |
| 2022-11-30 | 1,879 | 1,882 | 1,847 | 1,862 | 40,500 | 1,862 |
| 2022-11-29 | 1,885 | 1,899 | 1,862 | 1,885 | 59,000 | 1,885 |
| 2022-11-28 | 1,954 | 1,954 | 1,887 | 1,908 | 27,700 | 1,908 |
| 2022-11-25 | 1,910 | 1,976 | 1,910 | 1,930 | 47,600 | 1,930 |
| 2022-11-24 | 1,909 | 1,965 | 1,909 | 1,950 | 72,600 | 1,950 |
| 2022-11-22 | 1,807 | 1,875 | 1,791 | 1,870 | 86,500 | 1,870 |
| 2022-11-21 | 1,775 | 1,809 | 1,774 | 1,804 | 33,000 | 1,804 |
| 2022-11-18 | 1,755 | 1,776 | 1,738 | 1,771 | 32,600 | 1,771 |
| 2022-11-17 | 1,717 | 1,764 | 1,717 | 1,761 | 32,700 | 1,761 |
| 2022-11-16 | 1,720 | 1,732 | 1,718 | 1,721 | 13,500 | 1,721 |
| 2022-11-15 | 1,720 | 1,737 | 1,713 | 1,736 | 27,800 | 1,736 |
| 2022-11-14 | 1,726 | 1,747 | 1,722 | 1,722 | 26,200 | 1,722 |
| 2022-11-11 | 1,750 | 1,767 | 1,718 | 1,748 | 24,100 | 1,748 |
| 2022-11-10 | 1,699 | 1,757 | 1,699 | 1,728 | 38,300 | 1,728 |
| 2022-11-09 | 1,765 | 1,774 | 1,731 | 1,735 | 22,100 | 1,735 |
| 2022-11-08 | 1,680 | 1,771 | 1,680 | 1,765 | 93,000 | 1,765 |
| 2022-11-07 | 1,653 | 1,678 | 1,646 | 1,670 | 35,600 | 1,670 |
| 2022-11-04 | 1,684 | 1,684 | 1,641 | 1,649 | 65,800 | 1,649 |
| 2022-11-02 | 1,744 | 1,744 | 1,682 | 1,701 | 60,700 | 1,701 |
| 2022-11-01 | 1,720 | 1,766 | 1,710 | 1,747 | 41,300 | 1,747 |
| 2022-10-31 | 1,722 | 1,732 | 1,700 | 1,721 | 38,000 | 1,721 |
| 2022-10-28 | 1,710 | 1,725 | 1,676 | 1,717 | 242,500 | 1,717 |
| 2022-10-27 | 1,735 | 1,753 | 1,713 | 1,731 | 52,100 | 1,731 |
| 2022-10-26 | 1,764 | 1,799 | 1,760 | 1,774 | 56,700 | 1,774 |
| 2022-10-25 | 1,727 | 1,755 | 1,709 | 1,747 | 48,800 | 1,747 |
| 2022-10-24 | 1,716 | 1,739 | 1,716 | 1,725 | 26,700 | 1,725 |
| 2022-10-21 | 1,699 | 1,720 | 1,699 | 1,716 | 36,300 | 1,716 |
| 2022-10-20 | 1,687 | 1,708 | 1,665 | 1,701 | 45,100 | 1,701 |
| 2022-10-19 | 1,715 | 1,738 | 1,708 | 1,714 | 39,400 | 1,714 |
| 2022-10-18 | 1,706 | 1,750 | 1,705 | 1,745 | 61,600 | 1,745 |
| 2022-10-17 | 1,687 | 1,706 | 1,673 | 1,703 | 38,100 | 1,703 |
| 2022-10-14 | 1,686 | 1,721 | 1,681 | 1,709 | 48,400 | 1,709 |
| 2022-10-13 | 1,710 | 1,710 | 1,672 | 1,681 | 36,900 | 1,681 |
| 2022-10-12 | 1,682 | 1,713 | 1,667 | 1,707 | 36,300 | 1,707 |
| 2022-10-11 | 1,682 | 1,715 | 1,668 | 1,702 | 47,600 | 1,702 |
| 2022-10-07 | 1,708 | 1,721 | 1,696 | 1,716 | 32,400 | 1,716 |
| 2022-10-06 | 1,683 | 1,715 | 1,670 | 1,715 | 56,600 | 1,715 |
