2175 (株)エス・エム・エス 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 | 3,360 | 3,400 | 3,340 | 3,355 | 151,500 | 3,355 |
| 2022-12-29 | 3,335 | 3,360 | 3,315 | 3,360 | 173,400 | 3,360 |
| 2022-12-28 | 3,350 | 3,370 | 3,315 | 3,350 | 262,800 | 3,350 |
| 2022-12-27 | 3,350 | 3,370 | 3,335 | 3,365 | 222,000 | 3,365 |
| 2022-12-26 | 3,290 | 3,345 | 3,265 | 3,305 | 262,500 | 3,305 |
| 2022-12-23 | 3,200 | 3,280 | 3,200 | 3,265 | 282,500 | 3,265 |
| 2022-12-22 | 3,215 | 3,235 | 3,165 | 3,230 | 283,400 | 3,230 |
| 2022-12-21 | 3,215 | 3,225 | 3,110 | 3,190 | 398,700 | 3,190 |
| 2022-12-20 | 3,375 | 3,380 | 3,175 | 3,210 | 517,700 | 3,210 |
| 2022-12-19 | 3,360 | 3,430 | 3,350 | 3,395 | 228,200 | 3,395 |
| 2022-12-16 | 3,385 | 3,430 | 3,330 | 3,375 | 382,200 | 3,375 |
| 2022-12-15 | 3,515 | 3,515 | 3,425 | 3,435 | 312,000 | 3,435 |
| 2022-12-14 | 3,595 | 3,625 | 3,500 | 3,555 | 259,800 | 3,555 |
| 2022-12-13 | 3,520 | 3,570 | 3,520 | 3,550 | 282,900 | 3,550 |
| 2022-12-12 | 3,430 | 3,520 | 3,425 | 3,490 | 197,500 | 3,490 |
| 2022-12-09 | 3,410 | 3,520 | 3,410 | 3,495 | 206,100 | 3,495 |
| 2022-12-08 | 3,420 | 3,435 | 3,345 | 3,420 | 297,200 | 3,420 |
| 2022-12-07 | 3,440 | 3,450 | 3,370 | 3,410 | 518,300 | 3,410 |
| 2022-12-06 | 3,580 | 3,590 | 3,510 | 3,520 | 235,000 | 3,520 |
| 2022-12-05 | 3,670 | 3,685 | 3,635 | 3,660 | 142,500 | 3,660 |
| 2022-12-02 | 3,660 | 3,670 | 3,605 | 3,645 | 255,300 | 3,645 |
| 2022-12-01 | 3,720 | 3,725 | 3,650 | 3,680 | 207,700 | 3,680 |
| 2022-11-30 | 3,665 | 3,665 | 3,610 | 3,610 | 530,400 | 3,610 |
| 2022-11-29 | 3,670 | 3,680 | 3,625 | 3,680 | 261,600 | 3,680 |
| 2022-11-28 | 3,780 | 3,800 | 3,715 | 3,730 | 268,300 | 3,730 |
| 2022-11-25 | 3,775 | 3,780 | 3,700 | 3,760 | 333,500 | 3,760 |
| 2022-11-24 | 3,815 | 3,870 | 3,790 | 3,800 | 256,700 | 3,800 |
| 2022-11-22 | 3,725 | 3,745 | 3,700 | 3,720 | 188,400 | 3,720 |
| 2022-11-21 | 3,745 | 3,785 | 3,695 | 3,710 | 248,100 | 3,710 |
| 2022-11-18 | 3,840 | 3,840 | 3,710 | 3,715 | 292,100 | 3,715 |
| 2022-11-17 | 3,805 | 3,880 | 3,785 | 3,800 | 380,800 | 3,800 |
| 2022-11-16 | 3,760 | 3,875 | 3,715 | 3,770 | 696,100 | 3,770 |
| 2022-11-15 | 3,650 | 3,690 | 3,610 | 3,690 | 308,400 | 3,690 |
| 2022-11-14 | 3,600 | 3,695 | 3,560 | 3,650 | 576,100 | 3,650 |
