2432 (株)ディー・エヌ・エー 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 | 1,771 | 1,788 | 1,766 | 1,766 | 253,500 | 1,766 |
| 2022-12-29 | 1,739 | 1,770 | 1,739 | 1,769 | 308,400 | 1,769 |
| 2022-12-28 | 1,755 | 1,755 | 1,731 | 1,743 | 304,400 | 1,743 |
| 2022-12-27 | 1,770 | 1,782 | 1,761 | 1,768 | 242,700 | 1,768 |
| 2022-12-26 | 1,775 | 1,780 | 1,760 | 1,764 | 187,300 | 1,764 |
| 2022-12-23 | 1,772 | 1,779 | 1,764 | 1,768 | 302,500 | 1,768 |
| 2022-12-22 | 1,765 | 1,785 | 1,759 | 1,783 | 320,400 | 1,783 |
| 2022-12-21 | 1,755 | 1,770 | 1,751 | 1,757 | 433,500 | 1,757 |
| 2022-12-20 | 1,796 | 1,801 | 1,743 | 1,750 | 599,300 | 1,750 |
| 2022-12-19 | 1,795 | 1,806 | 1,788 | 1,796 | 356,600 | 1,796 |
| 2022-12-16 | 1,810 | 1,819 | 1,804 | 1,812 | 488,100 | 1,812 |
| 2022-12-15 | 1,817 | 1,836 | 1,817 | 1,827 | 325,800 | 1,827 |
| 2022-12-14 | 1,809 | 1,830 | 1,807 | 1,819 | 345,600 | 1,819 |
| 2022-12-13 | 1,800 | 1,816 | 1,800 | 1,809 | 364,000 | 1,809 |
| 2022-12-12 | 1,794 | 1,803 | 1,790 | 1,797 | 313,200 | 1,797 |
| 2022-12-09 | 1,794 | 1,823 | 1,794 | 1,804 | 548,500 | 1,804 |
| 2022-12-08 | 1,790 | 1,806 | 1,771 | 1,780 | 548,000 | 1,780 |
| 2022-12-07 | 1,780 | 1,801 | 1,776 | 1,797 | 377,200 | 1,797 |
| 2022-12-06 | 1,785 | 1,814 | 1,785 | 1,796 | 476,900 | 1,796 |
| 2022-12-05 | 1,818 | 1,821 | 1,784 | 1,793 | 535,900 | 1,793 |
| 2022-12-02 | 1,830 | 1,839 | 1,807 | 1,818 | 538,800 | 1,818 |
| 2022-12-01 | 1,865 | 1,893 | 1,842 | 1,842 | 652,800 | 1,842 |
| 2022-11-30 | 1,890 | 1,894 | 1,847 | 1,850 | 915,000 | 1,850 |
| 2022-11-29 | 1,884 | 1,905 | 1,879 | 1,901 | 490,600 | 1,901 |
| 2022-11-28 | 1,897 | 1,908 | 1,885 | 1,888 | 357,600 | 1,888 |
| 2022-11-25 | 1,926 | 1,930 | 1,900 | 1,907 | 327,400 | 1,907 |
| 2022-11-24 | 1,905 | 1,942 | 1,900 | 1,922 | 482,200 | 1,922 |
| 2022-11-22 | 1,909 | 1,924 | 1,898 | 1,905 | 357,400 | 1,905 |
| 2022-11-21 | 1,910 | 1,913 | 1,890 | 1,898 | 260,200 | 1,898 |
| 2022-11-18 | 1,903 | 1,916 | 1,894 | 1,910 | 330,800 | 1,910 |
| 2022-11-17 | 1,867 | 1,903 | 1,866 | 1,902 | 394,700 | 1,902 |
| 2022-11-16 | 1,849 | 1,864 | 1,829 | 1,862 | 553,200 | 1,862 |
| 2022-11-15 | 1,852 | 1,870 | 1,849 | 1,860 | 407,200 | 1,860 |
| 2022-11-14 | 1,845 | 1,866 | 1,837 | 1,853 | 590,400 | 1,853 |