| 2022-10-05 | 1,721 | 1,728 | 1,695 | 1,701 | 62,900 | 1,701 |
| 2022-10-04 | 1,671 | 1,702 | 1,666 | 1,694 | 33,600 | 1,694 |
| 2022-10-03 | 1,600 | 1,646 | 1,586 | 1,640 | 34,100 | 1,640 |
| 2022-09-30 | 1,630 | 1,630 | 1,598 | 1,615 | 22,700 | 1,615 |
| 2022-09-29 | 1,630 | 1,665 | 1,617 | 1,635 | 44,600 | 1,635 |
| 2022-09-28 | 1,597 | 1,630 | 1,583 | 1,612 | 49,200 | 1,612 |
| 2022-09-27 | 1,580 | 1,595 | 1,567 | 1,588 | 36,900 | 1,588 |
| 2022-09-26 | 1,566 | 1,584 | 1,554 | 1,558 | 26,200 | 1,558 |
| 2022-09-22 | 1,567 | 1,602 | 1,567 | 1,594 | 35,300 | 1,594 |
| 2022-09-21 | 1,630 | 1,630 | 1,571 | 1,598 | 45,400 | 1,598 |
| 2022-09-20 | 1,652 | 1,673 | 1,614 | 1,630 | 54,700 | 1,630 |
| 2022-09-16 | 1,677 | 1,689 | 1,650 | 1,678 | 48,000 | 1,678 |
| 2022-09-15 | 1,636 | 1,713 | 1,636 | 1,692 | 58,600 | 1,692 |
| 2022-09-14 | 1,616 | 1,643 | 1,616 | 1,633 | 39,600 | 1,633 |
| 2022-09-13 | 1,704 | 1,704 | 1,671 | 1,679 | 23,800 | 1,679 |
| 2022-09-12 | 1,694 | 1,702 | 1,665 | 1,689 | 23,600 | 1,689 |
| 2022-09-09 | 1,650 | 1,711 | 1,650 | 1,692 | 43,200 | 1,692 |
| 2022-09-08 | 1,690 | 1,701 | 1,671 | 1,686 | 28,400 | 1,686 |
| 2022-09-07 | 1,725 | 1,738 | 1,674 | 1,684 | 41,400 | 1,684 |
| 2022-09-06 | 1,761 | 1,768 | 1,723 | 1,743 | 42,700 | 1,743 |
| 2022-09-05 | 1,723 | 1,784 | 1,712 | 1,774 | 59,900 | 1,774 |
| 2022-09-02 | 1,769 | 1,769 | 1,708 | 1,723 | 34,900 | 1,723 |
| 2022-09-01 | 1,780 | 1,780 | 1,722 | 1,729 | 52,300 | 1,729 |
| 2022-08-31 | 1,775 | 1,834 | 1,756 | 1,820 | 69,600 | 1,820 |
| 2022-08-30 | 1,749 | 1,805 | 1,731 | 1,796 | 81,700 | 1,796 |
| 2022-08-29 | 1,687 | 1,758 | 1,687 | 1,742 | 83,700 | 1,742 |
| 2022-08-26 | 1,747 | 1,747 | 1,711 | 1,730 | 77,500 | 1,730 |
| 2022-08-25 | 1,710 | 1,753 | 1,710 | 1,731 | 41,200 | 1,731 |
| 2022-08-24 | 1,694 | 1,727 | 1,680 | 1,691 | 38,500 | 1,691 |
| 2022-08-23 | 1,680 | 1,691 | 1,664 | 1,674 | 61,400 | 1,674 |
| 2022-08-22 | 1,736 | 1,743 | 1,705 | 1,709 | 46,200 | 1,709 |
| 2022-08-19 | 1,783 | 1,799 | 1,758 | 1,762 | 39,400 | 1,762 |
| 2022-08-18 | 1,750 | 1,794 | 1,724 | 1,783 | 62,200 | 1,783 |
| 2022-08-17 | 1,740 | 1,779 | 1,730 | 1,772 | 61,900 | 1,772 |
| 2022-08-16 | 1,702 | 1,748 | 1,702 | 1,740 | 37,300 | 1,740 |
| 2022-08-15 | 1,705 | 1,731 | 1,693 | 1,711 | 41,300 | 1,711 |
| 2022-08-12 | 1,680 | 1,730 | 1,680 | 1,704 | 61,000 | 1,704 |
