2379 ディップ(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 | 3,825 | 3,855 | 3,765 | 3,790 | 82,900 | 3,790 |
| 2022-12-29 | 3,840 | 3,855 | 3,785 | 3,790 | 144,300 | 3,790 |
| 2022-12-28 | 3,770 | 3,845 | 3,740 | 3,835 | 112,300 | 3,835 |
| 2022-12-27 | 3,735 | 3,795 | 3,735 | 3,785 | 71,200 | 3,785 |
| 2022-12-26 | 3,680 | 3,710 | 3,640 | 3,700 | 53,000 | 3,700 |
| 2022-12-23 | 3,675 | 3,700 | 3,640 | 3,660 | 93,900 | 3,660 |
| 2022-12-22 | 3,750 | 3,755 | 3,690 | 3,700 | 127,800 | 3,700 |
| 2022-12-21 | 3,730 | 3,735 | 3,630 | 3,700 | 91,700 | 3,700 |
| 2022-12-20 | 3,860 | 3,870 | 3,680 | 3,730 | 181,700 | 3,730 |
| 2022-12-19 | 3,835 | 3,955 | 3,805 | 3,905 | 135,000 | 3,905 |
| 2022-12-16 | 3,830 | 3,880 | 3,805 | 3,870 | 183,600 | 3,870 |
| 2022-12-15 | 3,840 | 3,880 | 3,780 | 3,865 | 122,200 | 3,865 |
| 2022-12-14 | 3,830 | 3,865 | 3,785 | 3,840 | 123,100 | 3,840 |
| 2022-12-13 | 3,855 | 3,860 | 3,765 | 3,765 | 87,700 | 3,765 |
| 2022-12-12 | 3,800 | 3,830 | 3,770 | 3,805 | 51,100 | 3,805 |
| 2022-12-09 | 3,705 | 3,820 | 3,705 | 3,795 | 128,700 | 3,795 |
| 2022-12-08 | 3,785 | 3,805 | 3,675 | 3,755 | 176,800 | 3,755 |
| 2022-12-07 | 3,810 | 3,820 | 3,755 | 3,795 | 137,900 | 3,795 |
| 2022-12-06 | 3,840 | 3,840 | 3,785 | 3,810 | 107,800 | 3,810 |
| 2022-12-05 | 3,890 | 3,910 | 3,830 | 3,875 | 90,400 | 3,875 |
| 2022-12-02 | 3,935 | 3,955 | 3,860 | 3,880 | 169,500 | 3,880 |
| 2022-12-01 | 4,165 | 4,165 | 3,970 | 3,970 | 159,600 | 3,970 |
| 2022-11-30 | 4,075 | 4,115 | 4,045 | 4,095 | 130,300 | 4,095 |
| 2022-11-29 | 4,040 | 4,110 | 4,015 | 4,110 | 90,900 | 4,110 |
| 2022-11-28 | 4,040 | 4,085 | 4,020 | 4,065 | 85,600 | 4,065 |
| 2022-11-25 | 4,080 | 4,085 | 4,005 | 4,020 | 98,500 | 4,020 |
| 2022-11-24 | 3,985 | 4,090 | 3,985 | 4,040 | 144,100 | 4,040 |
| 2022-11-22 | 4,000 | 4,000 | 3,915 | 3,930 | 117,000 | 3,930 |
| 2022-11-21 | 3,890 | 3,940 | 3,850 | 3,935 | 103,300 | 3,935 |
| 2022-11-18 | 3,950 | 3,960 | 3,850 | 3,850 | 153,000 | 3,850 |
| 2022-11-17 | 3,890 | 3,940 | 3,890 | 3,935 | 120,000 | 3,935 |
| 2022-11-16 | 3,995 | 4,045 | 3,900 | 3,935 | 206,300 | 3,935 |
| 2022-11-15 | 4,015 | 4,020 | 3,845 | 3,955 | 426,000 | 3,955 |
| 2022-11-14 | 4,110 | 4,160 | 4,040 | 4,040 | 258,900 | 4,040 |
