2326 デジタルアーツ(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 | 5,660 | 5,690 | 5,570 | 5,570 | 38,200 | 5,570 |
| 2022-12-29 | 5,460 | 5,590 | 5,440 | 5,560 | 38,900 | 5,560 |
| 2022-12-28 | 5,580 | 5,600 | 5,480 | 5,540 | 58,200 | 5,540 |
| 2022-12-27 | 5,670 | 5,720 | 5,630 | 5,650 | 35,000 | 5,650 |
| 2022-12-26 | 5,650 | 5,690 | 5,620 | 5,620 | 27,500 | 5,620 |
| 2022-12-23 | 5,610 | 5,750 | 5,610 | 5,740 | 41,600 | 5,740 |
| 2022-12-22 | 5,740 | 5,780 | 5,640 | 5,700 | 42,600 | 5,700 |
| 2022-12-21 | 5,680 | 5,760 | 5,610 | 5,710 | 51,800 | 5,710 |
| 2022-12-20 | 5,940 | 5,940 | 5,620 | 5,700 | 88,400 | 5,700 |
| 2022-12-19 | 6,070 | 6,080 | 5,950 | 5,960 | 63,700 | 5,960 |
| 2022-12-16 | 6,160 | 6,190 | 6,110 | 6,130 | 130,600 | 6,130 |
| 2022-12-15 | 6,300 | 6,300 | 6,220 | 6,240 | 28,200 | 6,240 |
| 2022-12-14 | 6,340 | 6,350 | 6,280 | 6,300 | 32,900 | 6,300 |
| 2022-12-13 | 6,310 | 6,370 | 6,220 | 6,240 | 56,900 | 6,240 |
| 2022-12-12 | 6,200 | 6,310 | 6,170 | 6,290 | 48,200 | 6,290 |
| 2022-12-09 | 6,330 | 6,430 | 6,280 | 6,300 | 46,100 | 6,300 |
| 2022-12-08 | 6,250 | 6,290 | 6,130 | 6,270 | 51,200 | 6,270 |
| 2022-12-07 | 6,200 | 6,330 | 6,190 | 6,250 | 33,300 | 6,250 |
| 2022-12-06 | 6,290 | 6,380 | 6,220 | 6,230 | 63,900 | 6,230 |
| 2022-12-05 | 6,410 | 6,430 | 6,350 | 6,390 | 33,600 | 6,390 |
| 2022-12-02 | 6,500 | 6,520 | 6,420 | 6,430 | 48,500 | 6,430 |
| 2022-12-01 | 6,670 | 6,710 | 6,500 | 6,530 | 60,500 | 6,530 |
| 2022-11-30 | 6,370 | 6,480 | 6,310 | 6,450 | 67,500 | 6,450 |
| 2022-11-29 | 6,460 | 6,540 | 6,430 | 6,470 | 49,900 | 6,470 |
| 2022-11-28 | 6,560 | 6,630 | 6,470 | 6,540 | 43,500 | 6,540 |
| 2022-11-25 | 6,580 | 6,640 | 6,520 | 6,550 | 31,900 | 6,550 |
| 2022-11-24 | 6,500 | 6,600 | 6,470 | 6,570 | 69,200 | 6,570 |
| 2022-11-22 | 6,470 | 6,480 | 6,410 | 6,420 | 35,200 | 6,420 |
| 2022-11-21 | 6,520 | 6,520 | 6,450 | 6,480 | 32,100 | 6,480 |
| 2022-11-18 | 6,460 | 6,600 | 6,420 | 6,520 | 58,600 | 6,520 |
| 2022-11-17 | 6,510 | 6,570 | 6,410 | 6,460 | 40,400 | 6,460 |
| 2022-11-16 | 6,460 | 6,600 | 6,400 | 6,540 | 80,400 | 6,540 |
| 2022-11-15 | 6,440 | 6,510 | 6,390 | 6,460 | 84,700 | 6,460 |
| 2022-11-14 | 6,300 | 6,590 | 6,300 | 6,520 | 145,200 | 6,520 |