| 2022-08-10 | 1,711 | 1,711 | 1,638 | 1,665 | 65,000 | 1,665 |
| 2022-08-09 | 1,683 | 1,743 | 1,676 | 1,723 | 122,000 | 1,723 |
| 2022-08-08 | 1,660 | 1,660 | 1,609 | 1,641 | 67,300 | 1,641 |
| 2022-08-05 | 1,672 | 1,710 | 1,666 | 1,674 | 74,000 | 1,674 |
| 2022-08-04 | 1,667 | 1,682 | 1,644 | 1,661 | 62,800 | 1,661 |
| 2022-08-03 | 1,646 | 1,662 | 1,598 | 1,640 | 50,500 | 1,640 |
| 2022-08-02 | 1,624 | 1,673 | 1,597 | 1,641 | 156,300 | 1,641 |
| 2022-08-01 | 1,575 | 1,625 | 1,530 | 1,598 | 171,700 | 1,598 |
| 2022-07-29 | 1,613 | 1,653 | 1,601 | 1,647 | 46,300 | 1,647 |
| 2022-07-28 | 1,603 | 1,618 | 1,579 | 1,607 | 44,600 | 1,607 |
| 2022-07-27 | 1,598 | 1,598 | 1,563 | 1,563 | 36,900 | 1,563 |
| 2022-07-26 | 1,618 | 1,623 | 1,599 | 1,603 | 21,400 | 1,603 |
| 2022-07-25 | 1,638 | 1,641 | 1,620 | 1,622 | 22,900 | 1,622 |
| 2022-07-22 | 1,656 | 1,664 | 1,621 | 1,654 | 34,900 | 1,654 |
| 2022-07-21 | 1,620 | 1,664 | 1,620 | 1,657 | 48,400 | 1,657 |
| 2022-07-20 | 1,600 | 1,628 | 1,585 | 1,622 | 41,900 | 1,622 |
| 2022-07-19 | 1,596 | 1,596 | 1,560 | 1,568 | 17,600 | 1,568 |
| 2022-07-15 | 1,594 | 1,597 | 1,561 | 1,567 | 22,400 | 1,567 |
| 2022-07-14 | 1,576 | 1,600 | 1,571 | 1,580 | 23,300 | 1,580 |
| 2022-07-13 | 1,557 | 1,600 | 1,551 | 1,600 | 33,200 | 1,600 |
| 2022-07-12 | 1,581 | 1,595 | 1,558 | 1,571 | 30,400 | 1,571 |
| 2022-07-11 | 1,580 | 1,638 | 1,580 | 1,615 | 37,300 | 1,615 |
| 2022-07-08 | 1,575 | 1,613 | 1,563 | 1,580 | 41,200 | 1,580 |
| 2022-07-07 | 1,559 | 1,590 | 1,551 | 1,575 | 26,900 | 1,575 |
| 2022-07-06 | 1,551 | 1,600 | 1,550 | 1,563 | 36,000 | 1,563 |
| 2022-07-05 | 1,575 | 1,593 | 1,548 | 1,559 | 34,900 | 1,559 |
| 2022-07-04 | 1,536 | 1,575 | 1,528 | 1,535 | 32,800 | 1,535 |
| 2022-07-01 | 1,585 | 1,589 | 1,516 | 1,536 | 61,900 | 1,536 |
| 2022-06-30 | 1,610 | 1,614 | 1,574 | 1,604 | 41,600 | 1,604 |
| 2022-06-29 | 1,561 | 1,629 | 1,538 | 1,616 | 89,900 | 1,616 |
| 2022-06-28 | 1,601 | 1,603 | 1,558 | 1,580 | 61,700 | 1,580 |
| 2022-06-27 | 1,650 | 1,666 | 1,615 | 1,626 | 45,200 | 1,626 |
| 2022-06-24 | 1,582 | 1,631 | 1,582 | 1,631 | 53,400 | 1,631 |
| 2022-06-23 | 1,515 | 1,561 | 1,515 | 1,552 | 24,500 | 1,552 |
| 2022-06-22 | 1,538 | 1,549 | 1,497 | 1,515 | 46,300 | 1,515 |
| 2022-06-21 | 1,499 | 1,547 | 1,496 | 1,541 | 37,800 | 1,541 |
| 2022-06-20 | 1,559 | 1,559 | 1,484 | 1,502 | 49,100 | 1,502 |
| 2022-06-17 | 1,502 | 1,528 | 1,485 | 1,489 | 54,000 | 1,489 |
