2413 エムスリー(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 | 3,606 | 3,652 | 3,575 | 3,578 | 2,685,200 | 3,578 |
| 2022-12-29 | 3,520 | 3,560 | 3,478 | 3,531 | 2,068,000 | 3,531 |
| 2022-12-28 | 3,556 | 3,575 | 3,532 | 3,551 | 2,012,900 | 3,551 |
| 2022-12-27 | 3,588 | 3,638 | 3,577 | 3,615 | 1,958,100 | 3,615 |
| 2022-12-26 | 3,551 | 3,593 | 3,535 | 3,543 | 1,568,300 | 3,543 |
| 2022-12-23 | 3,585 | 3,619 | 3,561 | 3,573 | 2,012,600 | 3,573 |
| 2022-12-22 | 3,699 | 3,714 | 3,639 | 3,652 | 2,077,700 | 3,652 |
| 2022-12-21 | 3,652 | 3,711 | 3,601 | 3,670 | 4,220,600 | 3,670 |
| 2022-12-20 | 3,781 | 3,791 | 3,561 | 3,614 | 4,941,000 | 3,614 |
| 2022-12-19 | 3,841 | 3,851 | 3,793 | 3,829 | 2,723,200 | 3,829 |
| 2022-12-16 | 3,956 | 3,963 | 3,901 | 3,901 | 3,588,300 | 3,901 |
| 2022-12-15 | 4,113 | 4,119 | 4,033 | 4,056 | 1,820,100 | 4,056 |
| 2022-12-14 | 4,122 | 4,155 | 4,079 | 4,111 | 2,048,000 | 4,111 |
| 2022-12-13 | 4,155 | 4,173 | 4,085 | 4,116 | 1,548,200 | 4,116 |
| 2022-12-12 | 4,028 | 4,136 | 4,026 | 4,123 | 1,497,200 | 4,123 |
| 2022-12-09 | 4,039 | 4,111 | 4,037 | 4,088 | 2,744,600 | 4,088 |
| 2022-12-08 | 4,150 | 4,158 | 4,024 | 4,039 | 2,062,600 | 4,039 |
| 2022-12-07 | 4,028 | 4,092 | 4,007 | 4,084 | 2,124,200 | 4,084 |
| 2022-12-06 | 4,123 | 4,147 | 4,071 | 4,091 | 2,749,800 | 4,091 |
| 2022-12-05 | 4,181 | 4,252 | 4,167 | 4,242 | 2,255,500 | 4,242 |
| 2022-12-02 | 4,222 | 4,236 | 4,153 | 4,184 | 2,768,300 | 4,184 |
| 2022-12-01 | 4,415 | 4,415 | 4,190 | 4,192 | 3,962,200 | 4,192 |
| 2022-11-30 | 4,225 | 4,249 | 4,195 | 4,205 | 3,173,200 | 4,205 |
| 2022-11-29 | 4,311 | 4,322 | 4,273 | 4,283 | 1,805,600 | 4,283 |
| 2022-11-28 | 4,394 | 4,414 | 4,338 | 4,356 | 1,437,100 | 4,356 |
| 2022-11-25 | 4,414 | 4,481 | 4,402 | 4,405 | 1,545,000 | 4,405 |
| 2022-11-24 | 4,458 | 4,524 | 4,450 | 4,457 | 2,486,600 | 4,457 |
| 2022-11-22 | 4,370 | 4,401 | 4,316 | 4,325 | 2,725,100 | 4,325 |
| 2022-11-21 | 4,444 | 4,453 | 4,380 | 4,416 | 2,014,000 | 4,416 |
| 2022-11-18 | 4,585 | 4,589 | 4,452 | 4,460 | 2,371,800 | 4,460 |
| 2022-11-17 | 4,600 | 4,658 | 4,583 | 4,620 | 1,999,000 | 4,620 |
| 2022-11-16 | 4,708 | 4,723 | 4,593 | 4,644 | 2,522,900 | 4,644 |
| 2022-11-15 | 4,661 | 4,703 | 4,587 | 4,653 | 3,185,300 | 4,653 |
| 2022-11-14 | 4,705 | 4,828 | 4,646 | 4,760 | 6,216,000 | 4,760 |
