2349 (株)エヌアイデイ 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 | 1,600 | 1,729 | 1,600 | 1,670 | 1,600 | 1,670 |
| 2022-12-29 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-12-28 | 1,720 | 1,720 | 1,600 | 1,614 | 2,200 | 1,614 |
| 2022-12-27 | 1,663 | 1,670 | 1,605 | 1,670 | 1,800 | 1,670 |
| 2022-12-26 | 1,810 | 1,810 | 1,703 | 1,703 | 4,600 | 1,703 |
| 2022-12-23 | 1,850 | 1,850 | 1,842 | 1,850 | 700 | 1,850 |
| 2022-12-22 | 1,854 | 1,872 | 1,854 | 1,872 | 3,200 | 1,872 |
| 2022-12-21 | 1,795 | 1,830 | 1,795 | 1,830 | 1,600 | 1,830 |
| 2022-12-20 | 1,798 | 1,800 | 1,720 | 1,785 | 2,300 | 1,785 |
| 2022-12-19 | 1,780 | 1,798 | 1,780 | 1,798 | 200 | 1,798 |
| 2022-12-16 | 1,775 | 1,775 | 1,760 | 1,760 | 500 | 1,760 |
| 2022-12-15 | 1,771 | 1,771 | 1,730 | 1,760 | 1,100 | 1,760 |
| 2022-12-14 | 1,788 | 1,788 | 1,757 | 1,781 | 500 | 1,781 |
| 2022-12-13 | 1,997 | 1,997 | 1,763 | 1,800 | 3,800 | 1,800 |
| 2022-12-12 | 1,960 | 1,960 | 1,936 | 1,957 | 8,100 | 1,957 |
| 2022-12-09 | 1,915 | 1,941 | 1,888 | 1,920 | 2,300 | 1,920 |
| 2022-12-08 | 1,877 | 1,945 | 1,872 | 1,921 | 4,400 | 1,921 |
| 2022-12-07 | 1,840 | 1,868 | 1,831 | 1,864 | 5,900 | 1,864 |
| 2022-12-06 | 1,849 | 1,850 | 1,821 | 1,830 | 2,000 | 1,830 |
| 2022-12-05 | 1,796 | 1,846 | 1,796 | 1,818 | 4,600 | 1,818 |
| 2022-12-02 | - | - | - | 1,777 | - | 1,777 |
| 2022-12-01 | 1,788 | 1,800 | 1,777 | 1,777 | 300 | 1,777 |
| 2022-11-30 | 1,780 | 1,800 | 1,779 | 1,799 | 2,400 | 1,799 |
| 2022-11-29 | - | - | - | 1,748 | - | 1,748 |
| 2022-11-28 | 1,780 | 1,780 | 1,748 | 1,748 | 1,500 | 1,748 |
| 2022-11-25 | 1,783 | 1,783 | 1,757 | 1,780 | 4,200 | 1,780 |
| 2022-11-24 | 1,732 | 1,732 | 1,710 | 1,732 | 2,500 | 1,732 |
| 2022-11-22 | 1,630 | 1,692 | 1,630 | 1,692 | 4,600 | 1,692 |
| 2022-11-21 | 1,627 | 1,629 | 1,610 | 1,629 | 1,100 | 1,629 |
| 2022-11-18 | 1,608 | 1,608 | 1,579 | 1,595 | 1,600 | 1,595 |
| 2022-11-17 | 1,639 | 1,639 | 1,551 | 1,580 | 900 | 1,580 |
| 2022-11-16 | 1,570 | 1,669 | 1,551 | 1,640 | 13,200 | 1,640 |
| 2022-11-15 | 1,502 | 1,530 | 1,502 | 1,530 | 500 | 1,530 |
| 2022-11-14 | - | - | - | 1,529 | - | 1,529 |
| 2022-11-11 | - | - | - | 1,529 | - | 1,529 |
| 2022-11-10 | 1,529 | 1,529 | 1,529 | 1,529 | 400 | 1,529 |
| 2022-11-09 | - | - | - | 1,569 | - | 1,569 |
| 2022-11-08 | 1,519 | 1,569 | 1,519 | 1,569 | 800 | 1,569 |
| 2022-11-07 | 1,532 | 1,570 | 1,532 | 1,559 | 1,000 | 1,559 |
| 2022-11-04 | - | - | - | 1,609 | - | 1,609 |
