2410 (株)キャリアデザインセンター 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 | 1,512 | 1,533 | 1,497 | 1,508 | 17,400 | 1,508 |
| 2022-12-29 | 1,434 | 1,506 | 1,420 | 1,504 | 26,000 | 1,504 |
| 2022-12-28 | 1,478 | 1,478 | 1,418 | 1,455 | 24,000 | 1,455 |
| 2022-12-27 | 1,473 | 1,494 | 1,462 | 1,473 | 23,200 | 1,473 |
| 2022-12-26 | 1,492 | 1,510 | 1,442 | 1,451 | 31,300 | 1,451 |
| 2022-12-23 | 1,533 | 1,533 | 1,472 | 1,475 | 38,800 | 1,475 |
| 2022-12-22 | 1,628 | 1,628 | 1,548 | 1,549 | 29,200 | 1,549 |
| 2022-12-21 | 1,585 | 1,618 | 1,585 | 1,612 | 40,000 | 1,612 |
| 2022-12-20 | 1,600 | 1,623 | 1,527 | 1,572 | 82,500 | 1,572 |
| 2022-12-19 | 1,620 | 1,631 | 1,592 | 1,592 | 26,900 | 1,592 |
| 2022-12-16 | 1,596 | 1,620 | 1,578 | 1,610 | 54,700 | 1,610 |
| 2022-12-15 | 1,572 | 1,637 | 1,572 | 1,620 | 24,800 | 1,620 |
| 2022-12-14 | 1,615 | 1,619 | 1,566 | 1,590 | 31,700 | 1,590 |
| 2022-12-13 | 1,660 | 1,685 | 1,608 | 1,610 | 72,300 | 1,610 |
| 2022-12-12 | 1,617 | 1,659 | 1,596 | 1,659 | 109,300 | 1,659 |
| 2022-12-09 | 1,497 | 1,551 | 1,497 | 1,540 | 19,200 | 1,540 |
| 2022-12-08 | 1,499 | 1,504 | 1,478 | 1,497 | 15,100 | 1,497 |
| 2022-12-07 | 1,498 | 1,524 | 1,470 | 1,497 | 22,000 | 1,497 |
| 2022-12-06 | 1,544 | 1,544 | 1,502 | 1,511 | 19,000 | 1,511 |
| 2022-12-05 | 1,573 | 1,573 | 1,538 | 1,538 | 26,000 | 1,538 |
| 2022-12-02 | 1,601 | 1,602 | 1,574 | 1,574 | 21,100 | 1,574 |
| 2022-12-01 | 1,616 | 1,632 | 1,600 | 1,620 | 20,700 | 1,620 |
| 2022-11-30 | 1,617 | 1,619 | 1,571 | 1,607 | 29,100 | 1,607 |
| 2022-11-29 | 1,585 | 1,623 | 1,563 | 1,617 | 42,300 | 1,617 |
| 2022-11-28 | 1,544 | 1,593 | 1,529 | 1,586 | 68,400 | 1,586 |
| 2022-11-25 | 1,552 | 1,552 | 1,509 | 1,528 | 35,700 | 1,528 |
| 2022-11-24 | 1,553 | 1,557 | 1,520 | 1,552 | 20,700 | 1,552 |
| 2022-11-22 | 1,589 | 1,589 | 1,546 | 1,546 | 32,900 | 1,546 |
| 2022-11-21 | 1,550 | 1,592 | 1,547 | 1,592 | 23,600 | 1,592 |
| 2022-11-18 | 1,557 | 1,572 | 1,529 | 1,535 | 30,100 | 1,535 |
| 2022-11-17 | 1,493 | 1,557 | 1,487 | 1,557 | 33,200 | 1,557 |
| 2022-11-16 | 1,510 | 1,510 | 1,485 | 1,493 | 37,800 | 1,493 |
| 2022-11-15 | 1,493 | 1,530 | 1,472 | 1,510 | 36,100 | 1,510 |
| 2022-11-14 | 1,614 | 1,614 | 1,497 | 1,504 | 171,800 | 1,504 |
