2389 (株)デジタルホールディングス 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 | 1,210 | 1,239 | 1,210 | 1,218 | 139,400 | 1,218 |
| 2022-12-29 | 1,186 | 1,186 | 1,126 | 1,180 | 93,400 | 1,180 |
| 2022-12-28 | 1,224 | 1,232 | 1,210 | 1,223 | 165,800 | 1,223 |
| 2022-12-27 | 1,230 | 1,235 | 1,218 | 1,230 | 53,200 | 1,230 |
| 2022-12-26 | 1,233 | 1,240 | 1,220 | 1,224 | 53,900 | 1,224 |
| 2022-12-23 | 1,216 | 1,232 | 1,216 | 1,232 | 44,300 | 1,232 |
| 2022-12-22 | 1,204 | 1,229 | 1,204 | 1,229 | 69,500 | 1,229 |
| 2022-12-21 | 1,205 | 1,205 | 1,181 | 1,186 | 88,600 | 1,186 |
| 2022-12-20 | 1,216 | 1,231 | 1,199 | 1,212 | 80,900 | 1,212 |
| 2022-12-19 | 1,212 | 1,225 | 1,212 | 1,218 | 34,300 | 1,218 |
| 2022-12-16 | 1,222 | 1,228 | 1,214 | 1,219 | 41,500 | 1,219 |
| 2022-12-15 | 1,231 | 1,241 | 1,223 | 1,224 | 60,000 | 1,224 |
| 2022-12-14 | 1,205 | 1,234 | 1,205 | 1,231 | 117,600 | 1,231 |
| 2022-12-13 | 1,186 | 1,205 | 1,186 | 1,195 | 45,600 | 1,195 |
| 2022-12-12 | 1,192 | 1,202 | 1,186 | 1,186 | 42,900 | 1,186 |
| 2022-12-09 | 1,172 | 1,198 | 1,172 | 1,192 | 36,000 | 1,192 |
| 2022-12-08 | 1,194 | 1,194 | 1,164 | 1,177 | 71,700 | 1,177 |
| 2022-12-07 | 1,168 | 1,196 | 1,166 | 1,194 | 39,600 | 1,194 |
| 2022-12-06 | 1,180 | 1,180 | 1,169 | 1,173 | 43,000 | 1,173 |
| 2022-12-05 | 1,198 | 1,198 | 1,183 | 1,189 | 46,700 | 1,189 |
| 2022-12-02 | 1,196 | 1,197 | 1,178 | 1,190 | 70,800 | 1,190 |
| 2022-12-01 | 1,187 | 1,210 | 1,187 | 1,201 | 74,700 | 1,201 |
| 2022-11-30 | 1,176 | 1,195 | 1,173 | 1,187 | 59,100 | 1,187 |
| 2022-11-29 | 1,182 | 1,182 | 1,171 | 1,180 | 40,500 | 1,180 |
| 2022-11-28 | 1,204 | 1,210 | 1,185 | 1,186 | 60,700 | 1,186 |
| 2022-11-25 | 1,190 | 1,200 | 1,190 | 1,195 | 53,500 | 1,195 |
| 2022-11-24 | 1,170 | 1,189 | 1,170 | 1,189 | 54,000 | 1,189 |
| 2022-11-22 | 1,173 | 1,179 | 1,162 | 1,163 | 60,900 | 1,163 |
| 2022-11-21 | 1,176 | 1,178 | 1,167 | 1,170 | 40,100 | 1,170 |
| 2022-11-18 | 1,187 | 1,188 | 1,174 | 1,176 | 53,400 | 1,176 |
| 2022-11-17 | 1,180 | 1,190 | 1,177 | 1,180 | 42,400 | 1,180 |
| 2022-11-16 | 1,184 | 1,184 | 1,175 | 1,181 | 39,400 | 1,181 |
| 2022-11-15 | 1,197 | 1,197 | 1,188 | 1,188 | 21,600 | 1,188 |
| 2022-11-14 | 1,192 | 1,206 | 1,182 | 1,199 | 137,900 | 1,199 |