| 2022-11-11 | 1,892 | 1,896 | 1,821 | 1,841 | 803,300 | 1,841 |
| 2022-11-10 | 1,879 | 1,887 | 1,846 | 1,860 | 790,500 | 1,860 |
| 2022-11-09 | 1,863 | 1,920 | 1,842 | 1,880 | 1,044,900 | 1,880 |
| 2022-11-08 | 1,933 | 1,945 | 1,917 | 1,943 | 687,900 | 1,943 |
| 2022-11-07 | 1,910 | 1,932 | 1,907 | 1,922 | 447,100 | 1,922 |
| 2022-11-04 | 1,930 | 1,939 | 1,914 | 1,918 | 458,300 | 1,918 |
| 2022-11-02 | 1,965 | 1,986 | 1,960 | 1,967 | 542,500 | 1,967 |
| 2022-11-01 | 1,940 | 1,974 | 1,934 | 1,965 | 475,300 | 1,965 |
| 2022-10-31 | 1,925 | 1,944 | 1,923 | 1,941 | 595,700 | 1,941 |
| 2022-10-28 | 1,932 | 1,946 | 1,907 | 1,907 | 1,203,600 | 1,907 |
| 2022-10-27 | 1,961 | 1,971 | 1,946 | 1,961 | 601,400 | 1,961 |
| 2022-10-26 | 1,963 | 1,987 | 1,961 | 1,975 | 402,000 | 1,975 |
| 2022-10-25 | 1,938 | 1,968 | 1,933 | 1,952 | 509,700 | 1,952 |
| 2022-10-24 | 1,926 | 1,966 | 1,924 | 1,933 | 547,700 | 1,933 |
| 2022-10-21 | 1,878 | 1,914 | 1,878 | 1,899 | 371,500 | 1,899 |
| 2022-10-20 | 1,890 | 1,897 | 1,872 | 1,879 | 509,500 | 1,879 |
| 2022-10-19 | 1,908 | 1,925 | 1,901 | 1,910 | 339,200 | 1,910 |
| 2022-10-18 | 1,910 | 1,926 | 1,905 | 1,910 | 365,300 | 1,910 |
| 2022-10-17 | 1,851 | 1,892 | 1,851 | 1,883 | 437,100 | 1,883 |
| 2022-10-14 | 1,855 | 1,887 | 1,844 | 1,869 | 638,500 | 1,869 |
| 2022-10-13 | 1,865 | 1,874 | 1,832 | 1,836 | 551,000 | 1,836 |
| 2022-10-12 | 1,845 | 1,884 | 1,840 | 1,871 | 441,800 | 1,871 |
| 2022-10-11 | 1,822 | 1,855 | 1,822 | 1,845 | 373,200 | 1,845 |
| 2022-10-07 | 1,839 | 1,856 | 1,836 | 1,845 | 437,800 | 1,845 |
| 2022-10-06 | 1,853 | 1,867 | 1,833 | 1,847 | 696,800 | 1,847 |
| 2022-10-05 | 1,879 | 1,896 | 1,859 | 1,863 | 444,100 | 1,863 |
| 2022-10-04 | 1,836 | 1,873 | 1,834 | 1,873 | 508,100 | 1,873 |
| 2022-10-03 | 1,812 | 1,833 | 1,785 | 1,823 | 539,900 | 1,823 |
| 2022-09-30 | 1,835 | 1,850 | 1,816 | 1,829 | 620,200 | 1,829 |
| 2022-09-29 | 1,844 | 1,859 | 1,820 | 1,828 | 478,700 | 1,828 |
| 2022-09-28 | 1,842 | 1,844 | 1,793 | 1,820 | 571,100 | 1,820 |
| 2022-09-27 | 1,829 | 1,859 | 1,825 | 1,849 | 441,400 | 1,849 |
| 2022-09-26 | 1,850 | 1,854 | 1,816 | 1,818 | 535,700 | 1,818 |
| 2022-09-22 | 1,887 | 1,895 | 1,871 | 1,881 | 380,600 | 1,881 |
| 2022-09-21 | 1,926 | 1,931 | 1,897 | 1,904 | 428,600 | 1,904 |