| 2022-11-11 | 1,591 | 1,617 | 1,542 | 1,617 | 125,700 | 1,617 |
| 2022-11-10 | 1,664 | 1,717 | 1,555 | 1,561 | 668,200 | 1,561 |
| 2022-11-09 | 1,500 | 1,524 | 1,482 | 1,504 | 104,400 | 1,504 |
| 2022-11-08 | 1,479 | 1,508 | 1,451 | 1,486 | 67,000 | 1,486 |
| 2022-11-07 | 1,432 | 1,498 | 1,432 | 1,465 | 41,600 | 1,465 |
| 2022-11-04 | 1,419 | 1,437 | 1,410 | 1,415 | 24,900 | 1,415 |
| 2022-11-02 | 1,475 | 1,481 | 1,437 | 1,442 | 26,700 | 1,442 |
| 2022-11-01 | 1,428 | 1,499 | 1,420 | 1,487 | 37,600 | 1,487 |
| 2022-10-31 | 1,424 | 1,437 | 1,405 | 1,419 | 17,300 | 1,419 |
| 2022-10-28 | 1,433 | 1,440 | 1,394 | 1,395 | 56,100 | 1,395 |
| 2022-10-27 | 1,490 | 1,490 | 1,434 | 1,440 | 47,100 | 1,440 |
| 2022-10-26 | 1,510 | 1,512 | 1,484 | 1,494 | 19,200 | 1,494 |
| 2022-10-25 | 1,466 | 1,514 | 1,455 | 1,509 | 25,900 | 1,509 |
| 2022-10-24 | 1,472 | 1,495 | 1,462 | 1,467 | 13,200 | 1,467 |
| 2022-10-21 | 1,478 | 1,485 | 1,444 | 1,472 | 26,000 | 1,472 |
| 2022-10-20 | 1,476 | 1,490 | 1,451 | 1,480 | 20,000 | 1,480 |
| 2022-10-19 | 1,499 | 1,500 | 1,467 | 1,476 | 28,900 | 1,476 |
| 2022-10-18 | 1,502 | 1,523 | 1,493 | 1,515 | 27,200 | 1,515 |
| 2022-10-17 | 1,480 | 1,500 | 1,460 | 1,472 | 36,600 | 1,472 |
| 2022-10-14 | 1,547 | 1,580 | 1,488 | 1,489 | 45,300 | 1,489 |
| 2022-10-13 | 1,544 | 1,547 | 1,501 | 1,539 | 45,500 | 1,539 |
| 2022-10-12 | 1,522 | 1,566 | 1,514 | 1,544 | 53,600 | 1,544 |
| 2022-10-11 | 1,498 | 1,531 | 1,484 | 1,517 | 37,500 | 1,517 |
| 2022-10-07 | 1,499 | 1,514 | 1,488 | 1,507 | 31,200 | 1,507 |
| 2022-10-06 | 1,462 | 1,525 | 1,455 | 1,507 | 35,100 | 1,507 |
| 2022-10-05 | 1,468 | 1,478 | 1,454 | 1,462 | 35,900 | 1,462 |
| 2022-10-04 | 1,448 | 1,473 | 1,443 | 1,468 | 34,100 | 1,468 |
| 2022-10-03 | 1,371 | 1,427 | 1,370 | 1,426 | 34,400 | 1,426 |
| 2022-09-30 | 1,378 | 1,424 | 1,367 | 1,397 | 69,700 | 1,397 |
| 2022-09-29 | 1,332 | 1,393 | 1,330 | 1,368 | 55,900 | 1,368 |
| 2022-09-28 | 1,403 | 1,408 | 1,359 | 1,382 | 90,200 | 1,382 |
| 2022-09-27 | 1,422 | 1,433 | 1,393 | 1,408 | 37,500 | 1,408 |
| 2022-09-26 | 1,389 | 1,411 | 1,374 | 1,409 | 51,300 | 1,409 |
| 2022-09-22 | 1,402 | 1,414 | 1,388 | 1,403 | 40,300 | 1,403 |