| 2022-06-16 | 1,590 | 1,594 | 1,530 | 1,535 | 40,000 | 1,535 |
| 2022-06-15 | 1,600 | 1,615 | 1,537 | 1,553 | 53,000 | 1,553 |
| 2022-06-14 | 1,602 | 1,625 | 1,588 | 1,606 | 53,900 | 1,606 |
| 2022-06-13 | 1,650 | 1,665 | 1,636 | 1,647 | 32,500 | 1,647 |
| 2022-06-10 | 1,725 | 1,725 | 1,666 | 1,690 | 60,200 | 1,690 |
| 2022-06-09 | 1,729 | 1,753 | 1,691 | 1,743 | 50,800 | 1,743 |
| 2022-06-08 | 1,746 | 1,763 | 1,711 | 1,717 | 97,400 | 1,717 |
| 2022-06-07 | 1,760 | 1,772 | 1,736 | 1,746 | 26,000 | 1,746 |
| 2022-06-06 | 1,750 | 1,755 | 1,731 | 1,745 | 51,500 | 1,745 |
| 2022-06-03 | 1,778 | 1,786 | 1,750 | 1,781 | 36,700 | 1,781 |
| 2022-06-02 | 1,787 | 1,815 | 1,753 | 1,756 | 34,700 | 1,756 |
| 2022-06-01 | 1,784 | 1,791 | 1,760 | 1,789 | 33,800 | 1,789 |
| 2022-05-31 | 1,819 | 1,820 | 1,770 | 1,777 | 50,000 | 1,777 |
| 2022-05-30 | 1,765 | 1,824 | 1,755 | 1,823 | 106,600 | 1,823 |
| 2022-05-27 | 1,755 | 1,773 | 1,723 | 1,754 | 37,500 | 1,754 |
| 2022-05-26 | 1,720 | 1,773 | 1,720 | 1,755 | 32,500 | 1,755 |
| 2022-05-25 | 1,740 | 1,740 | 1,676 | 1,729 | 49,600 | 1,729 |
| 2022-05-24 | 1,780 | 1,780 | 1,743 | 1,756 | 32,400 | 1,756 |
| 2022-05-23 | 1,755 | 1,788 | 1,736 | 1,788 | 39,400 | 1,788 |
| 2022-05-20 | 1,750 | 1,771 | 1,728 | 1,760 | 35,300 | 1,760 |
| 2022-05-19 | 1,724 | 1,752 | 1,704 | 1,737 | 39,000 | 1,737 |
| 2022-05-18 | 1,745 | 1,803 | 1,740 | 1,764 | 56,400 | 1,764 |
| 2022-05-17 | 1,692 | 1,735 | 1,666 | 1,730 | 50,300 | 1,730 |
| 2022-05-16 | 1,708 | 1,732 | 1,657 | 1,688 | 58,000 | 1,688 |
| 2022-05-13 | 1,620 | 1,738 | 1,620 | 1,706 | 93,500 | 1,706 |
| 2022-05-12 | 1,640 | 1,640 | 1,564 | 1,574 | 61,100 | 1,574 |
| 2022-05-11 | 1,638 | 1,665 | 1,618 | 1,661 | 67,500 | 1,661 |
| 2022-05-10 | 1,670 | 1,670 | 1,595 | 1,660 | 91,200 | 1,660 |
| 2022-05-09 | 1,756 | 1,782 | 1,647 | 1,693 | 132,800 | 1,693 |
| 2022-05-06 | 1,775 | 1,810 | 1,751 | 1,806 | 97,700 | 1,806 |
| 2022-05-02 | 1,705 | 1,773 | 1,695 | 1,744 | 129,100 | 1,744 |
| 2022-04-28 | 1,699 | 1,705 | 1,663 | 1,697 | 68,900 | 1,697 |
| 2022-04-27 | 1,645 | 1,703 | 1,623 | 1,697 | 77,700 | 1,697 |
| 2022-04-26 | 1,654 | 1,694 | 1,633 | 1,688 | 32,800 | 1,688 |
| 2022-04-25 | 1,600 | 1,636 | 1,597 | 1,622 | 39,200 | 1,622 |
| 2022-04-22 | 1,677 | 1,680 | 1,616 | 1,653 | 72,400 | 1,653 |
| 2022-04-21 | 1,737 | 1,737 | 1,677 | 1,708 | 59,000 | 1,708 |