| 2022-11-11 | 6,400 | 6,540 | 6,100 | 6,110 | 313,000 | 6,110 |
| 2022-11-10 | 6,210 | 6,210 | 6,090 | 6,100 | 64,700 | 6,100 |
| 2022-11-09 | 6,200 | 6,250 | 6,080 | 6,200 | 110,400 | 6,200 |
| 2022-11-08 | 5,890 | 6,100 | 5,890 | 6,100 | 138,700 | 6,100 |
| 2022-11-07 | 5,510 | 5,900 | 5,510 | 5,890 | 216,400 | 5,890 |
| 2022-11-04 | 5,480 | 5,520 | 5,350 | 5,360 | 162,200 | 5,360 |
| 2022-11-02 | 5,930 | 5,990 | 5,620 | 5,660 | 159,300 | 5,660 |
| 2022-11-01 | 6,070 | 6,220 | 5,770 | 5,950 | 212,400 | 5,950 |
| 2022-10-31 | 6,320 | 6,360 | 6,150 | 6,270 | 89,800 | 6,270 |
| 2022-10-28 | 6,180 | 6,280 | 6,110 | 6,180 | 171,400 | 6,180 |
| 2022-10-27 | 6,340 | 6,400 | 6,290 | 6,310 | 47,800 | 6,310 |
| 2022-10-26 | 6,390 | 6,520 | 6,380 | 6,390 | 65,800 | 6,390 |
| 2022-10-25 | 6,430 | 6,430 | 6,260 | 6,280 | 103,200 | 6,280 |
| 2022-10-24 | 6,490 | 6,500 | 6,370 | 6,460 | 72,900 | 6,460 |
| 2022-10-21 | 6,490 | 6,560 | 6,400 | 6,410 | 60,600 | 6,410 |
| 2022-10-20 | 6,660 | 6,680 | 6,510 | 6,580 | 54,600 | 6,580 |
| 2022-10-19 | 6,830 | 6,900 | 6,740 | 6,740 | 65,900 | 6,740 |
| 2022-10-18 | 6,650 | 6,840 | 6,640 | 6,820 | 82,800 | 6,820 |
| 2022-10-17 | 6,520 | 6,570 | 6,370 | 6,490 | 87,200 | 6,490 |
| 2022-10-14 | 6,580 | 6,680 | 6,560 | 6,620 | 46,000 | 6,620 |
| 2022-10-13 | 6,620 | 6,670 | 6,420 | 6,430 | 45,700 | 6,430 |
| 2022-10-12 | 6,660 | 6,740 | 6,630 | 6,690 | 23,500 | 6,690 |
| 2022-10-11 | 6,640 | 6,750 | 6,590 | 6,660 | 41,700 | 6,660 |
| 2022-10-07 | 6,680 | 6,860 | 6,610 | 6,760 | 41,200 | 6,760 |
| 2022-10-06 | 6,650 | 6,820 | 6,650 | 6,780 | 60,900 | 6,780 |
| 2022-10-05 | 6,600 | 6,670 | 6,560 | 6,660 | 50,700 | 6,660 |
| 2022-10-04 | 6,370 | 6,520 | 6,360 | 6,500 | 39,500 | 6,500 |
| 2022-10-03 | 6,210 | 6,300 | 6,070 | 6,270 | 45,100 | 6,270 |
| 2022-09-30 | 6,250 | 6,310 | 6,220 | 6,290 | 42,700 | 6,290 |
| 2022-09-29 | 6,320 | 6,460 | 6,310 | 6,360 | 58,900 | 6,360 |
| 2022-09-28 | 6,140 | 6,220 | 6,040 | 6,150 | 43,300 | 6,150 |
| 2022-09-27 | 6,180 | 6,270 | 6,110 | 6,150 | 36,700 | 6,150 |
| 2022-09-26 | 6,180 | 6,300 | 6,150 | 6,170 | 37,200 | 6,170 |
| 2022-09-22 | 6,320 | 6,410 | 6,280 | 6,310 | 34,100 | 6,310 |
| 2022-09-21 | 6,590 | 6,590 | 6,330 | 6,410 | 40,000 | 6,410 |