| 2022-09-21 | 1,444 | 1,451 | 1,402 | 1,416 | 74,300 | 1,416 |
| 2022-09-20 | 1,486 | 1,498 | 1,451 | 1,455 | 53,500 | 1,455 |
| 2022-09-16 | 1,543 | 1,566 | 1,492 | 1,492 | 63,000 | 1,492 |
| 2022-09-15 | 1,553 | 1,587 | 1,540 | 1,560 | 78,300 | 1,560 |
| 2022-09-14 | 1,500 | 1,582 | 1,492 | 1,554 | 67,100 | 1,554 |
| 2022-09-13 | 1,620 | 1,634 | 1,561 | 1,580 | 69,100 | 1,580 |
| 2022-09-12 | 1,577 | 1,642 | 1,577 | 1,622 | 110,000 | 1,622 |
| 2022-09-09 | 1,506 | 1,569 | 1,506 | 1,556 | 97,900 | 1,556 |
| 2022-09-08 | 1,521 | 1,531 | 1,474 | 1,506 | 78,000 | 1,506 |
| 2022-09-07 | 1,595 | 1,595 | 1,516 | 1,521 | 75,700 | 1,521 |
| 2022-09-06 | 1,584 | 1,622 | 1,563 | 1,592 | 42,500 | 1,592 |
| 2022-09-05 | 1,600 | 1,606 | 1,567 | 1,594 | 38,100 | 1,594 |
| 2022-09-02 | 1,661 | 1,661 | 1,604 | 1,620 | 38,400 | 1,620 |
| 2022-09-01 | 1,688 | 1,696 | 1,653 | 1,654 | 32,900 | 1,654 |
| 2022-08-31 | 1,700 | 1,720 | 1,670 | 1,693 | 56,700 | 1,693 |
| 2022-08-30 | 1,698 | 1,740 | 1,690 | 1,709 | 69,400 | 1,709 |
| 2022-08-29 | 1,598 | 1,682 | 1,588 | 1,672 | 60,000 | 1,672 |
| 2022-08-26 | 1,630 | 1,643 | 1,608 | 1,638 | 41,800 | 1,638 |
| 2022-08-25 | 1,601 | 1,624 | 1,585 | 1,622 | 26,700 | 1,622 |
| 2022-08-24 | 1,601 | 1,602 | 1,578 | 1,586 | 28,000 | 1,586 |
| 2022-08-23 | 1,534 | 1,627 | 1,534 | 1,601 | 52,600 | 1,601 |
| 2022-08-22 | 1,583 | 1,590 | 1,562 | 1,566 | 45,500 | 1,566 |
| 2022-08-19 | 1,544 | 1,622 | 1,542 | 1,607 | 66,200 | 1,607 |
| 2022-08-18 | 1,530 | 1,549 | 1,512 | 1,539 | 38,300 | 1,539 |
| 2022-08-17 | 1,551 | 1,588 | 1,538 | 1,541 | 49,300 | 1,541 |
| 2022-08-16 | 1,564 | 1,577 | 1,514 | 1,556 | 58,800 | 1,556 |
| 2022-08-15 | 1,531 | 1,592 | 1,531 | 1,568 | 93,400 | 1,568 |
| 2022-08-12 | 1,482 | 1,524 | 1,475 | 1,524 | 50,100 | 1,524 |
| 2022-08-10 | 1,499 | 1,510 | 1,481 | 1,503 | 28,800 | 1,503 |
| 2022-08-09 | 1,497 | 1,512 | 1,492 | 1,495 | 29,000 | 1,495 |
| 2022-08-08 | 1,505 | 1,521 | 1,481 | 1,490 | 53,200 | 1,490 |
| 2022-08-05 | 1,465 | 1,541 | 1,461 | 1,526 | 89,500 | 1,526 |
| 2022-08-04 | 1,484 | 1,496 | 1,460 | 1,465 | 93,400 | 1,465 |
| 2022-08-03 | 1,473 | 1,502 | 1,455 | 1,474 | 116,100 | 1,474 |
| 2022-08-02 | 1,440 | 1,514 | 1,407 | 1,472 | 357,600 | 1,472 |