| 2022-11-11 | 4,240 | 4,255 | 4,125 | 4,140 | 170,500 | 4,140 |
| 2022-11-10 | 4,095 | 4,175 | 4,085 | 4,140 | 110,700 | 4,140 |
| 2022-11-09 | 4,215 | 4,235 | 4,105 | 4,115 | 255,100 | 4,115 |
| 2022-11-08 | 4,285 | 4,300 | 4,220 | 4,255 | 195,800 | 4,255 |
| 2022-11-07 | 4,245 | 4,310 | 4,210 | 4,230 | 222,500 | 4,230 |
| 2022-11-04 | 4,250 | 4,300 | 4,210 | 4,240 | 172,800 | 4,240 |
| 2022-11-02 | 4,330 | 4,390 | 4,280 | 4,310 | 303,900 | 4,310 |
| 2022-11-01 | 4,175 | 4,355 | 4,130 | 4,340 | 352,300 | 4,340 |
| 2022-10-31 | 4,185 | 4,215 | 4,130 | 4,170 | 313,700 | 4,170 |
| 2022-10-28 | 3,995 | 4,135 | 3,985 | 4,120 | 373,700 | 4,120 |
| 2022-10-27 | 4,015 | 4,075 | 3,920 | 4,040 | 212,800 | 4,040 |
| 2022-10-26 | 4,050 | 4,165 | 3,995 | 4,115 | 428,100 | 4,115 |
| 2022-10-25 | 3,950 | 3,960 | 3,865 | 3,960 | 244,200 | 3,960 |
| 2022-10-24 | 3,980 | 3,980 | 3,890 | 3,935 | 192,000 | 3,935 |
| 2022-10-21 | 3,965 | 3,980 | 3,920 | 3,925 | 162,700 | 3,925 |
| 2022-10-20 | 3,945 | 4,005 | 3,905 | 3,935 | 283,300 | 3,935 |
| 2022-10-19 | 3,955 | 4,030 | 3,945 | 4,000 | 309,900 | 4,000 |
| 2022-10-18 | 3,885 | 3,965 | 3,850 | 3,935 | 332,600 | 3,935 |
| 2022-10-17 | 3,585 | 3,825 | 3,585 | 3,815 | 529,900 | 3,815 |
| 2022-10-14 | 3,530 | 3,745 | 3,450 | 3,655 | 757,300 | 3,655 |
| 2022-10-13 | 3,880 | 3,880 | 3,655 | 3,670 | 691,100 | 3,670 |
| 2022-10-12 | 3,860 | 3,940 | 3,815 | 3,920 | 324,800 | 3,920 |
| 2022-10-11 | 3,790 | 3,910 | 3,780 | 3,890 | 534,400 | 3,890 |
| 2022-10-07 | 3,795 | 3,825 | 3,725 | 3,755 | 238,300 | 3,755 |
| 2022-10-06 | 3,810 | 3,875 | 3,770 | 3,835 | 256,600 | 3,835 |
| 2022-10-05 | 3,895 | 3,915 | 3,850 | 3,870 | 206,100 | 3,870 |
| 2022-10-04 | 3,735 | 3,835 | 3,730 | 3,825 | 215,400 | 3,825 |
| 2022-10-03 | 3,640 | 3,675 | 3,495 | 3,670 | 346,700 | 3,670 |
| 2022-09-30 | 3,680 | 3,770 | 3,665 | 3,675 | 197,600 | 3,675 |
| 2022-09-29 | 3,660 | 3,825 | 3,660 | 3,740 | 288,100 | 3,740 |
| 2022-09-28 | 3,730 | 3,790 | 3,585 | 3,640 | 341,900 | 3,640 |
| 2022-09-27 | 3,715 | 3,755 | 3,665 | 3,730 | 320,900 | 3,730 |
| 2022-09-26 | 3,680 | 3,735 | 3,610 | 3,665 | 251,900 | 3,665 |
| 2022-09-22 | 3,715 | 3,790 | 3,600 | 3,765 | 220,000 | 3,765 |
| 2022-09-21 | 3,870 | 3,895 | 3,725 | 3,785 | 226,100 | 3,785 |
| 2022-09-20 | 3,850 | 3,925 | 3,820 | 3,900 | 385,300 | 3,900 |