| 2022-09-20 | 1,888 | 1,942 | 1,883 | 1,937 | 574,500 | 1,937 |
| 2022-09-16 | 1,892 | 1,906 | 1,863 | 1,871 | 405,300 | 1,871 |
| 2022-09-15 | 1,938 | 1,938 | 1,889 | 1,903 | 314,500 | 1,903 |
| 2022-09-14 | 1,876 | 1,943 | 1,872 | 1,924 | 661,200 | 1,924 |
| 2022-09-13 | 1,912 | 1,934 | 1,909 | 1,916 | 232,100 | 1,916 |
| 2022-09-12 | 1,898 | 1,907 | 1,890 | 1,907 | 276,300 | 1,907 |
| 2022-09-09 | 1,852 | 1,887 | 1,852 | 1,880 | 425,300 | 1,880 |
| 2022-09-08 | 1,872 | 1,872 | 1,845 | 1,855 | 352,900 | 1,855 |
| 2022-09-07 | 1,874 | 1,883 | 1,848 | 1,854 | 391,200 | 1,854 |
| 2022-09-06 | 1,896 | 1,911 | 1,873 | 1,874 | 455,200 | 1,874 |
| 2022-09-05 | 1,868 | 1,893 | 1,866 | 1,887 | 291,800 | 1,887 |
| 2022-09-02 | 1,894 | 1,903 | 1,866 | 1,876 | 342,800 | 1,876 |
| 2022-09-01 | 1,892 | 1,906 | 1,882 | 1,900 | 567,700 | 1,900 |
| 2022-08-31 | 1,920 | 1,927 | 1,908 | 1,908 | 449,500 | 1,908 |
| 2022-08-30 | 1,917 | 1,938 | 1,912 | 1,935 | 259,100 | 1,935 |
| 2022-08-29 | 1,891 | 1,905 | 1,887 | 1,903 | 483,000 | 1,903 |
| 2022-08-26 | 1,944 | 1,955 | 1,926 | 1,927 | 279,800 | 1,927 |
| 2022-08-25 | 1,916 | 1,940 | 1,913 | 1,935 | 342,100 | 1,935 |
| 2022-08-24 | 1,922 | 1,926 | 1,895 | 1,902 | 274,900 | 1,902 |
| 2022-08-23 | 1,936 | 1,942 | 1,915 | 1,921 | 321,200 | 1,921 |
| 2022-08-22 | 1,931 | 1,948 | 1,922 | 1,941 | 281,600 | 1,941 |
| 2022-08-19 | 1,972 | 1,974 | 1,936 | 1,946 | 296,000 | 1,946 |
| 2022-08-18 | 1,956 | 1,975 | 1,940 | 1,972 | 296,700 | 1,972 |
| 2022-08-17 | 1,969 | 1,983 | 1,955 | 1,970 | 379,700 | 1,970 |
| 2022-08-16 | 1,934 | 1,966 | 1,932 | 1,962 | 425,100 | 1,962 |
| 2022-08-15 | 1,835 | 1,929 | 1,823 | 1,927 | 850,200 | 1,927 |
| 2022-08-12 | 1,830 | 1,841 | 1,792 | 1,834 | 1,971,800 | 1,834 |
| 2022-08-10 | 1,918 | 1,925 | 1,899 | 1,908 | 577,300 | 1,908 |
| 2022-08-09 | 1,905 | 1,926 | 1,901 | 1,918 | 555,700 | 1,918 |
| 2022-08-08 | 1,943 | 1,946 | 1,902 | 1,905 | 349,300 | 1,905 |
| 2022-08-05 | 1,951 | 1,971 | 1,944 | 1,951 | 293,300 | 1,951 |
| 2022-08-04 | 1,929 | 1,953 | 1,917 | 1,951 | 340,500 | 1,951 |
| 2022-08-03 | 1,934 | 1,949 | 1,917 | 1,918 | 330,800 | 1,918 |
| 2022-08-02 | 1,953 | 1,955 | 1,923 | 1,926 | 356,100 | 1,926 |
| 2022-08-01 | 1,960 | 1,965 | 1,940 | 1,962 | 349,600 | 1,962 |