| 2022-11-11 | 4,318 | 4,567 | 4,318 | 4,567 | 6,243,900 | 4,567 |
| 2022-11-10 | 4,131 | 4,175 | 4,088 | 4,108 | 2,194,500 | 4,108 |
| 2022-11-09 | 4,170 | 4,324 | 4,157 | 4,189 | 3,951,000 | 4,189 |
| 2022-11-08 | 4,185 | 4,233 | 4,089 | 4,108 | 2,673,200 | 4,108 |
| 2022-11-07 | 4,052 | 4,165 | 4,020 | 4,146 | 3,583,600 | 4,146 |
| 2022-11-04 | 4,101 | 4,111 | 3,969 | 4,016 | 6,655,600 | 4,016 |
| 2022-11-02 | 4,405 | 4,436 | 4,371 | 4,415 | 2,783,200 | 4,415 |
| 2022-11-01 | 4,445 | 4,493 | 4,398 | 4,475 | 2,099,100 | 4,475 |
| 2022-10-31 | 4,448 | 4,475 | 4,368 | 4,446 | 2,619,400 | 4,446 |
| 2022-10-28 | 4,364 | 4,383 | 4,308 | 4,340 | 4,660,500 | 4,340 |
| 2022-10-27 | 4,435 | 4,489 | 4,391 | 4,439 | 2,652,800 | 4,439 |
| 2022-10-26 | 4,366 | 4,529 | 4,363 | 4,454 | 3,961,500 | 4,454 |
| 2022-10-25 | 4,377 | 4,380 | 4,270 | 4,283 | 3,487,000 | 4,283 |
| 2022-10-24 | 4,290 | 4,372 | 4,267 | 4,345 | 2,933,800 | 4,345 |
| 2022-10-21 | 4,175 | 4,249 | 4,166 | 4,202 | 2,176,500 | 4,202 |
| 2022-10-20 | 4,215 | 4,256 | 4,181 | 4,213 | 2,413,800 | 4,213 |
| 2022-10-19 | 4,333 | 4,403 | 4,300 | 4,307 | 3,359,500 | 4,307 |
| 2022-10-18 | 4,180 | 4,295 | 4,156 | 4,289 | 3,677,700 | 4,289 |
| 2022-10-17 | 4,116 | 4,128 | 3,999 | 4,063 | 3,534,300 | 4,063 |
| 2022-10-14 | 4,120 | 4,259 | 4,120 | 4,228 | 3,381,700 | 4,228 |
| 2022-10-13 | 4,113 | 4,139 | 4,027 | 4,050 | 1,810,900 | 4,050 |
| 2022-10-12 | 4,088 | 4,156 | 4,073 | 4,117 | 2,063,400 | 4,117 |
| 2022-10-11 | 4,161 | 4,174 | 4,076 | 4,083 | 2,344,000 | 4,083 |
| 2022-10-07 | 4,225 | 4,280 | 4,171 | 4,231 | 2,163,700 | 4,231 |
| 2022-10-06 | 4,310 | 4,385 | 4,281 | 4,291 | 2,264,300 | 4,291 |
| 2022-10-05 | 4,289 | 4,327 | 4,231 | 4,310 | 3,274,400 | 4,310 |
| 2022-10-04 | 4,125 | 4,295 | 4,116 | 4,285 | 3,128,200 | 4,285 |
| 2022-10-03 | 4,000 | 4,086 | 3,879 | 4,071 | 2,931,900 | 4,071 |
| 2022-09-30 | 4,154 | 4,233 | 4,009 | 4,051 | 4,369,200 | 4,051 |
| 2022-09-29 | 4,171 | 4,199 | 4,111 | 4,168 | 2,893,600 | 4,168 |
| 2022-09-28 | 4,043 | 4,133 | 3,991 | 4,060 | 3,192,000 | 4,060 |
| 2022-09-27 | 4,105 | 4,129 | 4,012 | 4,046 | 2,488,100 | 4,046 |
| 2022-09-26 | 4,111 | 4,137 | 4,039 | 4,053 | 3,548,700 | 4,053 |
| 2022-09-22 | 4,200 | 4,228 | 4,144 | 4,213 | 2,513,200 | 4,213 |
| 2022-09-21 | 4,284 | 4,314 | 4,232 | 4,267 | 2,180,400 | 4,267 |