| 2022-11-11 | 3,475 | 3,575 | 3,450 | 3,575 | 458,800 | 3,575 |
| 2022-11-10 | 3,350 | 3,375 | 3,315 | 3,350 | 244,700 | 3,350 |
| 2022-11-09 | 3,515 | 3,540 | 3,400 | 3,400 | 288,000 | 3,400 |
| 2022-11-08 | 3,550 | 3,565 | 3,505 | 3,545 | 230,000 | 3,545 |
| 2022-11-07 | 3,465 | 3,585 | 3,455 | 3,540 | 430,200 | 3,540 |
| 2022-11-04 | 3,390 | 3,460 | 3,390 | 3,435 | 238,700 | 3,435 |
| 2022-11-02 | 3,490 | 3,555 | 3,455 | 3,495 | 489,400 | 3,495 |
| 2022-11-01 | 3,440 | 3,490 | 3,380 | 3,480 | 309,700 | 3,480 |
| 2022-10-31 | 3,565 | 3,620 | 3,345 | 3,420 | 678,800 | 3,420 |
| 2022-10-28 | 3,250 | 3,375 | 3,250 | 3,335 | 935,100 | 3,335 |
| 2022-10-27 | 3,265 | 3,320 | 3,255 | 3,280 | 255,800 | 3,280 |
| 2022-10-26 | 3,225 | 3,295 | 3,205 | 3,280 | 366,000 | 3,280 |
| 2022-10-25 | 3,190 | 3,190 | 3,140 | 3,165 | 229,600 | 3,165 |
| 2022-10-24 | 3,210 | 3,215 | 3,145 | 3,150 | 254,800 | 3,150 |
| 2022-10-21 | 3,140 | 3,200 | 3,135 | 3,185 | 235,000 | 3,185 |
| 2022-10-20 | 3,130 | 3,165 | 3,115 | 3,135 | 230,700 | 3,135 |
| 2022-10-19 | 3,200 | 3,220 | 3,170 | 3,170 | 170,500 | 3,170 |
| 2022-10-18 | 3,195 | 3,220 | 3,145 | 3,165 | 233,500 | 3,165 |
| 2022-10-17 | 3,090 | 3,125 | 3,075 | 3,105 | 230,800 | 3,105 |
| 2022-10-14 | 3,195 | 3,195 | 3,125 | 3,160 | 305,300 | 3,160 |
| 2022-10-13 | 3,145 | 3,170 | 3,100 | 3,125 | 357,600 | 3,125 |
| 2022-10-12 | 3,085 | 3,160 | 3,085 | 3,145 | 395,100 | 3,145 |
| 2022-10-11 | 2,991 | 3,115 | 2,986 | 3,060 | 286,300 | 3,060 |
| 2022-10-07 | 3,060 | 3,085 | 3,020 | 3,035 | 198,500 | 3,035 |
| 2022-10-06 | 3,085 | 3,140 | 3,075 | 3,130 | 223,000 | 3,130 |
| 2022-10-05 | 3,135 | 3,175 | 3,105 | 3,130 | 252,300 | 3,130 |
| 2022-10-04 | 3,045 | 3,140 | 3,025 | 3,130 | 506,700 | 3,130 |
| 2022-10-03 | 2,879 | 2,951 | 2,809 | 2,941 | 373,600 | 2,941 |
| 2022-09-30 | 2,909 | 2,973 | 2,898 | 2,929 | 334,000 | 2,929 |
| 2022-09-29 | 2,932 | 2,978 | 2,906 | 2,959 | 297,000 | 2,959 |
| 2022-09-28 | 2,873 | 2,896 | 2,820 | 2,860 | 369,200 | 2,860 |
| 2022-09-27 | 2,899 | 2,929 | 2,864 | 2,904 | 328,800 | 2,904 |
| 2022-09-26 | 2,839 | 2,939 | 2,836 | 2,854 | 320,300 | 2,854 |
| 2022-09-22 | 2,893 | 2,898 | 2,815 | 2,889 | 295,200 | 2,889 |
| 2022-09-21 | 2,984 | 2,984 | 2,928 | 2,943 | 263,900 | 2,943 |