| 2022-07-29 | 1,950 | 1,963 | 1,945 | 1,962 | 344,200 | 1,962 |
| 2022-07-28 | 1,945 | 1,964 | 1,940 | 1,954 | 370,100 | 1,954 |
| 2022-07-27 | 1,931 | 1,949 | 1,929 | 1,938 | 273,100 | 1,938 |
| 2022-07-26 | 1,955 | 1,958 | 1,930 | 1,944 | 311,600 | 1,944 |
| 2022-07-25 | 1,964 | 1,966 | 1,943 | 1,955 | 292,500 | 1,955 |
| 2022-07-22 | 1,940 | 1,987 | 1,920 | 1,964 | 419,700 | 1,964 |
| 2022-07-21 | 1,921 | 1,948 | 1,920 | 1,943 | 315,500 | 1,943 |
| 2022-07-20 | 1,882 | 1,922 | 1,875 | 1,916 | 412,800 | 1,916 |
| 2022-07-19 | 1,875 | 1,878 | 1,851 | 1,870 | 293,000 | 1,870 |
| 2022-07-15 | 1,892 | 1,903 | 1,862 | 1,863 | 406,400 | 1,863 |
| 2022-07-14 | 1,890 | 1,904 | 1,877 | 1,895 | 390,300 | 1,895 |
| 2022-07-13 | 1,881 | 1,895 | 1,866 | 1,885 | 323,200 | 1,885 |
| 2022-07-12 | 1,865 | 1,890 | 1,855 | 1,881 | 398,000 | 1,881 |
| 2022-07-11 | 1,880 | 1,905 | 1,868 | 1,880 | 572,200 | 1,880 |
| 2022-07-08 | 1,878 | 1,893 | 1,871 | 1,878 | 572,600 | 1,878 |
| 2022-07-07 | 1,918 | 1,926 | 1,868 | 1,880 | 807,400 | 1,880 |
| 2022-07-06 | 1,927 | 1,947 | 1,909 | 1,923 | 560,500 | 1,923 |
| 2022-07-05 | 1,939 | 1,955 | 1,929 | 1,938 | 422,100 | 1,938 |
| 2022-07-04 | 1,898 | 1,932 | 1,894 | 1,929 | 491,500 | 1,929 |
| 2022-07-01 | 1,865 | 1,910 | 1,858 | 1,888 | 971,600 | 1,888 |
| 2022-06-30 | 1,913 | 1,937 | 1,882 | 1,889 | 1,555,600 | 1,889 |
| 2022-06-29 | 1,838 | 1,874 | 1,817 | 1,873 | 537,200 | 1,873 |
| 2022-06-28 | 1,833 | 1,868 | 1,833 | 1,860 | 396,000 | 1,860 |
| 2022-06-27 | 1,816 | 1,836 | 1,805 | 1,832 | 375,700 | 1,832 |
| 2022-06-24 | 1,795 | 1,802 | 1,776 | 1,800 | 386,500 | 1,800 |
| 2022-06-23 | 1,771 | 1,792 | 1,767 | 1,781 | 298,900 | 1,781 |
| 2022-06-22 | 1,770 | 1,780 | 1,757 | 1,773 | 300,800 | 1,773 |
| 2022-06-21 | 1,734 | 1,765 | 1,725 | 1,759 | 343,100 | 1,759 |
| 2022-06-20 | 1,719 | 1,727 | 1,683 | 1,704 | 319,000 | 1,704 |
| 2022-06-17 | 1,708 | 1,730 | 1,690 | 1,700 | 640,300 | 1,700 |
| 2022-06-16 | 1,768 | 1,773 | 1,737 | 1,739 | 398,800 | 1,739 |
| 2022-06-15 | 1,786 | 1,792 | 1,728 | 1,728 | 532,700 | 1,728 |
| 2022-06-14 | 1,768 | 1,787 | 1,756 | 1,778 | 443,900 | 1,778 |
| 2022-06-13 | 1,829 | 1,830 | 1,792 | 1,793 | 485,100 | 1,793 |
| 2022-06-10 | 1,831 | 1,853 | 1,817 | 1,849 | 564,900 | 1,849 |
| 2022-06-09 | 1,787 | 1,843 | 1,785 | 1,831 | 611,600 | 1,831 |