| 2022-09-20 | 6,680 | 6,740 | 6,520 | 6,630 | 51,500 | 6,630 |
| 2022-09-16 | 6,650 | 6,700 | 6,620 | 6,640 | 70,000 | 6,640 |
| 2022-09-15 | 6,750 | 6,790 | 6,650 | 6,700 | 40,300 | 6,700 |
| 2022-09-14 | 6,520 | 6,670 | 6,510 | 6,670 | 43,300 | 6,670 |
| 2022-09-13 | 6,760 | 6,840 | 6,730 | 6,820 | 61,600 | 6,820 |
| 2022-09-12 | 6,570 | 6,730 | 6,470 | 6,730 | 57,800 | 6,730 |
| 2022-09-09 | 6,230 | 6,450 | 6,220 | 6,440 | 65,900 | 6,440 |
| 2022-09-08 | 6,300 | 6,320 | 6,210 | 6,210 | 33,700 | 6,210 |
| 2022-09-07 | 6,120 | 6,170 | 6,060 | 6,150 | 74,600 | 6,150 |
| 2022-09-06 | 6,300 | 6,310 | 6,120 | 6,120 | 51,600 | 6,120 |
| 2022-09-05 | 6,070 | 6,210 | 6,020 | 6,200 | 52,000 | 6,200 |
| 2022-09-02 | 6,260 | 6,270 | 6,010 | 6,040 | 77,800 | 6,040 |
| 2022-09-01 | 6,440 | 6,500 | 6,280 | 6,280 | 56,300 | 6,280 |
| 2022-08-31 | 6,490 | 6,580 | 6,440 | 6,560 | 53,600 | 6,560 |
| 2022-08-30 | 6,610 | 6,650 | 6,540 | 6,580 | 30,900 | 6,580 |
| 2022-08-29 | 6,590 | 6,620 | 6,510 | 6,610 | 76,600 | 6,610 |
| 2022-08-26 | 6,940 | 6,940 | 6,830 | 6,840 | 33,200 | 6,840 |
| 2022-08-25 | 6,850 | 6,890 | 6,820 | 6,870 | 36,900 | 6,870 |
| 2022-08-24 | 6,820 | 6,870 | 6,740 | 6,790 | 42,000 | 6,790 |
| 2022-08-23 | 6,850 | 6,930 | 6,840 | 6,850 | 43,000 | 6,850 |
| 2022-08-22 | 6,910 | 7,010 | 6,880 | 6,940 | 45,900 | 6,940 |
| 2022-08-19 | 7,050 | 7,130 | 7,030 | 7,050 | 66,100 | 7,050 |
| 2022-08-18 | 6,860 | 7,000 | 6,790 | 7,000 | 60,800 | 7,000 |
| 2022-08-17 | 6,810 | 6,950 | 6,740 | 6,950 | 86,800 | 6,950 |
| 2022-08-16 | 6,610 | 6,840 | 6,610 | 6,820 | 78,300 | 6,820 |
| 2022-08-15 | 6,670 | 6,680 | 6,540 | 6,580 | 57,100 | 6,580 |
| 2022-08-12 | 6,640 | 6,680 | 6,550 | 6,630 | 58,800 | 6,630 |
| 2022-08-10 | 6,570 | 6,620 | 6,460 | 6,580 | 63,100 | 6,580 |
| 2022-08-09 | 6,510 | 6,670 | 6,510 | 6,670 | 71,900 | 6,670 |
| 2022-08-08 | 6,640 | 6,680 | 6,570 | 6,610 | 55,600 | 6,610 |
| 2022-08-05 | 6,810 | 6,820 | 6,630 | 6,700 | 118,500 | 6,700 |
| 2022-08-04 | 6,580 | 6,750 | 6,570 | 6,710 | 90,600 | 6,710 |
| 2022-08-03 | 6,500 | 6,540 | 6,410 | 6,540 | 104,300 | 6,540 |
| 2022-08-02 | 6,680 | 6,680 | 6,440 | 6,480 | 92,900 | 6,480 |
| 2022-08-01 | 6,900 | 6,980 | 6,740 | 6,740 | 147,600 | 6,740 |
| 2022-07-29 | 6,500 | 6,570 | 6,460 | 6,530 | 69,100 | 6,530 |
