3040 (株)ソリトンシステムズ 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 | 1,044 | 1,072 | 1,039 | 1,060 | 27,000 | 1,060 |
| 2022-12-29 | 990 | 1,025 | 985 | 1,025 | 22,700 | 1,025 |
| 2022-12-28 | 1,002 | 1,015 | 1,001 | 1,006 | 39,500 | 1,006 |
| 2022-12-27 | 1,013 | 1,025 | 1,001 | 1,001 | 36,800 | 1,001 |
| 2022-12-26 | 1,023 | 1,023 | 1,007 | 1,009 | 59,900 | 1,009 |
| 2022-12-23 | 1,007 | 1,034 | 1,006 | 1,023 | 27,300 | 1,023 |
| 2022-12-22 | 1,017 | 1,060 | 1,005 | 1,020 | 64,500 | 1,020 |
| 2022-12-21 | 1,009 | 1,015 | 1,002 | 1,002 | 26,200 | 1,002 |
| 2022-12-20 | 1,033 | 1,040 | 998 | 1,009 | 57,200 | 1,009 |
| 2022-12-19 | 1,043 | 1,045 | 1,031 | 1,033 | 16,600 | 1,033 |
| 2022-12-16 | 1,050 | 1,065 | 1,040 | 1,040 | 31,000 | 1,040 |
| 2022-12-15 | 1,072 | 1,073 | 1,054 | 1,057 | 19,800 | 1,057 |
| 2022-12-14 | 1,071 | 1,078 | 1,068 | 1,072 | 17,300 | 1,072 |
| 2022-12-13 | 1,095 | 1,102 | 1,071 | 1,071 | 35,700 | 1,071 |
| 2022-12-12 | 1,064 | 1,084 | 1,055 | 1,081 | 25,500 | 1,081 |
| 2022-12-09 | 1,071 | 1,080 | 1,061 | 1,066 | 26,400 | 1,066 |
| 2022-12-08 | 1,100 | 1,100 | 1,061 | 1,070 | 40,200 | 1,070 |
| 2022-12-07 | 1,110 | 1,120 | 1,083 | 1,098 | 47,300 | 1,098 |
| 2022-12-06 | 1,098 | 1,116 | 1,080 | 1,080 | 30,500 | 1,080 |
| 2022-12-05 | 1,116 | 1,118 | 1,076 | 1,103 | 26,900 | 1,103 |
| 2022-12-02 | 1,157 | 1,157 | 1,113 | 1,115 | 39,200 | 1,115 |
| 2022-12-01 | 1,177 | 1,186 | 1,155 | 1,158 | 25,900 | 1,158 |
| 2022-11-30 | 1,202 | 1,202 | 1,165 | 1,165 | 28,300 | 1,165 |
| 2022-11-29 | 1,201 | 1,210 | 1,185 | 1,189 | 20,000 | 1,189 |
| 2022-11-28 | 1,239 | 1,243 | 1,206 | 1,206 | 26,500 | 1,206 |
| 2022-11-25 | 1,230 | 1,258 | 1,229 | 1,253 | 47,200 | 1,253 |
| 2022-11-24 | 1,170 | 1,230 | 1,170 | 1,229 | 61,000 | 1,229 |
| 2022-11-22 | 1,143 | 1,170 | 1,143 | 1,170 | 24,900 | 1,170 |
| 2022-11-21 | 1,155 | 1,169 | 1,141 | 1,148 | 21,100 | 1,148 |
| 2022-11-18 | 1,178 | 1,192 | 1,152 | 1,152 | 36,900 | 1,152 |
| 2022-11-17 | 1,158 | 1,179 | 1,150 | 1,177 | 23,000 | 1,177 |
| 2022-11-16 | 1,160 | 1,185 | 1,141 | 1,163 | 28,200 | 1,163 |
| 2022-11-15 | 1,137 | 1,185 | 1,137 | 1,160 | 36,000 | 1,160 |
| 2022-11-14 | 1,177 | 1,180 | 1,144 | 1,148 | 29,100 | 1,148 |