| 2022-06-08 | 1,794 | 1,828 | 1,792 | 1,818 | 569,000 | 1,818 |
| 2022-06-07 | 1,842 | 1,846 | 1,820 | 1,820 | 341,800 | 1,820 |
| 2022-06-06 | 1,838 | 1,854 | 1,836 | 1,847 | 294,400 | 1,847 |
| 2022-06-03 | 1,881 | 1,881 | 1,839 | 1,851 | 389,200 | 1,851 |
| 2022-06-02 | 1,904 | 1,913 | 1,854 | 1,860 | 435,400 | 1,860 |
| 2022-06-01 | 1,884 | 1,920 | 1,880 | 1,907 | 415,900 | 1,907 |
| 2022-05-31 | 1,862 | 1,905 | 1,860 | 1,866 | 780,700 | 1,866 |
| 2022-05-30 | 1,831 | 1,869 | 1,816 | 1,863 | 1,036,500 | 1,863 |
| 2022-05-27 | 1,834 | 1,843 | 1,807 | 1,814 | 1,236,600 | 1,814 |
| 2022-05-26 | 1,885 | 1,892 | 1,787 | 1,816 | 2,827,100 | 1,816 |
| 2022-05-25 | 1,980 | 1,997 | 1,976 | 1,986 | 405,500 | 1,986 |
| 2022-05-24 | 1,993 | 2,007 | 1,984 | 1,990 | 474,000 | 1,990 |
| 2022-05-23 | 2,000 | 2,007 | 1,978 | 1,997 | 492,000 | 1,997 |
| 2022-05-20 | 1,958 | 1,992 | 1,943 | 1,980 | 555,700 | 1,980 |
| 2022-05-19 | 1,932 | 1,975 | 1,925 | 1,933 | 473,600 | 1,933 |
| 2022-05-18 | 1,946 | 1,955 | 1,919 | 1,951 | 408,900 | 1,951 |
| 2022-05-17 | 1,915 | 1,953 | 1,904 | 1,944 | 470,300 | 1,944 |
| 2022-05-16 | 1,978 | 1,985 | 1,907 | 1,920 | 453,000 | 1,920 |
| 2022-05-13 | 1,950 | 1,966 | 1,922 | 1,956 | 621,600 | 1,956 |
| 2022-05-12 | 1,882 | 1,943 | 1,879 | 1,928 | 541,800 | 1,928 |
| 2022-05-11 | 1,811 | 1,904 | 1,717 | 1,897 | 1,845,000 | 1,897 |
| 2022-05-10 | 1,877 | 1,899 | 1,861 | 1,886 | 455,500 | 1,886 |
| 2022-05-09 | 1,939 | 1,941 | 1,885 | 1,893 | 356,300 | 1,893 |
| 2022-05-06 | 1,926 | 1,965 | 1,907 | 1,951 | 481,600 | 1,951 |
| 2022-05-02 | 1,889 | 1,911 | 1,874 | 1,905 | 276,700 | 1,905 |
| 2022-04-28 | 1,885 | 1,890 | 1,866 | 1,884 | 371,300 | 1,884 |
| 2022-04-27 | 1,841 | 1,903 | 1,840 | 1,899 | 502,300 | 1,899 |
| 2022-04-26 | 1,874 | 1,888 | 1,865 | 1,870 | 342,200 | 1,870 |
| 2022-04-25 | 1,835 | 1,861 | 1,827 | 1,853 | 443,100 | 1,853 |
| 2022-04-22 | 1,910 | 1,912 | 1,842 | 1,848 | 637,900 | 1,848 |
| 2022-04-21 | 1,956 | 1,963 | 1,928 | 1,937 | 312,500 | 1,937 |
| 2022-04-20 | 1,958 | 1,973 | 1,950 | 1,956 | 392,700 | 1,956 |
| 2022-04-19 | 1,952 | 1,959 | 1,933 | 1,946 | 257,300 | 1,946 |
| 2022-04-18 | 1,939 | 1,954 | 1,925 | 1,929 | 261,400 | 1,929 |
| 2022-04-15 | 1,955 | 1,966 | 1,935 | 1,958 | 246,800 | 1,958 |