| 2022-11-02 | - | - | - | 1,609 | - | 1,609 |
| 2022-11-01 | - | - | - | 1,609 | - | 1,609 |
| 2022-10-31 | 1,692 | 1,692 | 1,609 | 1,609 | 200 | 1,609 |
| 2022-10-28 | 1,676 | 1,676 | 1,676 | 1,676 | 1,800 | 1,676 |
| 2022-10-27 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2022-10-26 | 1,652 | 1,652 | 1,588 | 1,588 | 500 | 1,588 |
| 2022-10-25 | 1,689 | 1,689 | 1,652 | 1,652 | 3,800 | 1,652 |
| 2022-10-24 | 1,640 | 1,688 | 1,640 | 1,670 | 1,300 | 1,670 |
| 2022-10-21 | 1,637 | 1,668 | 1,617 | 1,640 | 600 | 1,640 |
| 2022-10-20 | 1,561 | 1,597 | 1,557 | 1,597 | 1,400 | 1,597 |
| 2022-10-19 | 1,513 | 1,542 | 1,513 | 1,521 | 2,100 | 1,521 |
| 2022-10-18 | 1,494 | 1,494 | 1,494 | 1,494 | 300 | 1,494 |
| 2022-10-17 | 1,502 | 1,510 | 1,498 | 1,510 | 1,000 | 1,510 |
| 2022-10-14 | 1,502 | 1,502 | 1,502 | 1,502 | 300 | 1,502 |
| 2022-10-13 | - | - | - | 1,520 | - | 1,520 |
| 2022-10-12 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2022-10-11 | 1,504 | 1,520 | 1,504 | 1,504 | 800 | 1,504 |
| 2022-10-07 | 1,500 | 1,520 | 1,500 | 1,503 | 1,600 | 1,503 |
| 2022-10-06 | 1,567 | 1,567 | 1,567 | 1,567 | 200 | 1,567 |
| 2022-10-05 | 1,605 | 1,645 | 1,605 | 1,607 | 600 | 1,607 |
| 2022-10-04 | - | - | - | 1,630 | - | 1,630 |
| 2022-10-03 | - | - | - | 1,630 | - | 1,630 |
| 2022-09-30 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2022-09-29 | 1,706 | 1,706 | 1,601 | 1,624 | 1,300 | 1,624 |
| 2022-09-28 | 1,637 | 1,708 | 1,637 | 1,657 | 2,800 | 1,657 |
| 2022-09-27 | 1,566 | 1,600 | 1,566 | 1,590 | 700 | 1,590 |
| 2022-09-26 | 1,599 | 1,599 | 1,560 | 1,560 | 4,300 | 1,560 |
| 2022-09-22 | 1,547 | 1,580 | 1,547 | 1,580 | 3,600 | 1,580 |
| 2022-09-21 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-09-20 | 1,548 | 1,548 | 1,544 | 1,544 | 600 | 1,544 |
| 2022-09-16 | 1,535 | 1,545 | 1,532 | 1,545 | 600 | 1,545 |
| 2022-09-15 | 1,536 | 1,540 | 1,536 | 1,540 | 2,100 | 1,540 |
| 2022-09-14 | - | - | - | 1,526 | - | 1,526 |
| 2022-09-13 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2022-09-12 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-09-09 | 1,520 | 1,528 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2022-09-08 | 1,528 | 1,528 | 1,528 | 1,528 | 300 | 1,528 |
| 2022-09-07 | - | - | - | 1,520 | - | 1,520 |
| 2022-09-06 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 1,520 |
| 2022-09-05 | 1,503 | 1,518 | 1,503 | 1,518 | 600 | 1,518 |
| 2022-09-02 | 1,520 | 1,520 | 1,517 | 1,520 | 38,700 | 1,520 |