| 2022-08-01 | 1,301 | 1,441 | 1,281 | 1,433 | 487,100 | 1,433 |
| 2022-07-29 | 1,220 | 1,232 | 1,196 | 1,211 | 50,800 | 1,211 |
| 2022-07-28 | 1,212 | 1,227 | 1,201 | 1,216 | 33,900 | 1,216 |
| 2022-07-27 | 1,198 | 1,224 | 1,196 | 1,207 | 23,200 | 1,207 |
| 2022-07-26 | 1,167 | 1,212 | 1,167 | 1,199 | 29,500 | 1,199 |
| 2022-07-25 | 1,183 | 1,183 | 1,153 | 1,167 | 23,200 | 1,167 |
| 2022-07-22 | 1,188 | 1,190 | 1,162 | 1,183 | 22,300 | 1,183 |
| 2022-07-21 | 1,162 | 1,189 | 1,162 | 1,185 | 22,800 | 1,185 |
| 2022-07-20 | 1,163 | 1,175 | 1,152 | 1,162 | 20,900 | 1,162 |
| 2022-07-19 | 1,140 | 1,156 | 1,132 | 1,154 | 16,800 | 1,154 |
| 2022-07-15 | 1,157 | 1,158 | 1,137 | 1,140 | 17,000 | 1,140 |
| 2022-07-14 | 1,150 | 1,159 | 1,125 | 1,157 | 16,100 | 1,157 |
| 2022-07-13 | 1,153 | 1,162 | 1,152 | 1,155 | 6,200 | 1,155 |
| 2022-07-12 | 1,165 | 1,165 | 1,132 | 1,151 | 21,000 | 1,151 |
| 2022-07-11 | 1,155 | 1,176 | 1,154 | 1,176 | 26,500 | 1,176 |
| 2022-07-08 | 1,156 | 1,179 | 1,140 | 1,151 | 25,500 | 1,151 |
| 2022-07-07 | 1,150 | 1,177 | 1,147 | 1,155 | 17,700 | 1,155 |
| 2022-07-06 | 1,190 | 1,195 | 1,154 | 1,154 | 22,500 | 1,154 |
| 2022-07-05 | 1,145 | 1,186 | 1,145 | 1,166 | 27,600 | 1,166 |
| 2022-07-04 | 1,118 | 1,150 | 1,114 | 1,145 | 29,400 | 1,145 |
| 2022-07-01 | 1,120 | 1,125 | 1,090 | 1,101 | 26,400 | 1,101 |
| 2022-06-30 | 1,150 | 1,150 | 1,118 | 1,118 | 33,200 | 1,118 |
| 2022-06-29 | 1,154 | 1,176 | 1,141 | 1,150 | 38,600 | 1,150 |
| 2022-06-28 | 1,141 | 1,166 | 1,141 | 1,163 | 15,200 | 1,163 |
| 2022-06-27 | 1,117 | 1,146 | 1,098 | 1,141 | 34,100 | 1,141 |
| 2022-06-24 | 1,067 | 1,099 | 1,067 | 1,087 | 21,300 | 1,087 |
| 2022-06-23 | 1,093 | 1,119 | 1,066 | 1,070 | 22,300 | 1,070 |
| 2022-06-22 | 1,121 | 1,123 | 1,084 | 1,088 | 17,900 | 1,088 |
| 2022-06-21 | 1,075 | 1,118 | 1,075 | 1,108 | 39,400 | 1,108 |
| 2022-06-20 | 1,113 | 1,118 | 1,062 | 1,068 | 35,100 | 1,068 |
| 2022-06-17 | 1,110 | 1,127 | 1,095 | 1,099 | 39,400 | 1,099 |
| 2022-06-16 | 1,129 | 1,140 | 1,116 | 1,135 | 20,600 | 1,135 |
| 2022-06-15 | 1,117 | 1,134 | 1,105 | 1,113 | 24,000 | 1,113 |
| 2022-06-14 | 1,074 | 1,121 | 1,074 | 1,116 | 43,600 | 1,116 |
| 2022-06-13 | 1,095 | 1,099 | 1,084 | 1,093 | 19,500 | 1,093 |