| 2022-09-20 | 2,986 | 3,010 | 2,970 | 3,010 | 252,600 | 3,010 |
| 2022-09-16 | 2,951 | 2,987 | 2,951 | 2,953 | 220,900 | 2,953 |
| 2022-09-15 | 2,936 | 2,979 | 2,911 | 2,958 | 234,000 | 2,958 |
| 2022-09-14 | 2,920 | 2,958 | 2,862 | 2,922 | 358,000 | 2,922 |
| 2022-09-13 | 3,035 | 3,065 | 3,025 | 3,025 | 220,700 | 3,025 |
| 2022-09-12 | 3,005 | 3,035 | 2,989 | 3,020 | 206,700 | 3,020 |
| 2022-09-09 | 2,925 | 2,986 | 2,925 | 2,961 | 376,300 | 2,961 |
| 2022-09-08 | 2,980 | 2,995 | 2,942 | 2,975 | 350,700 | 2,975 |
| 2022-09-07 | 3,020 | 3,020 | 2,856 | 2,933 | 449,300 | 2,933 |
| 2022-09-06 | 3,000 | 3,020 | 2,958 | 2,999 | 200,400 | 2,999 |
| 2022-09-05 | 2,955 | 3,015 | 2,951 | 2,996 | 270,400 | 2,996 |
| 2022-09-02 | 3,055 | 3,065 | 2,965 | 2,984 | 328,900 | 2,984 |
| 2022-09-01 | 3,170 | 3,170 | 3,070 | 3,070 | 185,400 | 3,070 |
| 2022-08-31 | 3,145 | 3,215 | 3,130 | 3,215 | 175,300 | 3,215 |
| 2022-08-30 | 3,175 | 3,195 | 3,145 | 3,185 | 120,400 | 3,185 |
| 2022-08-29 | 3,115 | 3,140 | 3,070 | 3,125 | 223,700 | 3,125 |
| 2022-08-26 | 3,330 | 3,345 | 3,240 | 3,270 | 166,800 | 3,270 |
| 2022-08-25 | 3,310 | 3,380 | 3,310 | 3,335 | 117,700 | 3,335 |
| 2022-08-24 | 3,325 | 3,350 | 3,280 | 3,290 | 117,000 | 3,290 |
| 2022-08-23 | 3,340 | 3,385 | 3,325 | 3,355 | 138,900 | 3,355 |
| 2022-08-22 | 3,330 | 3,375 | 3,305 | 3,360 | 132,000 | 3,360 |
| 2022-08-19 | 3,440 | 3,465 | 3,390 | 3,400 | 103,400 | 3,400 |
| 2022-08-18 | 3,385 | 3,430 | 3,370 | 3,420 | 119,700 | 3,420 |
| 2022-08-17 | 3,440 | 3,475 | 3,405 | 3,455 | 134,600 | 3,455 |
| 2022-08-16 | 3,440 | 3,480 | 3,430 | 3,440 | 142,900 | 3,440 |
| 2022-08-15 | 3,460 | 3,480 | 3,410 | 3,415 | 148,500 | 3,415 |
| 2022-08-12 | 3,415 | 3,465 | 3,385 | 3,415 | 171,500 | 3,415 |
| 2022-08-10 | 3,385 | 3,385 | 3,310 | 3,365 | 112,100 | 3,365 |
| 2022-08-09 | 3,370 | 3,420 | 3,360 | 3,390 | 107,200 | 3,390 |
| 2022-08-08 | 3,420 | 3,420 | 3,360 | 3,395 | 132,200 | 3,395 |
| 2022-08-05 | 3,500 | 3,525 | 3,475 | 3,490 | 124,800 | 3,490 |
| 2022-08-04 | 3,500 | 3,530 | 3,415 | 3,485 | 250,800 | 3,485 |
| 2022-08-03 | 3,500 | 3,505 | 3,395 | 3,420 | 181,600 | 3,420 |
| 2022-08-02 | 3,440 | 3,495 | 3,415 | 3,420 | 287,500 | 3,420 |
| 2022-08-01 | 3,400 | 3,495 | 3,260 | 3,480 | 590,800 | 3,480 |