| 2022-11-11 | 1,200 | 1,234 | 1,193 | 1,193 | 208,500 | 1,193 |
| 2022-11-10 | 1,159 | 1,159 | 1,138 | 1,150 | 57,400 | 1,150 |
| 2022-11-09 | 1,160 | 1,163 | 1,154 | 1,160 | 30,600 | 1,160 |
| 2022-11-08 | 1,142 | 1,156 | 1,142 | 1,153 | 54,200 | 1,153 |
| 2022-11-07 | 1,134 | 1,154 | 1,134 | 1,140 | 73,800 | 1,140 |
| 2022-11-04 | 1,135 | 1,136 | 1,118 | 1,121 | 83,700 | 1,121 |
| 2022-11-02 | 1,156 | 1,158 | 1,144 | 1,145 | 43,200 | 1,145 |
| 2022-11-01 | 1,155 | 1,160 | 1,150 | 1,160 | 26,500 | 1,160 |
| 2022-10-31 | 1,161 | 1,161 | 1,145 | 1,150 | 37,700 | 1,150 |
| 2022-10-28 | 1,155 | 1,174 | 1,151 | 1,159 | 120,700 | 1,159 |
| 2022-10-27 | 1,170 | 1,170 | 1,157 | 1,160 | 24,000 | 1,160 |
| 2022-10-26 | 1,176 | 1,176 | 1,167 | 1,171 | 36,800 | 1,171 |
| 2022-10-25 | 1,174 | 1,176 | 1,160 | 1,168 | 27,900 | 1,168 |
| 2022-10-24 | 1,173 | 1,174 | 1,159 | 1,165 | 28,700 | 1,165 |
| 2022-10-21 | 1,165 | 1,170 | 1,158 | 1,162 | 30,400 | 1,162 |
| 2022-10-20 | 1,165 | 1,170 | 1,159 | 1,167 | 40,800 | 1,167 |
| 2022-10-19 | 1,171 | 1,171 | 1,160 | 1,165 | 34,600 | 1,165 |
| 2022-10-18 | 1,170 | 1,173 | 1,160 | 1,168 | 66,500 | 1,168 |
| 2022-10-17 | 1,167 | 1,169 | 1,154 | 1,159 | 31,800 | 1,159 |
| 2022-10-14 | 1,135 | 1,164 | 1,129 | 1,154 | 72,400 | 1,154 |
| 2022-10-13 | 1,140 | 1,140 | 1,113 | 1,114 | 70,300 | 1,114 |
| 2022-10-12 | 1,123 | 1,149 | 1,117 | 1,138 | 162,900 | 1,138 |
| 2022-10-11 | 1,150 | 1,150 | 1,130 | 1,130 | 120,100 | 1,130 |
| 2022-10-07 | 1,165 | 1,171 | 1,156 | 1,161 | 54,500 | 1,161 |
| 2022-10-06 | 1,165 | 1,172 | 1,165 | 1,165 | 38,000 | 1,165 |
| 2022-10-05 | 1,179 | 1,179 | 1,162 | 1,164 | 68,100 | 1,164 |
| 2022-10-04 | 1,165 | 1,179 | 1,157 | 1,157 | 60,800 | 1,157 |
| 2022-10-03 | 1,163 | 1,170 | 1,146 | 1,165 | 103,600 | 1,165 |
| 2022-09-30 | 1,186 | 1,188 | 1,155 | 1,168 | 105,000 | 1,168 |
| 2022-09-29 | 1,188 | 1,208 | 1,182 | 1,191 | 85,200 | 1,191 |
| 2022-09-28 | 1,189 | 1,189 | 1,155 | 1,166 | 172,800 | 1,166 |
| 2022-09-27 | 1,200 | 1,206 | 1,189 | 1,200 | 67,800 | 1,200 |
| 2022-09-26 | 1,213 | 1,213 | 1,188 | 1,200 | 138,900 | 1,200 |
| 2022-09-22 | 1,266 | 1,266 | 1,234 | 1,240 | 102,500 | 1,240 |
| 2022-09-21 | 1,281 | 1,283 | 1,270 | 1,272 | 81,700 | 1,272 |
| 2022-09-20 | 1,284 | 1,292 | 1,276 | 1,288 | 86,900 | 1,288 |