| 2022-06-10 | 1,107 | 1,127 | 1,100 | 1,112 | 25,400 | 1,112 |
| 2022-06-09 | 1,139 | 1,144 | 1,130 | 1,130 | 14,300 | 1,130 |
| 2022-06-08 | 1,133 | 1,141 | 1,130 | 1,140 | 17,500 | 1,140 |
| 2022-06-07 | 1,124 | 1,129 | 1,110 | 1,124 | 11,900 | 1,124 |
| 2022-06-06 | 1,110 | 1,135 | 1,100 | 1,115 | 27,200 | 1,115 |
| 2022-06-03 | 1,113 | 1,119 | 1,100 | 1,106 | 12,700 | 1,106 |
| 2022-06-02 | 1,106 | 1,111 | 1,082 | 1,110 | 24,800 | 1,110 |
| 2022-06-01 | 1,119 | 1,121 | 1,102 | 1,119 | 18,400 | 1,119 |
| 2022-05-31 | 1,113 | 1,124 | 1,097 | 1,112 | 26,600 | 1,112 |
| 2022-05-30 | 1,106 | 1,132 | 1,097 | 1,109 | 47,200 | 1,109 |
| 2022-05-27 | 1,100 | 1,100 | 1,071 | 1,092 | 43,700 | 1,092 |
| 2022-05-26 | 1,073 | 1,101 | 1,068 | 1,100 | 29,900 | 1,100 |
| 2022-05-25 | 1,105 | 1,105 | 1,062 | 1,085 | 28,200 | 1,085 |
| 2022-05-24 | 1,102 | 1,105 | 1,083 | 1,090 | 27,300 | 1,090 |
| 2022-05-23 | 1,085 | 1,121 | 1,082 | 1,116 | 38,000 | 1,116 |
| 2022-05-20 | 1,059 | 1,082 | 1,043 | 1,074 | 20,900 | 1,074 |
| 2022-05-19 | 1,054 | 1,078 | 1,050 | 1,064 | 16,200 | 1,064 |
| 2022-05-18 | 1,078 | 1,084 | 1,062 | 1,084 | 13,400 | 1,084 |
| 2022-05-17 | 1,049 | 1,081 | 1,049 | 1,078 | 27,700 | 1,078 |
| 2022-05-16 | 1,053 | 1,055 | 1,039 | 1,043 | 28,000 | 1,043 |
| 2022-05-13 | 1,008 | 1,043 | 1,008 | 1,038 | 16,400 | 1,038 |
| 2022-05-12 | 1,028 | 1,030 | 1,006 | 1,019 | 32,000 | 1,019 |
| 2022-05-11 | 1,020 | 1,046 | 1,010 | 1,042 | 37,100 | 1,042 |
| 2022-05-10 | 1,030 | 1,036 | 1,002 | 1,032 | 38,400 | 1,032 |
| 2022-05-09 | 1,050 | 1,056 | 1,026 | 1,042 | 41,100 | 1,042 |
| 2022-05-06 | 1,044 | 1,063 | 1,032 | 1,050 | 21,100 | 1,050 |
| 2022-05-02 | 1,046 | 1,046 | 1,009 | 1,044 | 80,300 | 1,044 |
| 2022-04-28 | 1,062 | 1,079 | 1,038 | 1,067 | 69,200 | 1,067 |
| 2022-04-27 | 1,045 | 1,062 | 1,045 | 1,053 | 55,900 | 1,053 |
| 2022-04-26 | 1,053 | 1,083 | 1,045 | 1,071 | 36,700 | 1,071 |
| 2022-04-25 | 1,055 | 1,068 | 1,031 | 1,045 | 44,900 | 1,045 |
| 2022-04-22 | 1,106 | 1,106 | 1,061 | 1,072 | 61,000 | 1,072 |
| 2022-04-21 | 1,123 | 1,136 | 1,104 | 1,115 | 20,300 | 1,115 |
| 2022-04-20 | 1,131 | 1,137 | 1,111 | 1,129 | 21,500 | 1,129 |
| 2022-04-19 | 1,124 | 1,134 | 1,105 | 1,116 | 30,000 | 1,116 |