| 2022-09-01 | 1,480 | 1,520 | 1,480 | 1,520 | 200 | 1,520 |
| 2022-08-31 | 1,481 | 1,481 | 1,480 | 1,480 | 200 | 1,480 |
| 2022-08-30 | 1,494 | 1,505 | 1,494 | 1,505 | 1,500 | 1,505 |
| 2022-08-29 | 1,528 | 1,528 | 1,528 | 1,528 | 1,500 | 1,528 |
| 2022-08-26 | 1,508 | 1,508 | 1,498 | 1,501 | 2,300 | 1,501 |
| 2022-08-25 | 1,501 | 1,501 | 1,500 | 1,501 | 4,700 | 1,501 |
| 2022-08-24 | 1,501 | 1,504 | 1,499 | 1,500 | 17,400 | 1,500 |
| 2022-08-23 | 1,503 | 1,503 | 1,495 | 1,497 | 800 | 1,497 |
| 2022-08-22 | 1,497 | 1,504 | 1,494 | 1,494 | 4,400 | 1,494 |
| 2022-08-19 | 1,486 | 1,498 | 1,485 | 1,497 | 3,600 | 1,497 |
| 2022-08-18 | 1,455 | 1,486 | 1,453 | 1,486 | 5,100 | 1,486 |
| 2022-08-17 | 1,455 | 1,479 | 1,455 | 1,470 | 800 | 1,470 |
| 2022-08-16 | - | - | - | 1,470 | - | 1,470 |
| 2022-08-15 | 1,498 | 1,498 | 1,412 | 1,470 | 83,200 | 1,470 |
| 2022-08-12 | 1,470 | 1,494 | 1,470 | 1,478 | 5,600 | 1,478 |
| 2022-08-10 | 1,481 | 1,481 | 1,478 | 1,478 | 200 | 1,478 |
| 2022-08-09 | - | - | - | 1,474 | - | 1,474 |
| 2022-08-08 | 1,484 | 1,499 | 1,472 | 1,474 | 1,200 | 1,474 |
| 2022-08-05 | 1,473 | 1,498 | 1,466 | 1,485 | 2,100 | 1,485 |
| 2022-08-04 | 1,470 | 1,489 | 1,470 | 1,489 | 1,000 | 1,489 |
| 2022-08-03 | 1,497 | 1,497 | 1,469 | 1,474 | 3,700 | 1,474 |
| 2022-08-02 | 1,482 | 1,500 | 1,482 | 1,500 | 600 | 1,500 |
| 2022-08-01 | 1,500 | 1,501 | 1,499 | 1,499 | 4,100 | 1,499 |
| 2022-07-29 | 1,497 | 1,501 | 1,497 | 1,500 | 1,200 | 1,500 |
| 2022-07-28 | 1,500 | 1,500 | 1,495 | 1,497 | 4,800 | 1,497 |
| 2022-07-27 | 1,498 | 1,500 | 1,484 | 1,500 | 1,000 | 1,500 |
| 2022-07-26 | 1,504 | 1,504 | 1,499 | 1,500 | 1,700 | 1,500 |
| 2022-07-25 | 1,547 | 1,547 | 1,400 | 1,476 | 24,800 | 1,476 |
| 2022-07-22 | 1,501 | 1,509 | 1,501 | 1,507 | 2,800 | 1,507 |
| 2022-07-21 | 1,497 | 1,500 | 1,495 | 1,499 | 1,700 | 1,499 |
| 2022-07-20 | 1,494 | 1,509 | 1,493 | 1,495 | 8,100 | 1,495 |
| 2022-07-19 | 1,500 | 1,503 | 1,480 | 1,491 | 3,700 | 1,491 |
| 2022-07-15 | 1,500 | 1,558 | 1,500 | 1,530 | 5,200 | 1,530 |
| 2022-07-14 | 1,487 | 1,498 | 1,480 | 1,498 | 1,800 | 1,498 |
| 2022-07-13 | 1,488 | 1,489 | 1,487 | 1,488 | 1,200 | 1,488 |
| 2022-07-12 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2022-07-11 | 1,498 | 1,498 | 1,471 | 1,496 | 2,500 | 1,496 |
| 2022-07-08 | 1,488 | 1,504 | 1,439 | 1,496 | 15,700 | 1,496 |
| 2022-07-07 | 1,464 | 1,503 | 1,454 | 1,503 | 2,200 | 1,503 |
| 2022-07-06 | 1,500 | 1,504 | 1,480 | 1,504 | 500 | 1,504 |