| 2022-09-20 | 4,455 | 4,455 | 4,296 | 4,328 | 2,815,200 | 4,328 |
| 2022-09-16 | 4,495 | 4,510 | 4,425 | 4,434 | 2,469,100 | 4,434 |
| 2022-09-15 | 4,522 | 4,589 | 4,469 | 4,532 | 2,081,200 | 4,532 |
| 2022-09-14 | 4,406 | 4,575 | 4,396 | 4,497 | 3,453,900 | 4,497 |
| 2022-09-13 | 4,612 | 4,725 | 4,603 | 4,638 | 2,772,100 | 4,638 |
| 2022-09-12 | 4,500 | 4,618 | 4,471 | 4,603 | 2,847,300 | 4,603 |
| 2022-09-09 | 4,383 | 4,467 | 4,372 | 4,431 | 3,782,200 | 4,431 |
| 2022-09-08 | 4,300 | 4,325 | 4,254 | 4,313 | 2,612,000 | 4,313 |
| 2022-09-07 | 4,289 | 4,300 | 4,157 | 4,204 | 3,140,700 | 4,204 |
| 2022-09-06 | 4,357 | 4,393 | 4,310 | 4,323 | 1,458,500 | 4,323 |
| 2022-09-05 | 4,285 | 4,362 | 4,275 | 4,350 | 1,916,700 | 4,350 |
| 2022-09-02 | 4,410 | 4,428 | 4,311 | 4,333 | 2,043,400 | 4,333 |
| 2022-09-01 | 4,444 | 4,450 | 4,374 | 4,380 | 2,392,200 | 4,380 |
| 2022-08-31 | 4,498 | 4,540 | 4,452 | 4,521 | 2,296,500 | 4,521 |
| 2022-08-30 | 4,500 | 4,546 | 4,451 | 4,527 | 3,141,600 | 4,527 |
| 2022-08-29 | 4,522 | 4,541 | 4,402 | 4,461 | 4,088,900 | 4,461 |
| 2022-08-26 | 4,753 | 4,815 | 4,717 | 4,732 | 2,151,400 | 4,732 |
| 2022-08-25 | 4,705 | 4,804 | 4,694 | 4,738 | 2,650,900 | 4,738 |
| 2022-08-24 | 4,734 | 4,746 | 4,617 | 4,635 | 2,602,200 | 4,635 |
| 2022-08-23 | 4,774 | 4,791 | 4,657 | 4,701 | 3,820,200 | 4,701 |
| 2022-08-22 | 4,790 | 4,918 | 4,777 | 4,843 | 2,605,600 | 4,843 |
| 2022-08-19 | 4,999 | 5,101 | 4,867 | 4,872 | 3,779,900 | 4,872 |
| 2022-08-18 | 4,940 | 5,059 | 4,888 | 4,964 | 3,653,900 | 4,964 |
| 2022-08-17 | 4,939 | 5,049 | 4,933 | 5,039 | 4,278,900 | 5,039 |
| 2022-08-16 | 4,805 | 5,028 | 4,800 | 4,995 | 5,284,600 | 4,995 |
| 2022-08-15 | 4,750 | 4,763 | 4,650 | 4,733 | 2,276,900 | 4,733 |
| 2022-08-12 | 4,661 | 4,732 | 4,530 | 4,711 | 4,396,500 | 4,711 |
| 2022-08-10 | 4,599 | 4,620 | 4,496 | 4,532 | 2,460,000 | 4,532 |
| 2022-08-09 | 4,711 | 4,768 | 4,670 | 4,685 | 2,557,900 | 4,685 |
| 2022-08-08 | 4,700 | 4,720 | 4,588 | 4,619 | 2,749,000 | 4,619 |
| 2022-08-05 | 4,797 | 4,870 | 4,711 | 4,729 | 3,471,600 | 4,729 |
| 2022-08-04 | 4,783 | 4,810 | 4,631 | 4,773 | 4,735,200 | 4,773 |
| 2022-08-03 | 4,650 | 4,788 | 4,608 | 4,654 | 5,320,600 | 4,654 |
| 2022-08-02 | 4,642 | 4,657 | 4,521 | 4,560 | 3,695,300 | 4,560 |
| 2022-08-01 | 4,560 | 4,739 | 4,535 | 4,669 | 6,152,100 | 4,669 |