| 2022-07-29 | 3,150 | 3,220 | 3,140 | 3,175 | 414,700 | 3,175 |
| 2022-07-28 | 3,140 | 3,215 | 3,095 | 3,180 | 493,600 | 3,180 |
| 2022-07-27 | 3,025 | 3,120 | 3,015 | 3,095 | 289,500 | 3,095 |
| 2022-07-26 | 3,045 | 3,080 | 3,015 | 3,065 | 224,600 | 3,065 |
| 2022-07-25 | 3,105 | 3,115 | 3,050 | 3,095 | 171,600 | 3,095 |
| 2022-07-22 | 3,070 | 3,125 | 3,030 | 3,100 | 224,100 | 3,100 |
| 2022-07-21 | 3,045 | 3,085 | 3,040 | 3,080 | 128,700 | 3,080 |
| 2022-07-20 | 2,962 | 3,050 | 2,936 | 3,045 | 315,100 | 3,045 |
| 2022-07-19 | 2,884 | 2,906 | 2,835 | 2,874 | 249,900 | 2,874 |
| 2022-07-15 | 2,860 | 2,938 | 2,849 | 2,903 | 285,900 | 2,903 |
| 2022-07-14 | 2,800 | 2,862 | 2,778 | 2,832 | 176,300 | 2,832 |
| 2022-07-13 | 2,842 | 2,895 | 2,829 | 2,850 | 138,300 | 2,850 |
| 2022-07-12 | 2,879 | 2,879 | 2,816 | 2,837 | 161,500 | 2,837 |
| 2022-07-11 | 2,962 | 2,992 | 2,854 | 2,892 | 451,900 | 2,892 |
| 2022-07-08 | 3,075 | 3,105 | 2,943 | 2,951 | 727,400 | 2,951 |
| 2022-07-07 | 2,929 | 3,105 | 2,918 | 3,060 | 493,000 | 3,060 |
| 2022-07-06 | 2,899 | 2,980 | 2,873 | 2,942 | 616,300 | 2,942 |
| 2022-07-05 | 2,748 | 2,818 | 2,741 | 2,800 | 254,900 | 2,800 |
| 2022-07-04 | 2,650 | 2,720 | 2,638 | 2,715 | 343,800 | 2,715 |
| 2022-07-01 | 2,624 | 2,682 | 2,585 | 2,595 | 429,700 | 2,595 |
| 2022-06-30 | 2,714 | 2,746 | 2,651 | 2,674 | 464,200 | 2,674 |
| 2022-06-29 | 2,641 | 2,685 | 2,615 | 2,674 | 402,300 | 2,674 |
| 2022-06-28 | 2,671 | 2,720 | 2,645 | 2,720 | 241,200 | 2,720 |
| 2022-06-27 | 2,687 | 2,721 | 2,676 | 2,721 | 343,900 | 2,721 |
| 2022-06-24 | 2,622 | 2,688 | 2,602 | 2,687 | 286,600 | 2,687 |
| 2022-06-23 | 2,523 | 2,599 | 2,520 | 2,557 | 294,500 | 2,557 |
| 2022-06-22 | 2,522 | 2,538 | 2,485 | 2,496 | 265,300 | 2,496 |
| 2022-06-21 | 2,480 | 2,508 | 2,460 | 2,487 | 244,900 | 2,487 |
| 2022-06-20 | 2,474 | 2,486 | 2,406 | 2,434 | 210,800 | 2,434 |
| 2022-06-17 | 2,427 | 2,465 | 2,420 | 2,427 | 452,500 | 2,427 |
| 2022-06-16 | 2,622 | 2,623 | 2,500 | 2,500 | 267,200 | 2,500 |
| 2022-06-15 | 2,591 | 2,617 | 2,552 | 2,556 | 210,400 | 2,556 |
| 2022-06-14 | 2,609 | 2,640 | 2,576 | 2,632 | 389,100 | 2,632 |
| 2022-06-13 | 2,780 | 2,793 | 2,690 | 2,690 | 293,800 | 2,690 |
| 2022-06-10 | 2,867 | 2,870 | 2,826 | 2,830 | 234,700 | 2,830 |
| 2022-06-09 | 2,932 | 2,960 | 2,900 | 2,930 | 324,500 | 2,930 |