| 2022-07-05 | 1,500 | 1,505 | 1,499 | 1,505 | 1,300 | 1,505 |
| 2022-07-04 | 1,508 | 1,508 | 1,491 | 1,501 | 1,700 | 1,501 |
| 2022-07-01 | 1,564 | 1,564 | 1,526 | 1,528 | 8,200 | 1,528 |
| 2022-06-30 | 1,505 | 1,529 | 1,505 | 1,525 | 2,700 | 1,525 |
| 2022-06-29 | 1,505 | 1,515 | 1,501 | 1,515 | 3,700 | 1,515 |
| 2022-06-28 | 1,515 | 1,545 | 1,515 | 1,545 | 4,700 | 1,545 |
| 2022-06-27 | 1,505 | 1,515 | 1,499 | 1,515 | 7,300 | 1,515 |
| 2022-06-24 | 1,500 | 1,510 | 1,499 | 1,510 | 1,700 | 1,510 |
| 2022-06-23 | 1,510 | 1,510 | 1,501 | 1,505 | 1,200 | 1,505 |
| 2022-06-22 | 1,498 | 1,510 | 1,494 | 1,510 | 19,800 | 1,510 |
| 2022-06-21 | 1,490 | 1,500 | 1,481 | 1,498 | 3,100 | 1,498 |
| 2022-06-20 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2022-06-17 | 1,407 | 1,432 | 1,407 | 1,432 | 300 | 1,432 |
| 2022-06-16 | - | - | - | 1,467 | - | 1,467 |
| 2022-06-15 | - | - | - | 1,467 | - | 1,467 |
| 2022-06-14 | - | - | - | 1,467 | - | 1,467 |
| 2022-06-13 | - | - | - | 1,467 | - | 1,467 |
| 2022-06-10 | - | - | - | 1,467 | - | 1,467 |
| 2022-06-09 | 1,470 | 1,470 | 1,467 | 1,467 | 300 | 1,467 |
| 2022-06-08 | - | - | - | 1,471 | - | 1,471 |
| 2022-06-07 | 1,441 | 1,471 | 1,441 | 1,471 | 300 | 1,471 |
| 2022-06-06 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2022-06-03 | 1,510 | 1,510 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-06-02 | 1,514 | 1,515 | 1,496 | 1,515 | 700 | 1,515 |
| 2022-06-01 | - | - | - | 1,486 | - | 1,486 |
| 2022-05-31 | 1,468 | 1,486 | 1,468 | 1,486 | 300 | 1,486 |
| 2022-05-30 | 1,514 | 1,514 | 1,465 | 1,465 | 4,600 | 1,465 |
| 2022-05-27 | 1,480 | 1,502 | 1,479 | 1,500 | 8,300 | 1,500 |
| 2022-05-26 | 1,480 | 1,519 | 1,478 | 1,487 | 9,500 | 1,487 |
| 2022-05-25 | 1,463 | 1,510 | 1,462 | 1,500 | 19,700 | 1,500 |
| 2022-05-24 | 1,455 | 1,464 | 1,455 | 1,464 | 3,400 | 1,464 |
| 2022-05-23 | 1,455 | 1,455 | 1,451 | 1,455 | 1,000 | 1,455 |
| 2022-05-20 | 1,441 | 1,455 | 1,441 | 1,455 | 2,600 | 1,455 |
| 2022-05-19 | 1,427 | 1,441 | 1,422 | 1,440 | 600 | 1,440 |
| 2022-05-18 | 1,398 | 1,427 | 1,398 | 1,427 | 300 | 1,427 |
| 2022-05-17 | 1,398 | 1,412 | 1,397 | 1,407 | 700 | 1,407 |
| 2022-05-16 | 1,386 | 1,428 | 1,386 | 1,428 | 800 | 1,428 |
| 2022-05-13 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2022-05-12 | 1,410 | 1,410 | 1,379 | 1,386 | 1,200 | 1,386 |
| 2022-05-11 | 1,433 | 1,459 | 1,433 | 1,437 | 600 | 1,437 |
| 2022-05-10 | 1,458 | 1,480 | 1,449 | 1,462 | 2,100 | 1,462 |