| 2022-07-28 | 6,400 | 6,570 | 6,400 | 6,540 | 112,500 | 6,540 |
| 2022-07-27 | 6,270 | 6,440 | 6,270 | 6,380 | 61,200 | 6,380 |
| 2022-07-26 | 6,120 | 6,320 | 6,090 | 6,300 | 39,700 | 6,300 |
| 2022-07-25 | 6,190 | 6,260 | 6,160 | 6,260 | 40,900 | 6,260 |
| 2022-07-22 | 6,300 | 6,350 | 6,260 | 6,330 | 31,500 | 6,330 |
| 2022-07-21 | 6,160 | 6,330 | 6,160 | 6,300 | 44,900 | 6,300 |
| 2022-07-20 | 6,010 | 6,140 | 6,010 | 6,140 | 44,000 | 6,140 |
| 2022-07-19 | 5,890 | 5,940 | 5,780 | 5,910 | 60,300 | 5,910 |
| 2022-07-15 | 5,920 | 6,010 | 5,870 | 5,880 | 66,700 | 5,880 |
| 2022-07-14 | 5,980 | 6,010 | 5,900 | 5,980 | 32,700 | 5,980 |
| 2022-07-13 | 5,950 | 6,020 | 5,870 | 6,010 | 39,400 | 6,010 |
| 2022-07-12 | 6,060 | 6,090 | 5,940 | 5,990 | 72,400 | 5,990 |
| 2022-07-11 | 6,370 | 6,440 | 6,230 | 6,230 | 59,400 | 6,230 |
| 2022-07-08 | 6,210 | 6,390 | 6,130 | 6,340 | 72,600 | 6,340 |
| 2022-07-07 | 6,140 | 6,260 | 6,080 | 6,180 | 67,800 | 6,180 |
| 2022-07-06 | 6,050 | 6,150 | 6,030 | 6,100 | 47,200 | 6,100 |
| 2022-07-05 | 5,910 | 6,030 | 5,910 | 5,980 | 35,200 | 5,980 |
| 2022-07-04 | 5,910 | 5,990 | 5,860 | 5,910 | 28,400 | 5,910 |
| 2022-07-01 | 5,850 | 6,020 | 5,770 | 5,810 | 52,900 | 5,810 |
| 2022-06-30 | 5,970 | 6,000 | 5,840 | 5,850 | 58,600 | 5,850 |
| 2022-06-29 | 5,730 | 5,900 | 5,690 | 5,870 | 98,100 | 5,870 |
| 2022-06-28 | 5,850 | 5,940 | 5,810 | 5,880 | 74,900 | 5,880 |
| 2022-06-27 | 5,920 | 5,960 | 5,800 | 5,950 | 71,400 | 5,950 |
| 2022-06-24 | 5,630 | 5,800 | 5,590 | 5,790 | 85,500 | 5,790 |
| 2022-06-23 | 5,370 | 5,570 | 5,370 | 5,460 | 48,500 | 5,460 |
| 2022-06-22 | 5,500 | 5,500 | 5,310 | 5,380 | 73,500 | 5,380 |
| 2022-06-21 | 5,440 | 5,530 | 5,380 | 5,450 | 53,300 | 5,450 |
| 2022-06-20 | 5,700 | 5,700 | 5,310 | 5,370 | 47,300 | 5,370 |
| 2022-06-17 | 5,510 | 5,620 | 5,420 | 5,570 | 162,700 | 5,570 |
| 2022-06-16 | 5,900 | 5,900 | 5,590 | 5,610 | 93,100 | 5,610 |
| 2022-06-15 | 5,970 | 5,980 | 5,660 | 5,660 | 76,600 | 5,660 |
| 2022-06-14 | 5,810 | 5,900 | 5,740 | 5,880 | 97,700 | 5,880 |
| 2022-06-13 | 6,180 | 6,180 | 6,000 | 6,020 | 65,100 | 6,020 |
| 2022-06-10 | 6,470 | 6,480 | 6,330 | 6,340 | 84,300 | 6,340 |
| 2022-06-09 | 6,490 | 6,650 | 6,490 | 6,550 | 62,200 | 6,550 |