| 2022-06-08 | 2,898 | 2,937 | 2,893 | 2,902 | 178,800 | 2,902 |
| 2022-06-07 | 2,904 | 2,904 | 2,862 | 2,863 | 103,100 | 2,863 |
| 2022-06-06 | 2,861 | 2,939 | 2,855 | 2,919 | 118,900 | 2,919 |
| 2022-06-03 | 2,918 | 2,955 | 2,892 | 2,940 | 175,500 | 2,940 |
| 2022-06-02 | 2,889 | 2,913 | 2,840 | 2,859 | 197,100 | 2,859 |
| 2022-06-01 | 2,964 | 2,985 | 2,931 | 2,944 | 200,700 | 2,944 |
| 2022-05-31 | 2,976 | 3,015 | 2,936 | 3,000 | 274,800 | 3,000 |
| 2022-05-30 | 2,900 | 3,005 | 2,897 | 2,954 | 620,800 | 2,954 |
| 2022-05-27 | 2,930 | 2,930 | 2,840 | 2,850 | 252,000 | 2,850 |
| 2022-05-26 | 2,885 | 2,930 | 2,861 | 2,861 | 310,200 | 2,861 |
| 2022-05-25 | 2,940 | 2,960 | 2,855 | 2,889 | 305,500 | 2,889 |
| 2022-05-24 | 3,070 | 3,085 | 2,925 | 2,926 | 322,300 | 2,926 |
| 2022-05-23 | 3,095 | 3,135 | 3,055 | 3,130 | 230,100 | 3,130 |
| 2022-05-20 | 3,020 | 3,070 | 2,939 | 3,065 | 206,500 | 3,065 |
| 2022-05-19 | 2,903 | 2,989 | 2,903 | 2,973 | 245,400 | 2,973 |
| 2022-05-18 | 3,075 | 3,135 | 2,973 | 3,005 | 351,400 | 3,005 |
| 2022-05-17 | 3,055 | 3,125 | 3,025 | 3,035 | 243,700 | 3,035 |
| 2022-05-16 | 3,085 | 3,135 | 3,045 | 3,070 | 254,400 | 3,070 |
| 2022-05-13 | 2,885 | 2,986 | 2,877 | 2,964 | 391,100 | 2,964 |
| 2022-05-12 | 2,974 | 2,980 | 2,822 | 2,823 | 394,200 | 2,823 |
| 2022-05-11 | 2,886 | 3,045 | 2,863 | 3,035 | 340,000 | 3,035 |
| 2022-05-10 | 2,900 | 2,948 | 2,827 | 2,936 | 630,400 | 2,936 |
| 2022-05-09 | 3,075 | 3,160 | 3,055 | 3,055 | 406,000 | 3,055 |
| 2022-05-06 | 3,240 | 3,245 | 3,015 | 3,075 | 481,900 | 3,075 |
| 2022-05-02 | 3,165 | 3,285 | 3,070 | 3,255 | 494,400 | 3,255 |
| 2022-04-28 | 3,120 | 3,135 | 3,065 | 3,095 | 442,500 | 3,095 |
| 2022-04-27 | 3,090 | 3,180 | 3,070 | 3,170 | 466,900 | 3,170 |
| 2022-04-26 | 3,165 | 3,170 | 3,115 | 3,160 | 376,000 | 3,160 |
| 2022-04-25 | 3,110 | 3,145 | 3,100 | 3,115 | 197,300 | 3,115 |
| 2022-04-22 | 3,230 | 3,245 | 3,135 | 3,180 | 214,700 | 3,180 |
| 2022-04-21 | 3,290 | 3,330 | 3,285 | 3,300 | 144,200 | 3,300 |
| 2022-04-20 | 3,370 | 3,405 | 3,330 | 3,345 | 201,500 | 3,345 |
| 2022-04-19 | 3,290 | 3,325 | 3,260 | 3,300 | 164,500 | 3,300 |
| 2022-04-18 | 3,220 | 3,280 | 3,195 | 3,260 | 146,200 | 3,260 |
| 2022-04-15 | 3,270 | 3,315 | 3,220 | 3,300 | 173,600 | 3,300 |