| 2022-07-29 | 4,380 | 4,648 | 4,376 | 4,615 | 11,755,200 | 4,615 |
| 2022-07-28 | 4,100 | 4,363 | 4,091 | 4,362 | 10,701,400 | 4,362 |
| 2022-07-27 | 3,853 | 3,893 | 3,811 | 3,829 | 2,753,900 | 3,829 |
| 2022-07-26 | 3,867 | 3,880 | 3,817 | 3,833 | 2,645,300 | 3,833 |
| 2022-07-25 | 3,962 | 3,995 | 3,906 | 3,926 | 1,823,600 | 3,926 |
| 2022-07-22 | 4,015 | 4,045 | 3,976 | 4,032 | 2,157,300 | 4,032 |
| 2022-07-21 | 3,980 | 4,020 | 3,931 | 4,018 | 2,514,600 | 4,018 |
| 2022-07-20 | 3,950 | 3,965 | 3,928 | 3,944 | 2,427,800 | 3,944 |
| 2022-07-19 | 3,860 | 3,875 | 3,782 | 3,850 | 2,777,000 | 3,850 |
| 2022-07-15 | 3,921 | 3,978 | 3,889 | 3,960 | 2,418,200 | 3,960 |
| 2022-07-14 | 3,888 | 3,953 | 3,815 | 3,924 | 2,456,100 | 3,924 |
| 2022-07-13 | 3,876 | 3,964 | 3,867 | 3,930 | 2,155,300 | 3,930 |
| 2022-07-12 | 3,940 | 3,971 | 3,863 | 3,884 | 3,938,300 | 3,884 |
| 2022-07-11 | 4,250 | 4,260 | 4,043 | 4,054 | 3,169,300 | 4,054 |
| 2022-07-08 | 4,267 | 4,268 | 4,109 | 4,136 | 4,438,500 | 4,136 |
| 2022-07-07 | 4,247 | 4,298 | 4,167 | 4,246 | 3,357,200 | 4,246 |
| 2022-07-06 | 4,048 | 4,319 | 4,039 | 4,264 | 4,749,900 | 4,264 |
| 2022-07-05 | 4,033 | 4,114 | 4,028 | 4,084 | 3,138,400 | 4,084 |
| 2022-07-04 | 3,856 | 3,953 | 3,831 | 3,933 | 2,608,500 | 3,933 |
| 2022-07-01 | 3,896 | 3,947 | 3,779 | 3,786 | 2,670,600 | 3,786 |
| 2022-06-30 | 3,953 | 4,020 | 3,861 | 3,898 | 3,706,900 | 3,898 |
| 2022-06-29 | 3,820 | 3,941 | 3,796 | 3,936 | 3,383,000 | 3,936 |
| 2022-06-28 | 3,953 | 3,990 | 3,854 | 3,923 | 3,178,400 | 3,923 |
| 2022-06-27 | 3,899 | 4,028 | 3,859 | 4,004 | 4,084,400 | 4,004 |
| 2022-06-24 | 3,697 | 3,885 | 3,689 | 3,859 | 4,318,200 | 3,859 |
| 2022-06-23 | 3,636 | 3,679 | 3,583 | 3,604 | 2,271,700 | 3,604 |
| 2022-06-22 | 3,598 | 3,634 | 3,545 | 3,575 | 1,715,500 | 3,575 |
| 2022-06-21 | 3,515 | 3,625 | 3,486 | 3,585 | 2,244,300 | 3,585 |
| 2022-06-20 | 3,570 | 3,570 | 3,380 | 3,445 | 2,239,500 | 3,445 |
| 2022-06-17 | 3,441 | 3,521 | 3,421 | 3,485 | 3,717,000 | 3,485 |
| 2022-06-16 | 3,665 | 3,670 | 3,493 | 3,493 | 2,627,800 | 3,493 |
| 2022-06-15 | 3,551 | 3,610 | 3,535 | 3,566 | 1,854,000 | 3,566 |
| 2022-06-14 | 3,559 | 3,629 | 3,531 | 3,601 | 2,674,400 | 3,601 |
| 2022-06-13 | 3,771 | 3,798 | 3,635 | 3,644 | 3,906,300 | 3,644 |
| 2022-06-10 | 3,959 | 3,959 | 3,867 | 3,908 | 3,048,800 | 3,908 |
| 2022-06-09 | 3,974 | 4,065 | 3,957 | 3,988 | 2,716,100 | 3,988 |