| 2022-04-14 | 1,958 | 1,968 | 1,950 | 1,961 | 321,400 | 1,961 |
| 2022-04-13 | 1,941 | 1,962 | 1,936 | 1,955 | 389,100 | 1,955 |
| 2022-04-12 | 1,920 | 1,954 | 1,907 | 1,940 | 609,300 | 1,940 |
| 2022-04-11 | 1,904 | 1,925 | 1,902 | 1,921 | 690,000 | 1,921 |
| 2022-04-08 | 1,888 | 1,888 | 1,846 | 1,874 | 627,300 | 1,874 |
| 2022-04-07 | 1,867 | 1,884 | 1,843 | 1,872 | 561,700 | 1,872 |
| 2022-04-06 | 1,897 | 1,905 | 1,877 | 1,884 | 460,400 | 1,884 |
| 2022-04-05 | 1,931 | 1,934 | 1,908 | 1,914 | 420,500 | 1,914 |
| 2022-04-04 | 1,910 | 1,918 | 1,895 | 1,916 | 342,100 | 1,916 |
| 2022-04-01 | 1,871 | 1,913 | 1,857 | 1,910 | 570,100 | 1,910 |
| 2022-03-31 | 1,900 | 1,922 | 1,860 | 1,860 | 727,700 | 1,860 |
| 2022-03-30 | 1,918 | 1,918 | 1,889 | 1,908 | 506,200 | 1,908 |
| 2022-03-29 | 1,900 | 1,913 | 1,874 | 1,910 | 479,300 | 1,910 |
| 2022-03-28 | 1,900 | 1,902 | 1,881 | 1,889 | 389,900 | 1,889 |
| 2022-03-25 | 1,895 | 1,905 | 1,882 | 1,904 | 466,500 | 1,904 |
| 2022-03-24 | 1,873 | 1,884 | 1,831 | 1,883 | 594,200 | 1,883 |
| 2022-03-23 | 1,875 | 1,903 | 1,860 | 1,873 | 733,100 | 1,873 |
| 2022-03-22 | 1,824 | 1,868 | 1,818 | 1,863 | 722,000 | 1,863 |
| 2022-03-18 | 1,860 | 1,864 | 1,828 | 1,835 | 802,000 | 1,835 |
| 2022-03-17 | 1,846 | 1,847 | 1,811 | 1,836 | 446,900 | 1,836 |
| 2022-03-16 | 1,799 | 1,835 | 1,799 | 1,824 | 553,400 | 1,824 |
| 2022-03-15 | 1,806 | 1,844 | 1,804 | 1,835 | 393,800 | 1,835 |
| 2022-03-14 | 1,784 | 1,844 | 1,784 | 1,824 | 493,200 | 1,824 |
| 2022-03-11 | 1,782 | 1,800 | 1,768 | 1,798 | 614,300 | 1,798 |
| 2022-03-10 | 1,768 | 1,792 | 1,755 | 1,785 | 744,100 | 1,785 |
| 2022-03-09 | 1,680 | 1,724 | 1,678 | 1,720 | 665,400 | 1,720 |
| 2022-03-08 | 1,719 | 1,735 | 1,668 | 1,668 | 488,200 | 1,668 |
| 2022-03-07 | 1,716 | 1,729 | 1,689 | 1,721 | 435,200 | 1,721 |
| 2022-03-04 | 1,799 | 1,803 | 1,725 | 1,728 | 680,500 | 1,728 |
| 2022-03-03 | 1,790 | 1,799 | 1,782 | 1,790 | 486,000 | 1,790 |
| 2022-03-02 | 1,784 | 1,787 | 1,770 | 1,780 | 576,600 | 1,780 |
| 2022-03-01 | 1,785 | 1,807 | 1,779 | 1,806 | 536,200 | 1,806 |
| 2022-02-28 | 1,760 | 1,771 | 1,756 | 1,764 | 571,000 | 1,764 |
| 2022-02-25 | 1,780 | 1,783 | 1,746 | 1,762 | 561,900 | 1,762 |
| 2022-02-24 | 1,730 | 1,770 | 1,728 | 1,760 | 822,200 | 1,760 |