| 2022-04-14 | 3,455 | 3,455 | 3,325 | 3,340 | 158,100 | 3,340 |
| 2022-04-13 | 3,315 | 3,430 | 3,300 | 3,420 | 175,300 | 3,420 |
| 2022-04-12 | 3,315 | 3,350 | 3,270 | 3,290 | 139,000 | 3,290 |
| 2022-04-11 | 3,395 | 3,410 | 3,330 | 3,385 | 175,000 | 3,385 |
| 2022-04-08 | 3,455 | 3,495 | 3,425 | 3,465 | 148,700 | 3,465 |
| 2022-04-07 | 3,465 | 3,475 | 3,375 | 3,405 | 198,400 | 3,405 |
| 2022-04-06 | 3,500 | 3,550 | 3,470 | 3,535 | 152,300 | 3,535 |
| 2022-04-05 | 3,595 | 3,610 | 3,525 | 3,560 | 261,600 | 3,560 |
| 2022-04-04 | 3,445 | 3,530 | 3,425 | 3,530 | 221,200 | 3,530 |
| 2022-04-01 | 3,375 | 3,440 | 3,305 | 3,410 | 155,700 | 3,410 |
| 2022-03-31 | 3,440 | 3,465 | 3,385 | 3,395 | 358,700 | 3,395 |
| 2022-03-30 | 3,500 | 3,530 | 3,455 | 3,495 | 293,700 | 3,495 |
| 2022-03-29 | 3,435 | 3,505 | 3,415 | 3,480 | 228,400 | 3,480 |
| 2022-03-28 | 3,395 | 3,395 | 3,300 | 3,350 | 197,300 | 3,350 |
| 2022-03-25 | 3,470 | 3,485 | 3,380 | 3,440 | 257,400 | 3,440 |
| 2022-03-24 | 3,320 | 3,430 | 3,270 | 3,420 | 262,100 | 3,420 |
| 2022-03-23 | 3,370 | 3,420 | 3,350 | 3,385 | 250,100 | 3,385 |
| 2022-03-22 | 3,470 | 3,470 | 3,285 | 3,325 | 406,700 | 3,325 |
| 2022-03-18 | 3,415 | 3,480 | 3,405 | 3,465 | 341,800 | 3,465 |
| 2022-03-17 | 3,400 | 3,400 | 3,295 | 3,380 | 430,800 | 3,380 |
| 2022-03-16 | 3,200 | 3,220 | 3,095 | 3,200 | 394,000 | 3,200 |
| 2022-03-15 | 3,080 | 3,185 | 3,070 | 3,150 | 178,500 | 3,150 |
| 2022-03-14 | 3,145 | 3,220 | 3,100 | 3,100 | 303,000 | 3,100 |
| 2022-03-11 | 3,220 | 3,280 | 3,140 | 3,185 | 297,800 | 3,185 |
| 2022-03-10 | 3,350 | 3,350 | 3,265 | 3,270 | 303,900 | 3,270 |
| 2022-03-09 | 3,200 | 3,200 | 3,055 | 3,110 | 257,000 | 3,110 |
| 2022-03-08 | 3,100 | 3,245 | 3,095 | 3,140 | 412,100 | 3,140 |
| 2022-03-07 | 3,125 | 3,190 | 3,085 | 3,150 | 355,700 | 3,150 |
| 2022-03-04 | 3,185 | 3,220 | 3,145 | 3,195 | 276,400 | 3,195 |
| 2022-03-03 | 3,250 | 3,265 | 3,215 | 3,220 | 216,100 | 3,220 |
| 2022-03-02 | 3,215 | 3,250 | 3,150 | 3,180 | 316,100 | 3,180 |
| 2022-03-01 | 3,150 | 3,285 | 3,140 | 3,260 | 464,400 | 3,260 |
| 2022-02-28 | 3,085 | 3,090 | 3,000 | 3,085 | 312,200 | 3,085 |
| 2022-02-25 | 3,100 | 3,140 | 3,055 | 3,120 | 347,200 | 3,120 |
| 2022-02-24 | 3,005 | 3,070 | 2,955 | 2,991 | 428,500 | 2,991 |