| 2022-06-08 | 3,850 | 4,030 | 3,842 | 3,994 | 3,672,100 | 3,994 |
| 2022-06-07 | 3,828 | 3,831 | 3,772 | 3,782 | 2,179,200 | 3,782 |
| 2022-06-06 | 3,745 | 3,857 | 3,709 | 3,856 | 2,188,300 | 3,856 |
| 2022-06-03 | 3,726 | 3,808 | 3,690 | 3,773 | 2,685,000 | 3,773 |
| 2022-06-02 | 3,730 | 3,737 | 3,636 | 3,656 | 2,329,600 | 3,656 |
| 2022-06-01 | 3,699 | 3,817 | 3,687 | 3,782 | 2,283,700 | 3,782 |
| 2022-05-31 | 3,770 | 3,782 | 3,662 | 3,737 | 3,958,000 | 3,737 |
| 2022-05-30 | 3,690 | 3,743 | 3,642 | 3,737 | 6,121,600 | 3,737 |
| 2022-05-27 | 3,773 | 3,775 | 3,593 | 3,599 | 3,569,100 | 3,599 |
| 2022-05-26 | 3,760 | 3,829 | 3,701 | 3,703 | 2,755,500 | 3,703 |
| 2022-05-25 | 3,845 | 3,867 | 3,783 | 3,796 | 2,398,500 | 3,796 |
| 2022-05-24 | 3,924 | 3,964 | 3,851 | 3,860 | 2,471,800 | 3,860 |
| 2022-05-23 | 3,953 | 3,998 | 3,921 | 3,994 | 2,583,000 | 3,994 |
| 2022-05-20 | 3,800 | 3,861 | 3,748 | 3,853 | 2,413,800 | 3,853 |
| 2022-05-19 | 3,690 | 3,805 | 3,676 | 3,751 | 2,812,900 | 3,751 |
| 2022-05-18 | 3,850 | 3,928 | 3,837 | 3,843 | 2,840,500 | 3,843 |
| 2022-05-17 | 3,778 | 3,804 | 3,721 | 3,744 | 2,816,400 | 3,744 |
| 2022-05-16 | 3,850 | 3,912 | 3,798 | 3,843 | 2,966,500 | 3,843 |
| 2022-05-13 | 3,585 | 3,749 | 3,562 | 3,744 | 3,875,400 | 3,744 |
| 2022-05-12 | 3,716 | 3,738 | 3,520 | 3,522 | 5,287,000 | 3,522 |
| 2022-05-11 | 3,852 | 3,968 | 3,751 | 3,926 | 4,010,400 | 3,926 |
| 2022-05-10 | 3,780 | 3,851 | 3,708 | 3,836 | 4,227,400 | 3,836 |
| 2022-05-09 | 4,004 | 4,085 | 3,886 | 3,887 | 3,763,000 | 3,887 |
| 2022-05-06 | 4,050 | 4,095 | 4,001 | 4,057 | 3,624,600 | 4,057 |
| 2022-05-02 | 4,186 | 4,266 | 4,115 | 4,241 | 4,162,100 | 4,241 |
| 2022-04-28 | 4,002 | 4,268 | 3,930 | 4,202 | 9,282,400 | 4,202 |
| 2022-04-27 | 4,209 | 4,311 | 4,160 | 4,304 | 4,137,900 | 4,304 |
| 2022-04-26 | 4,251 | 4,412 | 4,203 | 4,394 | 3,302,800 | 4,394 |
| 2022-04-25 | 4,156 | 4,223 | 4,131 | 4,183 | 2,416,500 | 4,183 |
| 2022-04-22 | 4,344 | 4,413 | 4,253 | 4,265 | 2,551,900 | 4,265 |
| 2022-04-21 | 4,401 | 4,527 | 4,390 | 4,484 | 2,054,900 | 4,484 |
| 2022-04-20 | 4,540 | 4,588 | 4,460 | 4,467 | 2,647,800 | 4,467 |
| 2022-04-19 | 4,622 | 4,666 | 4,434 | 4,478 | 3,373,200 | 4,478 |
| 2022-04-18 | 4,629 | 4,633 | 4,556 | 4,579 | 2,026,800 | 4,579 |
| 2022-04-15 | 4,658 | 4,698 | 4,591 | 4,644 | 2,082,100 | 4,644 |