| 2022-04-18 | 1,120 | 1,120 | 1,077 | 1,111 | 51,200 | 1,111 |
| 2022-04-15 | 1,090 | 1,114 | 1,083 | 1,105 | 33,500 | 1,105 |
| 2022-04-14 | 1,110 | 1,136 | 1,089 | 1,120 | 58,400 | 1,120 |
| 2022-04-13 | 1,033 | 1,092 | 1,033 | 1,080 | 87,000 | 1,080 |
| 2022-04-12 | 1,049 | 1,070 | 1,030 | 1,030 | 25,600 | 1,030 |
| 2022-04-11 | 1,110 | 1,111 | 1,041 | 1,050 | 95,300 | 1,050 |
| 2022-04-08 | 1,130 | 1,140 | 1,108 | 1,120 | 35,500 | 1,120 |
| 2022-04-07 | 1,128 | 1,144 | 1,117 | 1,129 | 30,400 | 1,129 |
| 2022-04-06 | 1,169 | 1,169 | 1,138 | 1,147 | 72,800 | 1,147 |
| 2022-04-05 | 1,217 | 1,223 | 1,166 | 1,171 | 52,400 | 1,171 |
| 2022-04-04 | 1,163 | 1,202 | 1,163 | 1,200 | 46,400 | 1,200 |
| 2022-04-01 | 1,176 | 1,190 | 1,152 | 1,189 | 32,100 | 1,189 |
| 2022-03-31 | 1,172 | 1,194 | 1,165 | 1,186 | 30,900 | 1,186 |
| 2022-03-30 | 1,190 | 1,201 | 1,156 | 1,200 | 65,800 | 1,200 |
| 2022-03-29 | 1,186 | 1,207 | 1,181 | 1,203 | 66,600 | 1,203 |
| 2022-03-28 | 1,206 | 1,245 | 1,190 | 1,212 | 116,100 | 1,212 |
| 2022-03-25 | 1,204 | 1,206 | 1,156 | 1,184 | 65,700 | 1,184 |
| 2022-03-24 | 1,148 | 1,206 | 1,131 | 1,203 | 73,900 | 1,203 |
| 2022-03-23 | 1,143 | 1,182 | 1,118 | 1,160 | 101,600 | 1,160 |
| 2022-03-22 | 1,190 | 1,190 | 1,121 | 1,151 | 186,600 | 1,151 |
| 2022-03-18 | 1,280 | 1,280 | 1,184 | 1,199 | 184,600 | 1,199 |
| 2022-03-17 | 1,399 | 1,400 | 1,264 | 1,290 | 192,000 | 1,290 |
| 2022-03-16 | 1,410 | 1,440 | 1,260 | 1,396 | 279,500 | 1,396 |
| 2022-03-15 | 1,287 | 1,421 | 1,286 | 1,411 | 108,000 | 1,411 |
| 2022-03-14 | 1,223 | 1,283 | 1,211 | 1,276 | 43,400 | 1,276 |
| 2022-03-11 | 1,235 | 1,270 | 1,210 | 1,223 | 24,200 | 1,223 |
| 2022-03-10 | 1,290 | 1,292 | 1,234 | 1,242 | 38,200 | 1,242 |
| 2022-03-09 | 1,213 | 1,291 | 1,201 | 1,291 | 26,700 | 1,291 |
| 2022-03-08 | 1,222 | 1,244 | 1,191 | 1,213 | 27,200 | 1,213 |
| 2022-03-07 | 1,224 | 1,279 | 1,223 | 1,242 | 58,000 | 1,242 |
| 2022-03-04 | 1,268 | 1,277 | 1,200 | 1,246 | 74,300 | 1,246 |
| 2022-03-03 | 1,294 | 1,298 | 1,248 | 1,287 | 31,500 | 1,287 |
| 2022-03-02 | 1,262 | 1,286 | 1,244 | 1,278 | 25,400 | 1,278 |
| 2022-03-01 | 1,267 | 1,285 | 1,250 | 1,268 | 44,300 | 1,268 |