| 2022-09-16 | 3,915 | 3,945 | 3,850 | 3,870 | 328,400 | 3,870 |
| 2022-09-15 | 3,755 | 3,880 | 3,700 | 3,845 | 407,400 | 3,845 |
| 2022-09-14 | 3,510 | 3,730 | 3,510 | 3,730 | 334,100 | 3,730 |
| 2022-09-13 | 3,495 | 3,580 | 3,495 | 3,580 | 145,900 | 3,580 |
| 2022-09-12 | 3,485 | 3,490 | 3,435 | 3,465 | 150,200 | 3,465 |
| 2022-09-09 | 3,360 | 3,465 | 3,360 | 3,445 | 188,100 | 3,445 |
| 2022-09-08 | 3,400 | 3,420 | 3,355 | 3,390 | 203,700 | 3,390 |
| 2022-09-07 | 3,355 | 3,365 | 3,315 | 3,350 | 167,400 | 3,350 |
| 2022-09-06 | 3,430 | 3,445 | 3,355 | 3,385 | 172,500 | 3,385 |
| 2022-09-05 | 3,335 | 3,435 | 3,315 | 3,405 | 221,900 | 3,405 |
| 2022-09-02 | 3,460 | 3,470 | 3,365 | 3,365 | 248,600 | 3,365 |
| 2022-09-01 | 3,565 | 3,580 | 3,470 | 3,480 | 251,000 | 3,480 |
| 2022-08-31 | 3,565 | 3,665 | 3,555 | 3,630 | 359,600 | 3,630 |
| 2022-08-30 | 3,595 | 3,645 | 3,570 | 3,610 | 167,100 | 3,610 |
| 2022-08-29 | 3,740 | 3,745 | 3,575 | 3,610 | 423,600 | 3,610 |
| 2022-08-26 | 3,850 | 3,850 | 3,770 | 3,780 | 327,600 | 3,780 |
| 2022-08-25 | 3,695 | 3,785 | 3,695 | 3,745 | 168,600 | 3,745 |
| 2022-08-24 | 3,660 | 3,685 | 3,605 | 3,660 | 178,600 | 3,660 |
| 2022-08-23 | 3,620 | 3,705 | 3,605 | 3,695 | 163,500 | 3,695 |
| 2022-08-22 | 3,650 | 3,675 | 3,600 | 3,660 | 176,300 | 3,660 |
| 2022-08-19 | 3,690 | 3,750 | 3,670 | 3,670 | 139,000 | 3,670 |
| 2022-08-18 | 3,630 | 3,690 | 3,605 | 3,670 | 130,000 | 3,670 |
| 2022-08-17 | 3,650 | 3,705 | 3,630 | 3,675 | 151,700 | 3,675 |
| 2022-08-16 | 3,700 | 3,735 | 3,645 | 3,675 | 189,800 | 3,675 |
| 2022-08-15 | 3,740 | 3,810 | 3,740 | 3,760 | 120,600 | 3,760 |
| 2022-08-12 | 3,720 | 3,850 | 3,690 | 3,740 | 188,800 | 3,740 |
| 2022-08-10 | 3,675 | 3,710 | 3,625 | 3,630 | 153,400 | 3,630 |
| 2022-08-09 | 3,620 | 3,705 | 3,615 | 3,685 | 165,900 | 3,685 |
| 2022-08-08 | 3,650 | 3,695 | 3,605 | 3,620 | 151,000 | 3,620 |
| 2022-08-05 | 3,600 | 3,700 | 3,585 | 3,660 | 177,000 | 3,660 |
| 2022-08-04 | 3,590 | 3,595 | 3,525 | 3,550 | 192,300 | 3,550 |
| 2022-08-03 | 3,595 | 3,615 | 3,570 | 3,580 | 141,800 | 3,580 |
| 2022-08-02 | 3,670 | 3,700 | 3,535 | 3,570 | 313,900 | 3,570 |
| 2022-08-01 | 3,595 | 3,715 | 3,580 | 3,715 | 255,300 | 3,715 |
| 2022-07-29 | 3,500 | 3,560 | 3,460 | 3,550 | 258,700 | 3,550 |