| 2022-09-16 | 1,274 | 1,291 | 1,269 | 1,284 | 98,800 | 1,284 |
| 2022-09-15 | 1,268 | 1,275 | 1,250 | 1,274 | 82,100 | 1,274 |
| 2022-09-14 | 1,255 | 1,264 | 1,237 | 1,260 | 146,000 | 1,260 |
| 2022-09-13 | 1,267 | 1,277 | 1,262 | 1,268 | 89,100 | 1,268 |
| 2022-09-12 | 1,296 | 1,297 | 1,257 | 1,267 | 144,900 | 1,267 |
| 2022-09-09 | 1,299 | 1,309 | 1,295 | 1,302 | 74,300 | 1,302 |
| 2022-09-08 | 1,302 | 1,313 | 1,297 | 1,304 | 86,600 | 1,304 |
| 2022-09-07 | 1,301 | 1,301 | 1,278 | 1,291 | 98,300 | 1,291 |
| 2022-09-06 | 1,281 | 1,312 | 1,281 | 1,308 | 88,600 | 1,308 |
| 2022-09-05 | 1,290 | 1,290 | 1,264 | 1,279 | 141,000 | 1,279 |
| 2022-09-02 | 1,295 | 1,298 | 1,287 | 1,296 | 82,800 | 1,296 |
| 2022-09-01 | 1,295 | 1,300 | 1,286 | 1,295 | 97,400 | 1,295 |
| 2022-08-31 | 1,308 | 1,308 | 1,296 | 1,304 | 115,800 | 1,304 |
| 2022-08-30 | 1,305 | 1,320 | 1,298 | 1,320 | 109,200 | 1,320 |
| 2022-08-29 | 1,324 | 1,326 | 1,302 | 1,306 | 96,100 | 1,306 |
| 2022-08-26 | 1,337 | 1,358 | 1,334 | 1,354 | 97,300 | 1,354 |
| 2022-08-25 | 1,310 | 1,336 | 1,308 | 1,328 | 114,700 | 1,328 |
| 2022-08-24 | 1,307 | 1,314 | 1,304 | 1,313 | 60,800 | 1,313 |
| 2022-08-23 | 1,310 | 1,319 | 1,308 | 1,315 | 85,100 | 1,315 |
| 2022-08-22 | 1,330 | 1,330 | 1,313 | 1,320 | 80,400 | 1,320 |
| 2022-08-19 | 1,332 | 1,353 | 1,327 | 1,346 | 67,800 | 1,346 |
| 2022-08-18 | 1,320 | 1,328 | 1,300 | 1,328 | 106,800 | 1,328 |
| 2022-08-17 | 1,347 | 1,347 | 1,329 | 1,344 | 95,400 | 1,344 |
| 2022-08-16 | 1,353 | 1,356 | 1,339 | 1,340 | 75,700 | 1,340 |
| 2022-08-15 | 1,358 | 1,362 | 1,346 | 1,353 | 82,700 | 1,353 |
| 2022-08-12 | 1,340 | 1,360 | 1,323 | 1,360 | 103,900 | 1,360 |
| 2022-08-10 | 1,320 | 1,328 | 1,288 | 1,328 | 110,800 | 1,328 |
| 2022-08-09 | 1,290 | 1,312 | 1,267 | 1,312 | 113,400 | 1,312 |
| 2022-08-08 | 1,340 | 1,340 | 1,267 | 1,287 | 247,500 | 1,287 |
| 2022-08-05 | 1,380 | 1,390 | 1,374 | 1,390 | 83,200 | 1,390 |
| 2022-08-04 | 1,374 | 1,384 | 1,363 | 1,382 | 116,700 | 1,382 |
| 2022-08-03 | 1,367 | 1,369 | 1,353 | 1,365 | 96,700 | 1,365 |
| 2022-08-02 | 1,352 | 1,363 | 1,342 | 1,363 | 71,600 | 1,363 |
| 2022-08-01 | 1,357 | 1,365 | 1,341 | 1,353 | 89,500 | 1,353 |
| 2022-07-29 | 1,347 | 1,359 | 1,334 | 1,351 | 98,300 | 1,351 |