| 2022-02-28 | 1,251 | 1,276 | 1,231 | 1,270 | 27,900 | 1,270 |
| 2022-02-25 | 1,191 | 1,255 | 1,186 | 1,238 | 33,100 | 1,238 |
| 2022-02-24 | 1,212 | 1,222 | 1,179 | 1,193 | 37,900 | 1,193 |
| 2022-02-22 | 1,238 | 1,257 | 1,203 | 1,228 | 19,500 | 1,228 |
| 2022-02-21 | 1,239 | 1,269 | 1,221 | 1,243 | 15,900 | 1,243 |
| 2022-02-18 | 1,206 | 1,255 | 1,206 | 1,245 | 36,900 | 1,245 |
| 2022-02-17 | 1,213 | 1,231 | 1,200 | 1,216 | 28,100 | 1,216 |
| 2022-02-16 | 1,221 | 1,239 | 1,204 | 1,213 | 21,400 | 1,213 |
| 2022-02-15 | 1,236 | 1,254 | 1,189 | 1,200 | 33,000 | 1,200 |
| 2022-02-14 | 1,200 | 1,238 | 1,193 | 1,233 | 31,500 | 1,233 |
| 2022-02-10 | 1,237 | 1,299 | 1,195 | 1,226 | 91,800 | 1,226 |
| 2022-02-09 | 1,176 | 1,225 | 1,166 | 1,216 | 48,300 | 1,216 |
| 2022-02-08 | 1,170 | 1,171 | 1,130 | 1,160 | 27,900 | 1,160 |
| 2022-02-07 | 1,142 | 1,186 | 1,130 | 1,165 | 29,300 | 1,165 |
| 2022-02-04 | 1,141 | 1,216 | 1,137 | 1,160 | 96,200 | 1,160 |
| 2022-02-03 | 1,114 | 1,155 | 1,110 | 1,148 | 96,700 | 1,148 |
| 2022-02-02 | 1,082 | 1,115 | 1,052 | 1,100 | 144,100 | 1,100 |
| 2022-02-01 | 1,029 | 1,064 | 992 | 1,064 | 200,700 | 1,064 |
| 2022-01-31 | 875 | 918 | 875 | 914 | 36,000 | 914 |
| 2022-01-28 | 863 | 888 | 862 | 882 | 16,100 | 882 |
| 2022-01-27 | 914 | 922 | 858 | 858 | 28,000 | 858 |
| 2022-01-26 | 921 | 936 | 916 | 921 | 17,600 | 921 |
| 2022-01-25 | 969 | 969 | 919 | 927 | 16,600 | 927 |
| 2022-01-24 | 940 | 956 | 929 | 940 | 15,900 | 940 |
| 2022-01-21 | 945 | 956 | 945 | 954 | 9,000 | 954 |
| 2022-01-20 | 943 | 974 | 943 | 960 | 11,400 | 960 |
| 2022-01-19 | 956 | 972 | 949 | 951 | 24,800 | 951 |
| 2022-01-18 | 947 | 968 | 942 | 956 | 18,700 | 956 |
| 2022-01-17 | 951 | 963 | 942 | 947 | 6,900 | 947 |
| 2022-01-14 | 954 | 964 | 941 | 955 | 18,500 | 955 |
| 2022-01-13 | 980 | 980 | 962 | 962 | 11,100 | 962 |
| 2022-01-12 | 955 | 997 | 955 | 983 | 8,300 | 983 |
| 2022-01-11 | 956 | 960 | 943 | 950 | 4,000 | 950 |
| 2022-01-07 | 975 | 986 | 953 | 955 | 14,700 | 955 |
| 2022-01-06 | 1,000 | 1,000 | 972 | 974 | 21,000 | 974 |
| 2022-01-05 | 1,011 | 1,017 | 1,000 | 1,006 | 17,100 | 1,006 |
| 2022-01-04 | 1,004 | 1,049 | 996 | 1,020 | 29,000 | 1,020 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