| 2022-07-28 | 3,480 | 3,510 | 3,435 | 3,490 | 456,200 | 3,490 |
| 2022-07-27 | 3,565 | 3,595 | 3,535 | 3,535 | 197,700 | 3,535 |
| 2022-07-26 | 3,540 | 3,620 | 3,530 | 3,610 | 240,600 | 3,610 |
| 2022-07-25 | 3,585 | 3,610 | 3,540 | 3,570 | 183,300 | 3,570 |
| 2022-07-22 | 3,615 | 3,660 | 3,565 | 3,650 | 156,600 | 3,650 |
| 2022-07-21 | 3,595 | 3,690 | 3,590 | 3,635 | 220,200 | 3,635 |
| 2022-07-20 | 3,500 | 3,600 | 3,450 | 3,595 | 431,500 | 3,595 |
| 2022-07-19 | 3,450 | 3,545 | 3,450 | 3,515 | 290,300 | 3,515 |
| 2022-07-15 | 3,600 | 3,645 | 3,450 | 3,480 | 487,900 | 3,480 |
| 2022-07-14 | 3,590 | 3,700 | 3,420 | 3,590 | 1,318,700 | 3,590 |
| 2022-07-13 | 3,700 | 3,875 | 3,655 | 3,850 | 437,100 | 3,850 |
| 2022-07-12 | 3,700 | 3,725 | 3,585 | 3,700 | 281,200 | 3,700 |
| 2022-07-11 | 3,795 | 3,890 | 3,705 | 3,750 | 254,700 | 3,750 |
| 2022-07-08 | 3,670 | 3,805 | 3,660 | 3,730 | 292,600 | 3,730 |
| 2022-07-07 | 3,840 | 3,860 | 3,535 | 3,635 | 460,400 | 3,635 |
| 2022-07-06 | 3,765 | 3,855 | 3,755 | 3,835 | 183,900 | 3,835 |
| 2022-07-05 | 3,760 | 3,890 | 3,760 | 3,785 | 238,500 | 3,785 |
| 2022-07-04 | 3,840 | 3,895 | 3,690 | 3,690 | 240,900 | 3,690 |
| 2022-07-01 | 3,745 | 3,790 | 3,660 | 3,690 | 137,500 | 3,690 |
| 2022-06-30 | 3,795 | 3,825 | 3,720 | 3,755 | 238,400 | 3,755 |
| 2022-06-29 | 3,655 | 3,785 | 3,615 | 3,760 | 260,400 | 3,760 |
| 2022-06-28 | 3,705 | 3,755 | 3,680 | 3,725 | 112,500 | 3,725 |
| 2022-06-27 | 3,815 | 3,815 | 3,675 | 3,750 | 172,300 | 3,750 |
| 2022-06-24 | 3,675 | 3,775 | 3,655 | 3,760 | 231,600 | 3,760 |
| 2022-06-23 | 3,475 | 3,635 | 3,475 | 3,605 | 157,300 | 3,605 |
| 2022-06-22 | 3,565 | 3,590 | 3,475 | 3,475 | 138,700 | 3,475 |
| 2022-06-21 | 3,435 | 3,550 | 3,420 | 3,495 | 172,000 | 3,495 |
| 2022-06-20 | 3,400 | 3,415 | 3,315 | 3,400 | 232,200 | 3,400 |
| 2022-06-17 | 3,340 | 3,390 | 3,310 | 3,330 | 184,400 | 3,330 |
| 2022-06-16 | 3,550 | 3,585 | 3,405 | 3,430 | 139,400 | 3,430 |
| 2022-06-15 | 3,510 | 3,530 | 3,435 | 3,440 | 168,700 | 3,440 |
| 2022-06-14 | 3,475 | 3,540 | 3,420 | 3,525 | 322,900 | 3,525 |
| 2022-06-13 | 3,610 | 3,660 | 3,525 | 3,610 | 188,400 | 3,610 |
| 2022-06-10 | 3,725 | 3,740 | 3,665 | 3,710 | 156,100 | 3,710 |
| 2022-06-09 | 3,755 | 3,875 | 3,755 | 3,790 | 130,600 | 3,790 |