| 2022-06-08 | 6,580 | 6,600 | 6,510 | 6,510 | 51,900 | 6,510 |
| 2022-06-07 | 6,580 | 6,580 | 6,440 | 6,450 | 67,700 | 6,450 |
| 2022-06-06 | 6,580 | 6,660 | 6,530 | 6,640 | 45,700 | 6,640 |
| 2022-06-03 | 6,710 | 6,750 | 6,630 | 6,670 | 95,500 | 6,670 |
| 2022-06-02 | 6,690 | 6,690 | 6,530 | 6,590 | 93,500 | 6,590 |
| 2022-06-01 | 6,960 | 6,970 | 6,830 | 6,850 | 86,000 | 6,850 |
| 2022-05-31 | 7,200 | 7,220 | 7,000 | 7,000 | 116,000 | 7,000 |
| 2022-05-30 | 7,020 | 7,240 | 6,970 | 7,200 | 142,100 | 7,200 |
| 2022-05-27 | 7,100 | 7,110 | 6,940 | 7,000 | 79,800 | 7,000 |
| 2022-05-26 | 7,010 | 7,120 | 6,960 | 7,000 | 61,300 | 7,000 |
| 2022-05-25 | 6,940 | 7,010 | 6,770 | 6,820 | 104,900 | 6,820 |
| 2022-05-24 | 6,990 | 7,090 | 6,920 | 7,030 | 67,200 | 7,030 |
| 2022-05-23 | 6,810 | 6,950 | 6,770 | 6,930 | 51,500 | 6,930 |
| 2022-05-20 | 6,660 | 6,760 | 6,540 | 6,710 | 48,400 | 6,710 |
| 2022-05-19 | 6,540 | 6,690 | 6,500 | 6,580 | 67,800 | 6,580 |
| 2022-05-18 | 6,640 | 6,900 | 6,620 | 6,740 | 159,500 | 6,740 |
| 2022-05-17 | 6,840 | 6,840 | 6,550 | 6,630 | 100,600 | 6,630 |
| 2022-05-16 | 6,880 | 6,980 | 6,790 | 6,890 | 76,200 | 6,890 |
| 2022-05-13 | 6,590 | 6,780 | 6,520 | 6,630 | 193,400 | 6,630 |
| 2022-05-12 | 6,660 | 6,660 | 6,310 | 6,310 | 123,500 | 6,310 |
| 2022-05-11 | 7,050 | 7,140 | 6,870 | 6,960 | 138,600 | 6,960 |
| 2022-05-10 | 6,650 | 6,780 | 6,530 | 6,770 | 94,500 | 6,770 |
| 2022-05-09 | 6,930 | 6,930 | 6,730 | 6,740 | 101,500 | 6,740 |
| 2022-05-06 | 7,200 | 7,230 | 7,020 | 7,040 | 75,000 | 7,040 |
| 2022-05-02 | 7,230 | 7,350 | 7,160 | 7,350 | 64,100 | 7,350 |
| 2022-04-28 | 7,510 | 7,510 | 7,310 | 7,330 | 52,900 | 7,330 |
| 2022-04-27 | 7,300 | 7,560 | 7,240 | 7,550 | 84,700 | 7,550 |
| 2022-04-26 | 7,370 | 7,530 | 7,310 | 7,520 | 58,100 | 7,520 |
| 2022-04-25 | 7,220 | 7,380 | 7,220 | 7,270 | 51,100 | 7,270 |
| 2022-04-22 | 7,430 | 7,560 | 7,380 | 7,440 | 60,400 | 7,440 |
| 2022-04-21 | 7,520 | 7,650 | 7,440 | 7,550 | 63,200 | 7,550 |
| 2022-04-20 | 7,700 | 7,770 | 7,510 | 7,550 | 96,500 | 7,550 |
| 2022-04-19 | 7,450 | 7,530 | 7,400 | 7,470 | 71,000 | 7,470 |
| 2022-04-18 | 7,300 | 7,350 | 7,140 | 7,300 | 75,500 | 7,300 |
| 2022-04-15 | 7,450 | 7,460 | 7,260 | 7,390 | 103,500 | 7,390 |