| 2022-05-09 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2022-05-06 | 1,470 | 1,495 | 1,470 | 1,489 | 1,600 | 1,489 |
| 2022-05-02 | 1,476 | 1,497 | 1,476 | 1,497 | 200 | 1,497 |
| 2022-04-28 | 1,510 | 1,510 | 1,472 | 1,497 | 2,600 | 1,497 |
| 2022-04-27 | 1,507 | 1,507 | 1,499 | 1,507 | 2,300 | 1,507 |
| 2022-04-26 | 1,502 | 1,510 | 1,502 | 1,509 | 600 | 1,509 |
| 2022-04-25 | 1,509 | 1,510 | 1,499 | 1,510 | 5,400 | 1,510 |
| 2022-04-22 | 1,500 | 1,501 | 1,480 | 1,501 | 1,500 | 1,501 |
| 2022-04-21 | 1,508 | 1,508 | 1,499 | 1,500 | 1,800 | 1,500 |
| 2022-04-20 | 1,506 | 1,506 | 1,500 | 1,500 | 700 | 1,500 |
| 2022-04-19 | 1,500 | 1,511 | 1,499 | 1,499 | 1,100 | 1,499 |
| 2022-04-18 | 1,500 | 1,502 | 1,498 | 1,500 | 2,300 | 1,500 |
| 2022-04-15 | - | - | - | 1,500 | - | 1,500 |
| 2022-04-14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-04-13 | 1,504 | 1,514 | 1,472 | 1,500 | 2,300 | 1,500 |
| 2022-04-12 | 1,492 | 1,518 | 1,487 | 1,513 | 5,700 | 1,513 |
| 2022-04-11 | 1,484 | 1,492 | 1,484 | 1,492 | 300 | 1,492 |
| 2022-04-08 | 1,450 | 1,486 | 1,450 | 1,484 | 1,200 | 1,484 |
| 2022-04-07 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-06 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-05 | 1,456 | 1,496 | 1,456 | 1,475 | 700 | 1,475 |
| 2022-04-04 | 1,448 | 1,483 | 1,448 | 1,456 | 900 | 1,456 |
| 2022-04-01 | - | - | - | 1,462 | - | 1,462 |
| 2022-03-31 | 1,500 | 1,507 | 1,462 | 1,462 | 400 | 1,462 |
| 2022-03-30 | - | - | - | 1,500 | - | 1,500 |
| 2022-03-29 | - | - | - | 1,500 | - | 1,500 |
| 2022-03-28 | 1,507 | 1,507 | 1,499 | 1,500 | 2,600 | 1,500 |
| 2022-03-25 | 1,500 | 1,500 | 1,486 | 1,499 | 7,100 | 1,499 |
| 2022-03-24 | 1,509 | 1,510 | 1,430 | 1,500 | 7,600 | 1,500 |
| 2022-03-23 | 1,508 | 1,509 | 1,498 | 1,509 | 1,800 | 1,509 |
| 2022-03-22 | 1,500 | 1,504 | 1,498 | 1,501 | 1,700 | 1,501 |
| 2022-03-18 | 1,496 | 1,516 | 1,496 | 1,516 | 9,100 | 1,516 |
| 2022-03-17 | - | - | - | 1,441 | - | 1,441 |
| 2022-03-16 | 1,438 | 1,441 | 1,438 | 1,441 | 200 | 1,441 |
| 2022-03-15 | 1,421 | 1,432 | 1,421 | 1,432 | 200 | 1,432 |
| 2022-03-14 | 1,478 | 1,478 | 1,448 | 1,449 | 300 | 1,449 |
| 2022-03-11 | - | - | - | 1,478 | - | 1,478 |
| 2022-03-10 | - | - | - | 1,478 | - | 1,478 |
| 2022-03-09 | 1,478 | 1,487 | 1,457 | 1,478 | 3,100 | 1,478 |
| 2022-03-08 | - | - | - | 1,481 | - | 1,481 |
| 2022-03-07 | 1,500 | 1,500 | 1,480 | 1,481 | 2,300 | 1,481 |
| 2022-03-04 | 1,486 | 1,499 | 1,484 | 1,499 | 600 | 1,499 |
| 2022-03-03 | 1,497 | 1,500 | 1,486 | 1,487 | 2,700 | 1,487 |