| 2022-02-22 | 1,742 | 1,753 | 1,708 | 1,729 | 723,300 | 1,729 |
| 2022-02-21 | 1,730 | 1,741 | 1,716 | 1,734 | 399,400 | 1,734 |
| 2022-02-18 | 1,745 | 1,757 | 1,729 | 1,750 | 559,600 | 1,750 |
| 2022-02-17 | 1,764 | 1,767 | 1,735 | 1,747 | 734,200 | 1,747 |
| 2022-02-16 | 1,740 | 1,761 | 1,735 | 1,754 | 664,300 | 1,754 |
| 2022-02-15 | 1,711 | 1,723 | 1,693 | 1,710 | 593,900 | 1,710 |
| 2022-02-14 | 1,680 | 1,709 | 1,677 | 1,685 | 1,371,400 | 1,685 |
| 2022-02-10 | 1,680 | 1,719 | 1,677 | 1,702 | 1,545,400 | 1,702 |
| 2022-02-09 | 1,695 | 1,701 | 1,604 | 1,640 | 2,841,800 | 1,640 |
| 2022-02-08 | 1,777 | 1,777 | 1,746 | 1,763 | 1,047,600 | 1,763 |
| 2022-02-07 | 1,790 | 1,807 | 1,767 | 1,787 | 890,700 | 1,787 |
| 2022-02-04 | 1,743 | 1,803 | 1,741 | 1,797 | 543,300 | 1,797 |
| 2022-02-03 | 1,766 | 1,778 | 1,746 | 1,752 | 563,600 | 1,752 |
| 2022-02-02 | 1,756 | 1,804 | 1,756 | 1,801 | 394,200 | 1,801 |
| 2022-02-01 | 1,795 | 1,795 | 1,753 | 1,756 | 459,800 | 1,756 |
| 2022-01-31 | 1,750 | 1,780 | 1,742 | 1,776 | 634,100 | 1,776 |
| 2022-01-28 | 1,751 | 1,767 | 1,737 | 1,751 | 647,400 | 1,751 |
| 2022-01-27 | 1,810 | 1,815 | 1,727 | 1,737 | 790,600 | 1,737 |
| 2022-01-26 | 1,814 | 1,840 | 1,807 | 1,821 | 717,100 | 1,821 |
| 2022-01-25 | 1,796 | 1,816 | 1,792 | 1,806 | 806,800 | 1,806 |
| 2022-01-24 | 1,802 | 1,808 | 1,775 | 1,803 | 576,100 | 1,803 |
| 2022-01-21 | 1,775 | 1,801 | 1,766 | 1,797 | 659,700 | 1,797 |
| 2022-01-20 | 1,770 | 1,808 | 1,761 | 1,796 | 842,400 | 1,796 |
| 2022-01-19 | 1,755 | 1,783 | 1,730 | 1,740 | 705,900 | 1,740 |
| 2022-01-18 | 1,748 | 1,781 | 1,748 | 1,765 | 545,500 | 1,765 |
| 2022-01-17 | 1,713 | 1,760 | 1,712 | 1,746 | 526,900 | 1,746 |
| 2022-01-14 | 1,743 | 1,757 | 1,725 | 1,731 | 910,200 | 1,731 |
| 2022-01-13 | 1,753 | 1,765 | 1,747 | 1,760 | 672,500 | 1,760 |
| 2022-01-12 | 1,763 | 1,778 | 1,746 | 1,757 | 822,600 | 1,757 |
| 2022-01-11 | 1,713 | 1,743 | 1,709 | 1,742 | 461,200 | 1,742 |
| 2022-01-07 | 1,724 | 1,738 | 1,708 | 1,719 | 695,900 | 1,719 |
| 2022-01-06 | 1,750 | 1,754 | 1,717 | 1,720 | 644,800 | 1,720 |
| 2022-01-05 | 1,790 | 1,790 | 1,756 | 1,760 | 547,100 | 1,760 |
| 2022-01-04 | 1,782 | 1,801 | 1,771 | 1,800 | 519,900 | 1,800 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株