| 2022-07-28 | 1,327 | 1,342 | 1,324 | 1,342 | 106,400 | 1,342 |
| 2022-07-27 | 1,320 | 1,327 | 1,303 | 1,322 | 60,700 | 1,322 |
| 2022-07-26 | 1,303 | 1,330 | 1,299 | 1,327 | 82,300 | 1,327 |
| 2022-07-25 | 1,303 | 1,310 | 1,288 | 1,303 | 88,800 | 1,303 |
| 2022-07-22 | 1,300 | 1,314 | 1,285 | 1,305 | 101,200 | 1,305 |
| 2022-07-21 | 1,285 | 1,307 | 1,285 | 1,306 | 121,500 | 1,306 |
| 2022-07-20 | 1,276 | 1,286 | 1,269 | 1,279 | 116,400 | 1,279 |
| 2022-07-19 | 1,249 | 1,263 | 1,232 | 1,263 | 78,800 | 1,263 |
| 2022-07-15 | 1,254 | 1,260 | 1,233 | 1,234 | 68,200 | 1,234 |
| 2022-07-14 | 1,230 | 1,257 | 1,230 | 1,254 | 79,000 | 1,254 |
| 2022-07-13 | 1,212 | 1,234 | 1,212 | 1,232 | 131,500 | 1,232 |
| 2022-07-12 | 1,234 | 1,234 | 1,206 | 1,215 | 120,200 | 1,215 |
| 2022-07-11 | 1,243 | 1,256 | 1,236 | 1,246 | 101,600 | 1,246 |
| 2022-07-08 | 1,235 | 1,247 | 1,227 | 1,230 | 159,700 | 1,230 |
| 2022-07-07 | 1,232 | 1,243 | 1,212 | 1,243 | 90,300 | 1,243 |
| 2022-07-06 | 1,221 | 1,231 | 1,212 | 1,228 | 92,700 | 1,228 |
| 2022-07-05 | 1,202 | 1,228 | 1,201 | 1,224 | 162,300 | 1,224 |
| 2022-07-04 | 1,192 | 1,206 | 1,177 | 1,206 | 163,900 | 1,206 |
| 2022-07-01 | 1,209 | 1,216 | 1,172 | 1,179 | 237,900 | 1,179 |
| 2022-06-30 | 1,270 | 1,270 | 1,216 | 1,221 | 175,000 | 1,221 |
| 2022-06-29 | 1,256 | 1,269 | 1,234 | 1,267 | 175,100 | 1,267 |
| 2022-06-28 | 1,290 | 1,295 | 1,263 | 1,270 | 130,600 | 1,270 |
| 2022-06-27 | 1,313 | 1,313 | 1,280 | 1,285 | 79,000 | 1,285 |
| 2022-06-24 | 1,306 | 1,330 | 1,306 | 1,313 | 76,200 | 1,313 |
| 2022-06-23 | 1,280 | 1,306 | 1,277 | 1,295 | 102,700 | 1,295 |
| 2022-06-22 | 1,318 | 1,318 | 1,281 | 1,285 | 110,800 | 1,285 |
| 2022-06-21 | 1,290 | 1,326 | 1,288 | 1,318 | 155,400 | 1,318 |
| 2022-06-20 | 1,305 | 1,306 | 1,261 | 1,273 | 101,200 | 1,273 |
| 2022-06-17 | 1,298 | 1,305 | 1,285 | 1,290 | 155,700 | 1,290 |
| 2022-06-16 | 1,310 | 1,323 | 1,296 | 1,305 | 107,200 | 1,305 |
| 2022-06-15 | 1,294 | 1,310 | 1,286 | 1,287 | 116,800 | 1,287 |
| 2022-06-14 | 1,263 | 1,295 | 1,254 | 1,295 | 187,800 | 1,295 |
| 2022-06-13 | 1,291 | 1,296 | 1,270 | 1,282 | 127,500 | 1,282 |
| 2022-06-10 | 1,304 | 1,320 | 1,287 | 1,316 | 133,900 | 1,316 |
| 2022-06-09 | 1,290 | 1,309 | 1,288 | 1,304 | 136,200 | 1,304 |