| 2022-04-20 | 1,746 | 1,771 | 1,723 | 1,737 | 38,100 | 1,737 |
| 2022-04-19 | 1,709 | 1,736 | 1,675 | 1,712 | 55,800 | 1,712 |
| 2022-04-18 | 1,770 | 1,770 | 1,703 | 1,721 | 33,900 | 1,721 |
| 2022-04-15 | 1,725 | 1,766 | 1,694 | 1,736 | 64,600 | 1,736 |
| 2022-04-14 | 1,748 | 1,752 | 1,716 | 1,725 | 58,200 | 1,725 |
| 2022-04-13 | 1,670 | 1,727 | 1,670 | 1,721 | 34,500 | 1,721 |
| 2022-04-12 | 1,680 | 1,724 | 1,680 | 1,688 | 37,400 | 1,688 |
| 2022-04-11 | 1,740 | 1,740 | 1,692 | 1,703 | 43,600 | 1,703 |
| 2022-04-08 | 1,750 | 1,782 | 1,722 | 1,743 | 50,000 | 1,743 |
| 2022-04-07 | 1,829 | 1,829 | 1,768 | 1,774 | 55,800 | 1,774 |
| 2022-04-06 | 1,889 | 1,896 | 1,830 | 1,860 | 45,600 | 1,860 |
| 2022-04-05 | 1,898 | 1,934 | 1,876 | 1,890 | 109,400 | 1,890 |
| 2022-04-04 | 1,799 | 1,875 | 1,765 | 1,875 | 86,700 | 1,875 |
| 2022-04-01 | 1,789 | 1,789 | 1,751 | 1,763 | 50,300 | 1,763 |
| 2022-03-31 | 1,800 | 1,815 | 1,765 | 1,808 | 79,100 | 1,808 |
| 2022-03-30 | 1,807 | 1,840 | 1,787 | 1,839 | 103,500 | 1,839 |
| 2022-03-29 | 1,737 | 1,794 | 1,725 | 1,794 | 82,300 | 1,794 |
| 2022-03-28 | 1,732 | 1,732 | 1,688 | 1,712 | 55,900 | 1,712 |
| 2022-03-25 | 1,724 | 1,755 | 1,709 | 1,739 | 58,400 | 1,739 |
| 2022-03-24 | 1,639 | 1,712 | 1,630 | 1,712 | 56,500 | 1,712 |
| 2022-03-23 | 1,630 | 1,671 | 1,622 | 1,657 | 88,500 | 1,657 |
| 2022-03-22 | 1,659 | 1,659 | 1,615 | 1,624 | 83,900 | 1,624 |
| 2022-03-18 | 1,601 | 1,643 | 1,600 | 1,643 | 51,800 | 1,643 |
| 2022-03-17 | 1,605 | 1,625 | 1,579 | 1,600 | 68,200 | 1,600 |
| 2022-03-16 | 1,568 | 1,569 | 1,524 | 1,569 | 53,300 | 1,569 |
| 2022-03-15 | 1,503 | 1,552 | 1,482 | 1,538 | 54,100 | 1,538 |
| 2022-03-14 | 1,501 | 1,521 | 1,475 | 1,515 | 47,400 | 1,515 |
| 2022-03-11 | 1,509 | 1,539 | 1,470 | 1,488 | 49,900 | 1,488 |
| 2022-03-10 | 1,527 | 1,554 | 1,494 | 1,549 | 101,000 | 1,549 |
| 2022-03-09 | 1,470 | 1,486 | 1,405 | 1,432 | 59,100 | 1,432 |
| 2022-03-08 | 1,428 | 1,491 | 1,416 | 1,440 | 81,500 | 1,440 |
| 2022-03-07 | 1,469 | 1,469 | 1,390 | 1,444 | 184,100 | 1,444 |
| 2022-03-04 | 1,514 | 1,514 | 1,471 | 1,499 | 87,600 | 1,499 |
| 2022-03-03 | 1,615 | 1,615 | 1,545 | 1,554 | 67,900 | 1,554 |
| 2022-03-02 | 1,608 | 1,650 | 1,576 | 1,594 | 62,900 | 1,594 |
| 2022-03-01 | 1,630 | 1,666 | 1,625 | 1,645 | 142,200 | 1,645 |
| 2022-02-28 | 1,620 | 1,642 | 1,590 | 1,635 | 90,600 | 1,635 |