| 2022-04-14 | 4,738 | 4,789 | 4,642 | 4,728 | 3,104,100 | 4,728 |
| 2022-04-13 | 4,554 | 4,772 | 4,554 | 4,764 | 3,421,400 | 4,764 |
| 2022-04-12 | 4,505 | 4,573 | 4,435 | 4,484 | 3,270,200 | 4,484 |
| 2022-04-11 | 4,760 | 4,810 | 4,542 | 4,572 | 4,156,000 | 4,572 |
| 2022-04-08 | 4,732 | 4,853 | 4,674 | 4,830 | 3,875,700 | 4,830 |
| 2022-04-07 | 4,630 | 4,703 | 4,574 | 4,646 | 2,951,500 | 4,646 |
| 2022-04-06 | 4,739 | 4,795 | 4,660 | 4,733 | 3,770,800 | 4,733 |
| 2022-04-05 | 4,790 | 4,829 | 4,674 | 4,821 | 4,771,600 | 4,821 |
| 2022-04-04 | 4,484 | 4,652 | 4,482 | 4,652 | 3,030,500 | 4,652 |
| 2022-04-01 | 4,410 | 4,509 | 4,380 | 4,469 | 2,133,800 | 4,469 |
| 2022-03-31 | 4,465 | 4,540 | 4,451 | 4,469 | 2,728,300 | 4,469 |
| 2022-03-30 | 4,492 | 4,658 | 4,466 | 4,511 | 3,852,100 | 4,511 |
| 2022-03-29 | 4,390 | 4,514 | 4,340 | 4,458 | 2,927,700 | 4,458 |
| 2022-03-28 | 4,358 | 4,384 | 4,255 | 4,262 | 2,479,400 | 4,262 |
| 2022-03-25 | 4,452 | 4,470 | 4,338 | 4,435 | 2,437,300 | 4,435 |
| 2022-03-24 | 4,316 | 4,452 | 4,263 | 4,447 | 2,828,400 | 4,447 |
| 2022-03-23 | 4,248 | 4,425 | 4,193 | 4,403 | 4,415,000 | 4,403 |
| 2022-03-22 | 4,288 | 4,300 | 4,163 | 4,187 | 3,165,100 | 4,187 |
| 2022-03-18 | 4,284 | 4,284 | 4,206 | 4,251 | 3,871,700 | 4,251 |
| 2022-03-17 | 4,285 | 4,289 | 4,158 | 4,214 | 3,631,600 | 4,214 |
| 2022-03-16 | 4,100 | 4,148 | 4,017 | 4,145 | 3,248,500 | 4,145 |
| 2022-03-15 | 3,935 | 4,061 | 3,862 | 3,997 | 2,992,800 | 3,997 |
| 2022-03-14 | 4,000 | 4,100 | 3,953 | 4,005 | 3,023,900 | 4,005 |
| 2022-03-11 | 4,285 | 4,289 | 4,023 | 4,066 | 4,114,700 | 4,066 |
| 2022-03-10 | 4,421 | 4,427 | 4,265 | 4,321 | 3,416,400 | 4,321 |
| 2022-03-09 | 4,304 | 4,356 | 4,230 | 4,230 | 3,019,600 | 4,230 |
| 2022-03-08 | 4,134 | 4,384 | 4,134 | 4,246 | 3,313,200 | 4,246 |
| 2022-03-07 | 4,251 | 4,314 | 4,165 | 4,218 | 2,809,200 | 4,218 |
| 2022-03-04 | 4,479 | 4,483 | 4,252 | 4,362 | 4,883,800 | 4,362 |
| 2022-03-03 | 4,595 | 4,666 | 4,510 | 4,549 | 5,004,700 | 4,549 |
| 2022-03-02 | 4,455 | 4,588 | 4,373 | 4,419 | 4,432,200 | 4,419 |
| 2022-03-01 | 4,315 | 4,534 | 4,270 | 4,512 | 4,800,600 | 4,512 |
| 2022-02-28 | 4,120 | 4,284 | 4,074 | 4,269 | 4,249,800 | 4,269 |
| 2022-02-25 | 4,200 | 4,265 | 4,113 | 4,260 | 4,250,900 | 4,260 |
| 2022-02-24 | 4,053 | 4,132 | 4,016 | 4,043 | 4,234,600 | 4,043 |