| 2022-03-02 | 1,484 | 1,488 | 1,449 | 1,488 | 900 | 1,488 |
| 2022-03-01 | 1,484 | 1,492 | 1,484 | 1,488 | 700 | 1,488 |
| 2022-02-28 | 1,519 | 1,519 | 1,442 | 1,475 | 7,300 | 1,475 |
| 2022-02-25 | 1,513 | 1,518 | 1,452 | 1,489 | 8,500 | 1,489 |
| 2022-02-24 | 1,513 | 1,518 | 1,468 | 1,481 | 5,500 | 1,481 |
| 2022-02-22 | 1,512 | 1,519 | 1,506 | 1,519 | 1,100 | 1,519 |
| 2022-02-21 | 1,509 | 1,509 | 1,501 | 1,501 | 500 | 1,501 |
| 2022-02-18 | 1,493 | 1,515 | 1,478 | 1,515 | 5,300 | 1,515 |
| 2022-02-17 | 1,466 | 1,481 | 1,466 | 1,474 | 1,000 | 1,474 |
| 2022-02-16 | 1,467 | 1,467 | 1,467 | 1,467 | 500 | 1,467 |
| 2022-02-15 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2022-02-14 | 1,461 | 1,498 | 1,461 | 1,498 | 600 | 1,498 |
| 2022-02-10 | 1,502 | 1,503 | 1,499 | 1,500 | 2,100 | 1,500 |
| 2022-02-09 | 1,454 | 1,502 | 1,454 | 1,486 | 1,100 | 1,486 |
| 2022-02-08 | 1,496 | 1,500 | 1,478 | 1,483 | 3,400 | 1,483 |
| 2022-02-07 | 1,455 | 1,473 | 1,455 | 1,473 | 600 | 1,473 |
| 2022-02-04 | 1,452 | 1,479 | 1,452 | 1,454 | 1,700 | 1,454 |
| 2022-02-03 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-02-02 | - | - | - | 1,468 | - | 1,468 |
| 2022-02-01 | - | - | - | 1,468 | - | 1,468 |
| 2022-01-31 | 1,484 | 1,496 | 1,466 | 1,468 | 1,900 | 1,468 |
| 2022-01-28 | 1,500 | 1,515 | 1,498 | 1,500 | 3,800 | 1,500 |
| 2022-01-27 | 1,481 | 1,497 | 1,468 | 1,497 | 1,200 | 1,497 |
| 2022-01-26 | 1,484 | 1,499 | 1,454 | 1,481 | 2,100 | 1,481 |
| 2022-01-25 | 1,511 | 1,511 | 1,478 | 1,493 | 6,000 | 1,493 |
| 2022-01-24 | 1,511 | 1,520 | 1,492 | 1,520 | 6,600 | 1,520 |
| 2022-01-21 | 1,527 | 1,528 | 1,512 | 1,512 | 1,500 | 1,512 |
| 2022-01-20 | 1,498 | 1,502 | 1,482 | 1,502 | 1,100 | 1,502 |
| 2022-01-19 | 1,467 | 1,492 | 1,443 | 1,473 | 4,600 | 1,473 |
| 2022-01-18 | 1,441 | 1,453 | 1,440 | 1,453 | 600 | 1,453 |
| 2022-01-17 | 1,448 | 1,448 | 1,434 | 1,434 | 300 | 1,434 |
| 2022-01-14 | 1,453 | 1,481 | 1,432 | 1,432 | 6,200 | 1,432 |
| 2022-01-13 | 1,442 | 1,453 | 1,433 | 1,453 | 600 | 1,453 |
| 2022-01-12 | 1,442 | 1,456 | 1,371 | 1,442 | 7,700 | 1,442 |
| 2022-01-11 | 1,456 | 1,460 | 1,441 | 1,457 | 600 | 1,457 |
| 2022-01-07 | 1,478 | 1,478 | 1,445 | 1,445 | 2,100 | 1,445 |
| 2022-01-06 | 1,431 | 1,490 | 1,430 | 1,479 | 7,700 | 1,479 |
| 2022-01-05 | 1,492 | 1,506 | 1,486 | 1,486 | 1,900 | 1,486 |
| 2022-01-04 | 1,497 | 1,519 | 1,495 | 1,519 | 1,500 | 1,519 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株