| 2022-02-25 | 1,594 | 1,628 | 1,572 | 1,615 | 134,400 | 1,615 |
| 2022-02-24 | 1,557 | 1,562 | 1,486 | 1,504 | 75,000 | 1,504 |
| 2022-02-22 | 1,533 | 1,599 | 1,533 | 1,587 | 85,100 | 1,587 |
| 2022-02-21 | 1,567 | 1,583 | 1,541 | 1,571 | 39,800 | 1,571 |
| 2022-02-18 | 1,598 | 1,600 | 1,547 | 1,586 | 42,100 | 1,586 |
| 2022-02-17 | 1,620 | 1,652 | 1,600 | 1,613 | 76,100 | 1,613 |
| 2022-02-16 | 1,615 | 1,630 | 1,552 | 1,580 | 62,400 | 1,580 |
| 2022-02-15 | 1,611 | 1,629 | 1,580 | 1,583 | 53,200 | 1,583 |
| 2022-02-14 | 1,632 | 1,644 | 1,604 | 1,611 | 58,900 | 1,611 |
| 2022-02-10 | 1,701 | 1,701 | 1,667 | 1,684 | 71,000 | 1,684 |
| 2022-02-09 | 1,652 | 1,694 | 1,616 | 1,694 | 77,600 | 1,694 |
| 2022-02-08 | 1,651 | 1,670 | 1,607 | 1,635 | 105,900 | 1,635 |
| 2022-02-07 | 1,700 | 1,708 | 1,616 | 1,641 | 97,000 | 1,641 |
| 2022-02-04 | 1,649 | 1,676 | 1,622 | 1,671 | 107,700 | 1,671 |
| 2022-02-03 | 1,658 | 1,683 | 1,636 | 1,662 | 151,000 | 1,662 |
| 2022-02-02 | 1,630 | 1,711 | 1,615 | 1,698 | 169,300 | 1,698 |
| 2022-02-01 | 1,767 | 1,767 | 1,577 | 1,597 | 317,700 | 1,597 |
| 2022-01-31 | 1,536 | 1,607 | 1,501 | 1,567 | 369,800 | 1,567 |
| 2022-01-28 | 1,453 | 1,474 | 1,416 | 1,459 | 88,000 | 1,459 |
| 2022-01-27 | 1,513 | 1,520 | 1,423 | 1,435 | 123,300 | 1,435 |
| 2022-01-26 | 1,462 | 1,507 | 1,461 | 1,498 | 72,900 | 1,498 |
| 2022-01-25 | 1,555 | 1,562 | 1,469 | 1,476 | 99,000 | 1,476 |
| 2022-01-24 | 1,501 | 1,543 | 1,482 | 1,539 | 93,300 | 1,539 |
| 2022-01-21 | 1,528 | 1,535 | 1,484 | 1,534 | 78,000 | 1,534 |
| 2022-01-20 | 1,540 | 1,560 | 1,502 | 1,533 | 96,300 | 1,533 |
| 2022-01-19 | 1,560 | 1,575 | 1,513 | 1,522 | 91,900 | 1,522 |
| 2022-01-18 | 1,610 | 1,639 | 1,581 | 1,598 | 42,000 | 1,598 |
| 2022-01-17 | 1,624 | 1,654 | 1,599 | 1,618 | 48,100 | 1,618 |
| 2022-01-14 | 1,650 | 1,650 | 1,573 | 1,624 | 160,500 | 1,624 |
| 2022-01-13 | 1,733 | 1,733 | 1,661 | 1,665 | 77,900 | 1,665 |
| 2022-01-12 | 1,721 | 1,780 | 1,715 | 1,739 | 111,300 | 1,739 |
| 2022-01-11 | 1,700 | 1,728 | 1,671 | 1,696 | 72,300 | 1,696 |
| 2022-01-07 | 1,683 | 1,719 | 1,652 | 1,700 | 106,300 | 1,700 |
| 2022-01-06 | 1,748 | 1,751 | 1,655 | 1,662 | 189,400 | 1,662 |
| 2022-01-05 | 1,830 | 1,832 | 1,757 | 1,769 | 105,900 | 1,769 |
| 2022-01-04 | 1,870 | 1,890 | 1,827 | 1,836 | 64,400 | 1,836 |
分割・併合履歴 ： [2015-11-26]1株→3株 [2010-09-28]1株→100株 [2007-09-25]1株→2株