| 2022-04-14 | 7,660 | 7,730 | 7,580 | 7,640 | 73,000 | 7,640 |
| 2022-04-13 | 7,210 | 7,570 | 7,200 | 7,540 | 98,000 | 7,540 |
| 2022-04-12 | 7,230 | 7,430 | 7,170 | 7,300 | 71,900 | 7,300 |
| 2022-04-11 | 7,730 | 7,730 | 7,150 | 7,270 | 139,700 | 7,270 |
| 2022-04-08 | 7,890 | 7,970 | 7,850 | 7,960 | 81,500 | 7,960 |
| 2022-04-07 | 7,860 | 7,930 | 7,650 | 7,800 | 222,500 | 7,800 |
| 2022-04-06 | 7,900 | 8,030 | 7,820 | 7,950 | 103,600 | 7,950 |
| 2022-04-05 | 8,010 | 8,140 | 7,940 | 8,050 | 121,500 | 8,050 |
| 2022-04-04 | 7,660 | 7,880 | 7,660 | 7,860 | 85,500 | 7,860 |
| 2022-04-01 | 7,500 | 7,630 | 7,330 | 7,580 | 85,800 | 7,580 |
| 2022-03-31 | 7,480 | 7,490 | 7,360 | 7,420 | 76,500 | 7,420 |
| 2022-03-30 | 7,570 | 7,580 | 7,330 | 7,520 | 67,100 | 7,520 |
| 2022-03-29 | 7,370 | 7,480 | 7,310 | 7,480 | 59,300 | 7,480 |
| 2022-03-28 | 7,380 | 7,400 | 7,210 | 7,320 | 73,000 | 7,320 |
| 2022-03-25 | 7,540 | 7,540 | 7,370 | 7,450 | 68,800 | 7,450 |
| 2022-03-24 | 7,250 | 7,530 | 7,190 | 7,510 | 108,000 | 7,510 |
| 2022-03-23 | 7,300 | 7,580 | 7,250 | 7,540 | 153,500 | 7,540 |
| 2022-03-22 | 6,990 | 7,190 | 6,880 | 7,180 | 172,800 | 7,180 |
| 2022-03-18 | 6,630 | 7,030 | 6,610 | 6,650 | 321,500 | 6,650 |
| 2022-03-17 | 6,630 | 6,760 | 6,480 | 6,610 | 273,600 | 6,610 |
| 2022-03-16 | 6,670 | 6,670 | 6,280 | 6,430 | 143,000 | 6,430 |
| 2022-03-15 | 6,650 | 6,720 | 6,520 | 6,610 | 96,500 | 6,610 |
| 2022-03-14 | 6,600 | 6,830 | 6,580 | 6,720 | 93,200 | 6,720 |
| 2022-03-11 | 6,580 | 6,600 | 6,460 | 6,600 | 85,900 | 6,600 |
| 2022-03-10 | 6,510 | 6,720 | 6,510 | 6,670 | 79,300 | 6,670 |
| 2022-03-09 | 6,570 | 6,630 | 6,380 | 6,430 | 79,100 | 6,430 |
| 2022-03-08 | 6,460 | 6,740 | 6,440 | 6,470 | 86,000 | 6,470 |
| 2022-03-07 | 6,460 | 6,650 | 6,380 | 6,560 | 109,300 | 6,560 |
| 2022-03-04 | 6,600 | 6,790 | 6,530 | 6,760 | 145,300 | 6,760 |
| 2022-03-03 | 7,090 | 7,090 | 6,660 | 6,770 | 128,900 | 6,770 |
| 2022-03-02 | 7,040 | 7,160 | 6,780 | 6,860 | 243,600 | 6,860 |
| 2022-03-01 | 6,760 | 7,240 | 6,670 | 7,190 | 282,000 | 7,190 |
| 2022-02-28 | 6,270 | 6,480 | 6,240 | 6,420 | 107,500 | 6,420 |
| 2022-02-25 | 6,060 | 6,290 | 6,010 | 6,270 | 99,300 | 6,270 |
| 2022-02-24 | 5,700 | 5,860 | 5,660 | 5,770 | 126,800 | 5,770 |