| 2022-06-08 | 3,780 | 3,805 | 3,735 | 3,755 | 117,200 | 3,755 |
| 2022-06-07 | 3,800 | 3,825 | 3,725 | 3,740 | 124,800 | 3,740 |
| 2022-06-06 | 3,740 | 3,785 | 3,660 | 3,780 | 189,800 | 3,780 |
| 2022-06-03 | 3,805 | 3,840 | 3,760 | 3,835 | 136,100 | 3,835 |
| 2022-06-02 | 3,830 | 3,835 | 3,765 | 3,780 | 140,500 | 3,780 |
| 2022-06-01 | 3,770 | 3,880 | 3,760 | 3,860 | 187,100 | 3,860 |
| 2022-05-31 | 3,760 | 3,805 | 3,705 | 3,765 | 404,700 | 3,765 |
| 2022-05-30 | 3,850 | 3,850 | 3,745 | 3,795 | 372,700 | 3,795 |
| 2022-05-27 | 3,860 | 3,875 | 3,735 | 3,750 | 269,600 | 3,750 |
| 2022-05-26 | 3,790 | 3,845 | 3,755 | 3,795 | 202,600 | 3,795 |
| 2022-05-25 | 3,920 | 3,950 | 3,735 | 3,755 | 328,000 | 3,755 |
| 2022-05-24 | 4,095 | 4,095 | 3,960 | 3,975 | 175,200 | 3,975 |
| 2022-05-23 | 4,090 | 4,190 | 4,075 | 4,140 | 242,600 | 4,140 |
| 2022-05-20 | 3,950 | 4,040 | 3,900 | 4,035 | 402,400 | 4,035 |
| 2022-05-19 | 3,850 | 3,935 | 3,775 | 3,830 | 246,200 | 3,830 |
| 2022-05-18 | 3,870 | 3,980 | 3,855 | 3,975 | 252,100 | 3,975 |
| 2022-05-17 | 3,815 | 3,845 | 3,730 | 3,765 | 200,100 | 3,765 |
| 2022-05-16 | 3,850 | 3,885 | 3,755 | 3,835 | 216,400 | 3,835 |
| 2022-05-13 | 3,690 | 3,845 | 3,680 | 3,790 | 269,000 | 3,790 |
| 2022-05-12 | 3,790 | 3,805 | 3,715 | 3,725 | 279,700 | 3,725 |
| 2022-05-11 | 4,050 | 4,090 | 3,855 | 3,860 | 366,500 | 3,860 |
| 2022-05-10 | 4,110 | 4,130 | 3,880 | 3,940 | 551,600 | 3,940 |
| 2022-05-09 | 4,210 | 4,250 | 4,125 | 4,180 | 245,300 | 4,180 |
| 2022-05-06 | 4,270 | 4,300 | 4,180 | 4,255 | 335,500 | 4,255 |
| 2022-05-02 | 4,230 | 4,335 | 4,215 | 4,310 | 333,400 | 4,310 |
| 2022-04-28 | 4,185 | 4,285 | 4,145 | 4,260 | 347,400 | 4,260 |
| 2022-04-27 | 4,030 | 4,235 | 4,020 | 4,200 | 405,900 | 4,200 |
| 2022-04-26 | 4,120 | 4,160 | 4,055 | 4,100 | 293,100 | 4,100 |
| 2022-04-25 | 3,845 | 4,080 | 3,840 | 4,055 | 310,500 | 4,055 |
| 2022-04-22 | 3,920 | 3,975 | 3,865 | 3,915 | 489,500 | 3,915 |
| 2022-04-21 | 4,020 | 4,115 | 3,980 | 4,040 | 390,100 | 4,040 |
| 2022-04-20 | 4,150 | 4,245 | 4,045 | 4,055 | 425,000 | 4,055 |
| 2022-04-19 | 4,075 | 4,220 | 4,055 | 4,190 | 415,200 | 4,190 |
| 2022-04-18 | 3,985 | 4,145 | 3,925 | 4,050 | 666,100 | 4,050 |
| 2022-04-15 | 4,100 | 4,105 | 3,895 | 3,915 | 733,900 | 3,915 |