| 2022-02-22 | 3,901 | 4,084 | 3,896 | 4,059 | 3,287,300 | 4,059 |
| 2022-02-21 | 3,934 | 4,038 | 3,911 | 4,001 | 2,350,800 | 4,001 |
| 2022-02-18 | 3,928 | 4,085 | 3,890 | 4,074 | 3,493,500 | 4,074 |
| 2022-02-17 | 4,125 | 4,128 | 4,023 | 4,042 | 2,403,200 | 4,042 |
| 2022-02-16 | 4,216 | 4,237 | 4,100 | 4,129 | 2,304,300 | 4,129 |
| 2022-02-15 | 4,124 | 4,208 | 4,066 | 4,123 | 2,895,200 | 4,123 |
| 2022-02-14 | 4,183 | 4,192 | 4,035 | 4,082 | 4,347,400 | 4,082 |
| 2022-02-10 | 4,415 | 4,527 | 4,338 | 4,393 | 4,422,200 | 4,393 |
| 2022-02-09 | 4,214 | 4,336 | 4,116 | 4,303 | 3,977,600 | 4,303 |
| 2022-02-08 | 4,172 | 4,299 | 4,130 | 4,166 | 2,836,900 | 4,166 |
| 2022-02-07 | 4,365 | 4,380 | 4,174 | 4,206 | 3,449,600 | 4,206 |
| 2022-02-04 | 4,022 | 4,357 | 4,010 | 4,344 | 5,599,000 | 4,344 |
| 2022-02-03 | 4,086 | 4,245 | 4,010 | 4,092 | 8,126,200 | 4,092 |
| 2022-02-02 | 4,495 | 4,525 | 4,396 | 4,506 | 3,469,700 | 4,506 |
| 2022-02-01 | 4,489 | 4,591 | 4,358 | 4,392 | 3,603,000 | 4,392 |
| 2022-01-31 | 4,258 | 4,422 | 4,188 | 4,349 | 4,040,800 | 4,349 |
| 2022-01-28 | 4,240 | 4,308 | 4,140 | 4,188 | 3,477,400 | 4,188 |
| 2022-01-27 | 4,482 | 4,484 | 4,126 | 4,158 | 5,017,300 | 4,158 |
| 2022-01-26 | 4,346 | 4,523 | 4,311 | 4,487 | 3,267,400 | 4,487 |
| 2022-01-25 | 4,591 | 4,637 | 4,353 | 4,397 | 3,532,100 | 4,397 |
| 2022-01-24 | 4,427 | 4,593 | 4,413 | 4,576 | 3,108,300 | 4,576 |
| 2022-01-21 | 4,483 | 4,538 | 4,419 | 4,497 | 3,862,600 | 4,497 |
| 2022-01-20 | 4,411 | 4,643 | 4,381 | 4,615 | 4,561,100 | 4,615 |
| 2022-01-19 | 4,540 | 4,581 | 4,430 | 4,449 | 3,448,700 | 4,449 |
| 2022-01-18 | 4,650 | 4,755 | 4,535 | 4,655 | 3,932,200 | 4,655 |
| 2022-01-17 | 4,640 | 4,706 | 4,607 | 4,638 | 2,696,700 | 4,638 |
| 2022-01-14 | 4,762 | 4,770 | 4,624 | 4,674 | 4,993,400 | 4,674 |
| 2022-01-13 | 5,040 | 5,058 | 4,872 | 4,890 | 3,217,900 | 4,890 |
| 2022-01-12 | 5,115 | 5,137 | 5,043 | 5,052 | 3,368,700 | 5,052 |
| 2022-01-11 | 5,080 | 5,142 | 5,006 | 5,103 | 2,743,000 | 5,103 |
| 2022-01-07 | 5,200 | 5,225 | 5,041 | 5,095 | 4,059,700 | 5,095 |
| 2022-01-06 | 5,231 | 5,264 | 5,054 | 5,113 | 6,018,800 | 5,113 |
| 2022-01-05 | 5,769 | 5,790 | 5,479 | 5,480 | 4,135,600 | 5,480 |
| 2022-01-04 | 5,828 | 5,870 | 5,735 | 5,856 | 1,664,500 | 5,856 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