| 2022-06-08 | 1,280 | 1,301 | 1,279 | 1,298 | 122,100 | 1,298 |
| 2022-06-07 | 1,287 | 1,300 | 1,279 | 1,286 | 157,100 | 1,286 |
| 2022-06-06 | 1,281 | 1,289 | 1,261 | 1,286 | 176,000 | 1,286 |
| 2022-06-03 | 1,273 | 1,295 | 1,269 | 1,295 | 93,100 | 1,295 |
| 2022-06-02 | 1,291 | 1,293 | 1,270 | 1,274 | 201,500 | 1,274 |
| 2022-06-01 | 1,299 | 1,315 | 1,291 | 1,311 | 166,400 | 1,311 |
| 2022-05-31 | 1,326 | 1,328 | 1,296 | 1,304 | 123,100 | 1,304 |
| 2022-05-30 | 1,320 | 1,336 | 1,304 | 1,333 | 157,200 | 1,333 |
| 2022-05-27 | 1,330 | 1,331 | 1,297 | 1,310 | 154,300 | 1,310 |
| 2022-05-26 | 1,295 | 1,324 | 1,295 | 1,315 | 125,000 | 1,315 |
| 2022-05-25 | 1,344 | 1,344 | 1,296 | 1,298 | 215,000 | 1,298 |
| 2022-05-24 | 1,365 | 1,365 | 1,337 | 1,351 | 148,800 | 1,351 |
| 2022-05-23 | 1,330 | 1,382 | 1,329 | 1,379 | 175,000 | 1,379 |
| 2022-05-20 | 1,332 | 1,354 | 1,306 | 1,354 | 174,600 | 1,354 |
| 2022-05-19 | 1,313 | 1,339 | 1,312 | 1,332 | 138,900 | 1,332 |
| 2022-05-18 | 1,343 | 1,343 | 1,310 | 1,321 | 164,900 | 1,321 |
| 2022-05-17 | 1,300 | 1,348 | 1,300 | 1,343 | 124,200 | 1,343 |
| 2022-05-16 | 1,331 | 1,331 | 1,291 | 1,310 | 180,900 | 1,310 |
| 2022-05-13 | 1,280 | 1,331 | 1,264 | 1,312 | 357,400 | 1,312 |
| 2022-05-12 | 1,381 | 1,381 | 1,332 | 1,340 | 201,900 | 1,340 |
| 2022-05-11 | 1,392 | 1,406 | 1,378 | 1,399 | 124,600 | 1,399 |
| 2022-05-10 | 1,436 | 1,436 | 1,386 | 1,401 | 127,000 | 1,401 |
| 2022-05-09 | 1,450 | 1,455 | 1,437 | 1,441 | 69,400 | 1,441 |
| 2022-05-06 | 1,481 | 1,481 | 1,432 | 1,458 | 109,600 | 1,458 |
| 2022-05-02 | 1,471 | 1,488 | 1,464 | 1,479 | 85,100 | 1,479 |
| 2022-04-28 | 1,455 | 1,478 | 1,445 | 1,477 | 153,200 | 1,477 |
| 2022-04-27 | 1,424 | 1,452 | 1,407 | 1,449 | 127,200 | 1,449 |
| 2022-04-26 | 1,407 | 1,438 | 1,407 | 1,438 | 82,700 | 1,438 |
| 2022-04-25 | 1,380 | 1,405 | 1,380 | 1,404 | 87,600 | 1,404 |
| 2022-04-22 | 1,381 | 1,386 | 1,350 | 1,380 | 106,300 | 1,380 |
| 2022-04-21 | 1,418 | 1,422 | 1,386 | 1,398 | 107,800 | 1,398 |
| 2022-04-20 | 1,413 | 1,429 | 1,407 | 1,421 | 67,600 | 1,421 |
| 2022-04-19 | 1,406 | 1,411 | 1,395 | 1,411 | 82,700 | 1,411 |
| 2022-04-18 | 1,421 | 1,421 | 1,388 | 1,406 | 99,700 | 1,406 |
| 2022-04-15 | 1,424 | 1,428 | 1,416 | 1,421 | 78,600 | 1,421 |