| 2022-02-22 | 5,880 | 5,940 | 5,740 | 5,800 | 82,600 | 5,800 |
| 2022-02-21 | 5,970 | 6,040 | 5,910 | 6,000 | 64,300 | 6,000 |
| 2022-02-18 | 6,000 | 6,230 | 6,000 | 6,220 | 53,200 | 6,220 |
| 2022-02-17 | 6,330 | 6,340 | 6,130 | 6,150 | 71,000 | 6,150 |
| 2022-02-16 | 6,390 | 6,450 | 6,270 | 6,400 | 60,300 | 6,400 |
| 2022-02-15 | 6,360 | 6,430 | 6,230 | 6,270 | 45,300 | 6,270 |
| 2022-02-14 | 6,340 | 6,430 | 6,300 | 6,370 | 50,700 | 6,370 |
| 2022-02-10 | 6,450 | 6,580 | 6,450 | 6,520 | 48,300 | 6,520 |
| 2022-02-09 | 6,380 | 6,390 | 6,200 | 6,350 | 122,100 | 6,350 |
| 2022-02-08 | 6,500 | 6,600 | 6,420 | 6,430 | 84,600 | 6,430 |
| 2022-02-07 | 6,660 | 6,660 | 6,410 | 6,520 | 92,000 | 6,520 |
| 2022-02-04 | 6,680 | 6,800 | 6,610 | 6,750 | 45,700 | 6,750 |
| 2022-02-03 | 6,740 | 6,840 | 6,690 | 6,760 | 83,300 | 6,760 |
| 2022-02-02 | 6,740 | 6,950 | 6,740 | 6,880 | 92,300 | 6,880 |
| 2022-02-01 | 6,980 | 7,100 | 6,600 | 6,620 | 177,100 | 6,620 |
| 2022-01-31 | 6,530 | 6,730 | 6,500 | 6,680 | 115,600 | 6,680 |
| 2022-01-28 | 6,450 | 6,640 | 6,300 | 6,530 | 113,200 | 6,530 |
| 2022-01-27 | 6,580 | 6,740 | 6,210 | 6,250 | 138,400 | 6,250 |
| 2022-01-26 | 6,600 | 6,760 | 6,580 | 6,680 | 52,600 | 6,680 |
| 2022-01-25 | 7,030 | 7,060 | 6,590 | 6,660 | 87,800 | 6,660 |
| 2022-01-24 | 6,690 | 6,940 | 6,590 | 6,910 | 104,600 | 6,910 |
| 2022-01-21 | 6,600 | 6,780 | 6,590 | 6,750 | 124,900 | 6,750 |
| 2022-01-20 | 6,600 | 6,870 | 6,590 | 6,810 | 126,500 | 6,810 |
| 2022-01-19 | 6,850 | 6,900 | 6,620 | 6,660 | 102,800 | 6,660 |
| 2022-01-18 | 6,920 | 7,130 | 6,890 | 6,940 | 81,600 | 6,940 |
| 2022-01-17 | 7,030 | 7,070 | 6,880 | 6,910 | 61,500 | 6,910 |
| 2022-01-14 | 7,080 | 7,130 | 6,970 | 7,040 | 79,300 | 7,040 |
| 2022-01-13 | 7,520 | 7,550 | 7,280 | 7,280 | 64,200 | 7,280 |
| 2022-01-12 | 7,620 | 7,680 | 7,470 | 7,520 | 63,900 | 7,520 |
| 2022-01-11 | 7,600 | 7,610 | 7,440 | 7,480 | 58,600 | 7,480 |
| 2022-01-07 | 7,850 | 7,850 | 7,550 | 7,660 | 71,400 | 7,660 |
| 2022-01-06 | 7,940 | 7,940 | 7,690 | 7,730 | 101,800 | 7,730 |
| 2022-01-05 | 8,350 | 8,390 | 8,040 | 8,090 | 69,400 | 8,090 |
| 2022-01-04 | 8,450 | 8,510 | 8,310 | 8,490 | 46,900 | 8,490 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株