| 2022-04-14 | 3,510 | 3,600 | 3,505 | 3,560 | 332,600 | 3,560 |
| 2022-04-13 | 3,300 | 3,520 | 3,245 | 3,490 | 334,000 | 3,490 |
| 2022-04-12 | 3,310 | 3,465 | 3,310 | 3,355 | 395,900 | 3,355 |
| 2022-04-11 | 3,250 | 3,360 | 3,245 | 3,300 | 242,600 | 3,300 |
| 2022-04-08 | 3,265 | 3,320 | 3,240 | 3,275 | 213,500 | 3,275 |
| 2022-04-07 | 3,250 | 3,250 | 3,165 | 3,195 | 184,700 | 3,195 |
| 2022-04-06 | 3,340 | 3,355 | 3,215 | 3,320 | 329,500 | 3,320 |
| 2022-04-05 | 3,410 | 3,425 | 3,370 | 3,385 | 161,600 | 3,385 |
| 2022-04-04 | 3,360 | 3,410 | 3,345 | 3,390 | 106,500 | 3,390 |
| 2022-04-01 | 3,330 | 3,405 | 3,310 | 3,405 | 130,600 | 3,405 |
| 2022-03-31 | 3,360 | 3,370 | 3,295 | 3,360 | 161,700 | 3,360 |
| 2022-03-30 | 3,375 | 3,430 | 3,350 | 3,390 | 202,800 | 3,390 |
| 2022-03-29 | 3,320 | 3,375 | 3,295 | 3,325 | 169,300 | 3,325 |
| 2022-03-28 | 3,275 | 3,300 | 3,235 | 3,290 | 125,000 | 3,290 |
| 2022-03-25 | 3,310 | 3,320 | 3,255 | 3,290 | 115,200 | 3,290 |
| 2022-03-24 | 3,190 | 3,270 | 3,170 | 3,270 | 171,400 | 3,270 |
| 2022-03-23 | 3,215 | 3,300 | 3,190 | 3,260 | 230,500 | 3,260 |
| 2022-03-22 | 3,240 | 3,240 | 3,140 | 3,150 | 211,600 | 3,150 |
| 2022-03-18 | 3,190 | 3,260 | 3,160 | 3,260 | 287,900 | 3,260 |
| 2022-03-17 | 3,230 | 3,305 | 3,220 | 3,260 | 389,300 | 3,260 |
| 2022-03-16 | 3,180 | 3,180 | 3,090 | 3,150 | 249,800 | 3,150 |
| 2022-03-15 | 3,130 | 3,180 | 3,110 | 3,140 | 163,800 | 3,140 |
| 2022-03-14 | 3,135 | 3,205 | 3,120 | 3,175 | 157,400 | 3,175 |
| 2022-03-11 | 3,135 | 3,165 | 3,075 | 3,135 | 281,400 | 3,135 |
| 2022-03-10 | 3,185 | 3,200 | 3,125 | 3,180 | 236,600 | 3,180 |
| 2022-03-09 | 3,085 | 3,085 | 2,972 | 2,993 | 254,600 | 2,993 |
| 2022-03-08 | 2,941 | 3,140 | 2,927 | 3,055 | 460,500 | 3,055 |
| 2022-03-07 | 3,015 | 3,030 | 2,874 | 2,967 | 322,500 | 2,967 |
| 2022-03-04 | 3,275 | 3,290 | 3,080 | 3,105 | 305,200 | 3,105 |
| 2022-03-03 | 3,395 | 3,405 | 3,330 | 3,345 | 156,200 | 3,345 |
| 2022-03-02 | 3,435 | 3,490 | 3,325 | 3,340 | 185,400 | 3,340 |
| 2022-03-01 | 3,460 | 3,500 | 3,415 | 3,440 | 132,300 | 3,440 |
| 2022-02-28 | 3,345 | 3,405 | 3,290 | 3,390 | 218,700 | 3,390 |
| 2022-02-25 | 3,375 | 3,430 | 3,350 | 3,415 | 260,400 | 3,415 |
| 2022-02-24 | 3,270 | 3,350 | 3,270 | 3,335 | 423,100 | 3,335 |