| 2022-04-14 | 1,448 | 1,453 | 1,428 | 1,433 | 74,800 | 1,433 |
| 2022-04-13 | 1,421 | 1,448 | 1,421 | 1,445 | 113,000 | 1,445 |
| 2022-04-12 | 1,414 | 1,437 | 1,406 | 1,435 | 90,800 | 1,435 |
| 2022-04-11 | 1,425 | 1,431 | 1,396 | 1,414 | 118,900 | 1,414 |
| 2022-04-08 | 1,440 | 1,448 | 1,410 | 1,436 | 106,700 | 1,436 |
| 2022-04-07 | 1,461 | 1,461 | 1,414 | 1,432 | 135,200 | 1,432 |
| 2022-04-06 | 1,486 | 1,490 | 1,462 | 1,482 | 127,200 | 1,482 |
| 2022-04-05 | 1,495 | 1,507 | 1,471 | 1,495 | 176,700 | 1,495 |
| 2022-04-04 | 1,441 | 1,490 | 1,436 | 1,486 | 195,700 | 1,486 |
| 2022-04-01 | 1,387 | 1,441 | 1,372 | 1,441 | 203,300 | 1,441 |
| 2022-03-31 | 1,380 | 1,402 | 1,357 | 1,397 | 231,700 | 1,397 |
| 2022-03-30 | 1,351 | 1,365 | 1,339 | 1,355 | 119,100 | 1,355 |
| 2022-03-29 | 1,330 | 1,351 | 1,322 | 1,338 | 112,300 | 1,338 |
| 2022-03-28 | 1,339 | 1,339 | 1,314 | 1,322 | 131,600 | 1,322 |
| 2022-03-25 | 1,378 | 1,378 | 1,332 | 1,336 | 109,100 | 1,336 |
| 2022-03-24 | 1,367 | 1,374 | 1,348 | 1,374 | 116,200 | 1,374 |
| 2022-03-23 | 1,380 | 1,400 | 1,370 | 1,371 | 171,300 | 1,371 |
| 2022-03-22 | 1,391 | 1,391 | 1,341 | 1,361 | 219,900 | 1,361 |
| 2022-03-18 | 1,398 | 1,402 | 1,369 | 1,395 | 163,200 | 1,395 |
| 2022-03-17 | 1,409 | 1,417 | 1,384 | 1,412 | 187,400 | 1,412 |
| 2022-03-16 | 1,390 | 1,394 | 1,366 | 1,390 | 145,300 | 1,390 |
| 2022-03-15 | 1,349 | 1,386 | 1,338 | 1,380 | 175,400 | 1,380 |
| 2022-03-14 | 1,328 | 1,363 | 1,328 | 1,349 | 168,000 | 1,349 |
| 2022-03-11 | 1,331 | 1,341 | 1,307 | 1,327 | 128,400 | 1,327 |
| 2022-03-10 | 1,324 | 1,350 | 1,315 | 1,346 | 172,400 | 1,346 |
| 2022-03-09 | 1,290 | 1,311 | 1,273 | 1,282 | 247,900 | 1,282 |
| 2022-03-08 | 1,286 | 1,313 | 1,264 | 1,268 | 214,000 | 1,268 |
| 2022-03-07 | 1,323 | 1,330 | 1,267 | 1,316 | 331,000 | 1,316 |
| 2022-03-04 | 1,396 | 1,412 | 1,343 | 1,348 | 352,400 | 1,348 |
| 2022-03-03 | 1,459 | 1,460 | 1,393 | 1,399 | 235,600 | 1,399 |
| 2022-03-02 | 1,496 | 1,503 | 1,433 | 1,437 | 349,900 | 1,437 |
| 2022-03-01 | 1,515 | 1,524 | 1,505 | 1,523 | 228,000 | 1,523 |
| 2022-02-28 | 1,499 | 1,509 | 1,472 | 1,500 | 201,500 | 1,500 |
| 2022-02-25 | 1,488 | 1,503 | 1,452 | 1,499 | 323,300 | 1,499 |
| 2022-02-24 | 1,505 | 1,518 | 1,427 | 1,458 | 427,200 | 1,458 |