| 2022-02-22 | 2,995 | 3,070 | 2,965 | 2,998 | 373,100 | 2,998 |
| 2022-02-21 | 3,025 | 3,080 | 2,970 | 3,065 | 345,400 | 3,065 |
| 2022-02-18 | 3,015 | 3,140 | 3,010 | 3,120 | 258,600 | 3,120 |
| 2022-02-17 | 3,155 | 3,180 | 3,060 | 3,075 | 357,700 | 3,075 |
| 2022-02-16 | 3,300 | 3,300 | 3,150 | 3,160 | 376,400 | 3,160 |
| 2022-02-15 | 3,300 | 3,320 | 3,200 | 3,230 | 327,000 | 3,230 |
| 2022-02-14 | 3,375 | 3,385 | 3,305 | 3,315 | 505,500 | 3,315 |
| 2022-02-10 | 3,380 | 3,500 | 3,370 | 3,490 | 588,100 | 3,490 |
| 2022-02-09 | 3,350 | 3,400 | 3,270 | 3,370 | 864,600 | 3,370 |
| 2022-02-08 | 3,185 | 3,215 | 3,110 | 3,140 | 521,000 | 3,140 |
| 2022-02-07 | 3,165 | 3,235 | 3,145 | 3,190 | 534,600 | 3,190 |
| 2022-02-04 | 3,100 | 3,210 | 3,080 | 3,165 | 489,000 | 3,165 |
| 2022-02-03 | 3,100 | 3,120 | 3,040 | 3,100 | 468,300 | 3,100 |
| 2022-02-02 | 3,140 | 3,195 | 3,035 | 3,185 | 586,100 | 3,185 |
| 2022-02-01 | 3,270 | 3,285 | 2,978 | 2,993 | 803,500 | 2,993 |
| 2022-01-31 | 2,991 | 3,180 | 2,975 | 3,100 | 471,400 | 3,100 |
| 2022-01-28 | 2,956 | 2,997 | 2,861 | 2,950 | 687,600 | 2,950 |
| 2022-01-27 | 3,225 | 3,245 | 2,933 | 2,949 | 612,400 | 2,949 |
| 2022-01-26 | 3,190 | 3,265 | 3,140 | 3,230 | 284,500 | 3,230 |
| 2022-01-25 | 3,325 | 3,365 | 3,165 | 3,185 | 474,000 | 3,185 |
| 2022-01-24 | 3,225 | 3,350 | 3,210 | 3,345 | 419,000 | 3,345 |
| 2022-01-21 | 3,380 | 3,450 | 3,355 | 3,435 | 260,600 | 3,435 |
| 2022-01-20 | 3,380 | 3,490 | 3,365 | 3,470 | 391,500 | 3,470 |
| 2022-01-19 | 3,440 | 3,535 | 3,350 | 3,360 | 484,700 | 3,360 |
| 2022-01-18 | 3,500 | 3,605 | 3,435 | 3,535 | 486,700 | 3,535 |
| 2022-01-17 | 3,490 | 3,580 | 3,465 | 3,505 | 347,000 | 3,505 |
| 2022-01-14 | 3,500 | 3,565 | 3,475 | 3,560 | 451,800 | 3,560 |
| 2022-01-13 | 3,745 | 3,765 | 3,600 | 3,600 | 329,100 | 3,600 |
| 2022-01-12 | 3,790 | 3,835 | 3,755 | 3,815 | 370,900 | 3,815 |
| 2022-01-11 | 3,770 | 3,780 | 3,670 | 3,720 | 286,300 | 3,720 |
| 2022-01-07 | 3,920 | 3,935 | 3,735 | 3,775 | 409,800 | 3,775 |
| 2022-01-06 | 3,915 | 3,965 | 3,805 | 3,820 | 626,100 | 3,820 |
| 2022-01-05 | 4,430 | 4,465 | 4,195 | 4,195 | 330,700 | 4,195 |
| 2022-01-04 | 4,570 | 4,575 | 4,495 | 4,500 | 223,500 | 4,500 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