| 2022-02-22 | 3,390 | 3,420 | 3,340 | 3,410 | 173,000 | 3,410 |
| 2022-02-21 | 3,445 | 3,535 | 3,415 | 3,460 | 149,200 | 3,460 |
| 2022-02-18 | 3,415 | 3,570 | 3,395 | 3,560 | 217,300 | 3,560 |
| 2022-02-17 | 3,510 | 3,540 | 3,460 | 3,485 | 197,600 | 3,485 |
| 2022-02-16 | 3,485 | 3,505 | 3,425 | 3,465 | 169,600 | 3,465 |
| 2022-02-15 | 3,525 | 3,525 | 3,365 | 3,390 | 228,500 | 3,390 |
| 2022-02-14 | 3,600 | 3,615 | 3,520 | 3,550 | 193,700 | 3,550 |
| 2022-02-10 | 3,635 | 3,720 | 3,630 | 3,695 | 229,500 | 3,695 |
| 2022-02-09 | 3,545 | 3,580 | 3,510 | 3,535 | 229,400 | 3,535 |
| 2022-02-08 | 3,350 | 3,440 | 3,300 | 3,395 | 226,900 | 3,395 |
| 2022-02-07 | 3,475 | 3,475 | 3,310 | 3,335 | 284,700 | 3,335 |
| 2022-02-04 | 3,345 | 3,490 | 3,310 | 3,475 | 211,700 | 3,475 |
| 2022-02-03 | 3,520 | 3,520 | 3,380 | 3,380 | 196,700 | 3,380 |
| 2022-02-02 | 3,345 | 3,565 | 3,300 | 3,565 | 246,900 | 3,565 |
| 2022-02-01 | 3,615 | 3,645 | 3,325 | 3,365 | 319,100 | 3,365 |
| 2022-01-31 | 3,495 | 3,615 | 3,440 | 3,585 | 237,500 | 3,585 |
| 2022-01-28 | 3,475 | 3,540 | 3,410 | 3,510 | 336,700 | 3,510 |
| 2022-01-27 | 3,545 | 3,585 | 3,390 | 3,405 | 290,200 | 3,405 |
| 2022-01-26 | 3,435 | 3,520 | 3,325 | 3,505 | 295,900 | 3,505 |
| 2022-01-25 | 3,635 | 3,665 | 3,470 | 3,470 | 298,100 | 3,470 |
| 2022-01-24 | 3,510 | 3,630 | 3,480 | 3,600 | 264,900 | 3,600 |
| 2022-01-21 | 3,450 | 3,585 | 3,420 | 3,560 | 520,000 | 3,560 |
| 2022-01-20 | 3,325 | 3,390 | 3,250 | 3,380 | 357,700 | 3,380 |
| 2022-01-19 | 3,280 | 3,365 | 3,270 | 3,305 | 437,500 | 3,305 |
| 2022-01-18 | 3,255 | 3,430 | 3,230 | 3,355 | 586,300 | 3,355 |
| 2022-01-17 | 3,335 | 3,540 | 3,205 | 3,240 | 1,039,400 | 3,240 |
| 2022-01-14 | 3,500 | 3,510 | 3,415 | 3,475 | 305,700 | 3,475 |
| 2022-01-13 | 3,640 | 3,680 | 3,580 | 3,580 | 220,700 | 3,580 |
| 2022-01-12 | 3,790 | 3,830 | 3,710 | 3,735 | 149,500 | 3,735 |
| 2022-01-11 | 3,655 | 3,700 | 3,610 | 3,695 | 203,400 | 3,695 |
| 2022-01-07 | 3,705 | 3,785 | 3,675 | 3,710 | 223,200 | 3,710 |
| 2022-01-06 | 3,670 | 3,695 | 3,590 | 3,645 | 227,500 | 3,645 |
| 2022-01-05 | 4,010 | 4,010 | 3,770 | 3,770 | 187,600 | 3,770 |
| 2022-01-04 | 4,000 | 4,025 | 3,930 | 4,005 | 142,700 | 4,005 |
分割・併合履歴 ： [2015-08-27]1株→5株 [2012-08-29]1株→100株 [2004-08-26]1株→5株