| 2022-02-22 | 1,521 | 1,561 | 1,494 | 1,503 | 493,800 | 1,503 |
| 2022-02-21 | 1,519 | 1,555 | 1,506 | 1,552 | 191,300 | 1,552 |
| 2022-02-18 | 1,542 | 1,554 | 1,499 | 1,538 | 262,500 | 1,538 |
| 2022-02-17 | 1,527 | 1,554 | 1,525 | 1,554 | 396,100 | 1,554 |
| 2022-02-16 | 1,498 | 1,523 | 1,486 | 1,521 | 427,900 | 1,521 |
| 2022-02-15 | 1,452 | 1,487 | 1,439 | 1,480 | 492,100 | 1,480 |
| 2022-02-14 | 1,441 | 1,512 | 1,430 | 1,447 | 1,022,800 | 1,447 |
| 2022-02-10 | 1,412 | 1,434 | 1,384 | 1,411 | 656,600 | 1,411 |
| 2022-02-09 | 1,337 | 1,337 | 1,315 | 1,332 | 86,900 | 1,332 |
| 2022-02-08 | 1,329 | 1,341 | 1,318 | 1,323 | 54,600 | 1,323 |
| 2022-02-07 | 1,348 | 1,350 | 1,327 | 1,329 | 105,300 | 1,329 |
| 2022-02-04 | 1,322 | 1,342 | 1,312 | 1,340 | 121,700 | 1,340 |
| 2022-02-03 | 1,339 | 1,339 | 1,320 | 1,330 | 72,600 | 1,330 |
| 2022-02-02 | 1,312 | 1,349 | 1,301 | 1,348 | 169,800 | 1,348 |
| 2022-02-01 | 1,298 | 1,314 | 1,284 | 1,291 | 135,600 | 1,291 |
| 2022-01-31 | 1,266 | 1,285 | 1,261 | 1,283 | 125,400 | 1,283 |
| 2022-01-28 | 1,253 | 1,261 | 1,240 | 1,254 | 110,700 | 1,254 |
| 2022-01-27 | 1,299 | 1,299 | 1,229 | 1,240 | 205,100 | 1,240 |
| 2022-01-26 | 1,270 | 1,298 | 1,270 | 1,285 | 98,100 | 1,285 |
| 2022-01-25 | 1,302 | 1,313 | 1,260 | 1,277 | 168,500 | 1,277 |
| 2022-01-24 | 1,297 | 1,316 | 1,280 | 1,312 | 95,200 | 1,312 |
| 2022-01-21 | 1,284 | 1,313 | 1,274 | 1,310 | 138,300 | 1,310 |
| 2022-01-20 | 1,295 | 1,316 | 1,275 | 1,307 | 163,300 | 1,307 |
| 2022-01-19 | 1,320 | 1,329 | 1,281 | 1,289 | 169,300 | 1,289 |
| 2022-01-18 | 1,342 | 1,359 | 1,323 | 1,331 | 137,300 | 1,331 |
| 2022-01-17 | 1,330 | 1,354 | 1,326 | 1,343 | 128,400 | 1,343 |
| 2022-01-14 | 1,345 | 1,345 | 1,310 | 1,326 | 142,600 | 1,326 |
| 2022-01-13 | 1,335 | 1,354 | 1,322 | 1,339 | 196,000 | 1,339 |
| 2022-01-12 | 1,292 | 1,332 | 1,288 | 1,332 | 175,300 | 1,332 |
| 2022-01-11 | 1,285 | 1,292 | 1,257 | 1,273 | 183,200 | 1,273 |
| 2022-01-07 | 1,282 | 1,306 | 1,271 | 1,292 | 237,600 | 1,292 |
| 2022-01-06 | 1,281 | 1,311 | 1,263 | 1,305 | 357,600 | 1,305 |
| 2022-01-05 | 1,297 | 1,318 | 1,273 | 1,280 | 313,700 | 1,280 |
| 2022-01-04 | 1,318 | 1,321 | 1,287 | 1,316 | 304,000 | 1,316 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株