| 2022-11-11 | 1,135 | 1,180 | 1,135 | 1,180 | 105,900 | 1,180 |
| 2022-11-10 | 1,094 | 1,137 | 1,080 | 1,114 | 57,900 | 1,114 |
| 2022-11-09 | 1,070 | 1,131 | 1,070 | 1,108 | 89,800 | 1,108 |
| 2022-11-08 | 1,026 | 1,127 | 1,026 | 1,078 | 100,000 | 1,078 |
| 2022-11-07 | 980 | 1,024 | 958 | 1,021 | 66,700 | 1,021 |
| 2022-11-04 | 1,001 | 1,010 | 985 | 986 | 56,400 | 986 |
| 2022-11-02 | 1,046 | 1,046 | 1,021 | 1,021 | 36,300 | 1,021 |
| 2022-11-01 | 1,060 | 1,060 | 1,046 | 1,057 | 16,000 | 1,057 |
| 2022-10-31 | 1,085 | 1,087 | 1,054 | 1,060 | 25,000 | 1,060 |
| 2022-10-28 | 1,060 | 1,082 | 1,052 | 1,075 | 99,600 | 1,075 |
| 2022-10-27 | 1,050 | 1,060 | 1,040 | 1,060 | 23,800 | 1,060 |
| 2022-10-26 | 1,045 | 1,064 | 1,045 | 1,054 | 18,700 | 1,054 |
| 2022-10-25 | 1,030 | 1,054 | 1,023 | 1,039 | 30,600 | 1,039 |
| 2022-10-24 | 1,030 | 1,035 | 1,019 | 1,019 | 16,600 | 1,019 |
| 2022-10-21 | 1,022 | 1,038 | 1,022 | 1,025 | 16,600 | 1,025 |
| 2022-10-20 | 1,032 | 1,032 | 1,012 | 1,028 | 32,000 | 1,028 |
| 2022-10-19 | 1,023 | 1,041 | 1,023 | 1,041 | 23,400 | 1,041 |
| 2022-10-18 | 1,010 | 1,039 | 1,010 | 1,023 | 27,100 | 1,023 |
| 2022-10-17 | 1,004 | 1,012 | 1,001 | 1,006 | 16,000 | 1,006 |
| 2022-10-14 | 1,004 | 1,022 | 1,004 | 1,014 | 37,200 | 1,014 |
| 2022-10-13 | 999 | 999 | 984 | 989 | 26,200 | 989 |
| 2022-10-12 | 1,000 | 1,004 | 992 | 996 | 34,600 | 996 |
| 2022-10-11 | 1,017 | 1,018 | 1,006 | 1,010 | 30,700 | 1,010 |
| 2022-10-07 | 1,016 | 1,043 | 1,016 | 1,033 | 27,000 | 1,033 |
| 2022-10-06 | 1,017 | 1,032 | 1,016 | 1,026 | 30,700 | 1,026 |
| 2022-10-05 | 1,047 | 1,052 | 1,013 | 1,016 | 37,500 | 1,016 |
| 2022-10-04 | 1,032 | 1,043 | 1,024 | 1,027 | 53,900 | 1,027 |
| 2022-10-03 | 1,001 | 1,017 | 994 | 1,014 | 23,400 | 1,014 |
| 2022-09-30 | 1,038 | 1,038 | 1,019 | 1,020 | 22,200 | 1,020 |
| 2022-09-29 | 1,038 | 1,054 | 1,022 | 1,038 | 30,900 | 1,038 |
| 2022-09-28 | 1,015 | 1,027 | 997 | 1,013 | 49,100 | 1,013 |
| 2022-09-27 | 1,035 | 1,037 | 1,020 | 1,024 | 30,400 | 1,024 |
| 2022-09-26 | 1,040 | 1,048 | 1,010 | 1,010 | 54,900 | 1,010 |
| 2022-09-22 | 1,068 | 1,078 | 1,060 | 1,063 | 40,200 | 1,063 |
| 2022-09-21 | 1,102 | 1,102 | 1,062 | 1,077 | 44,900 | 1,077 |
| 2022-09-20 | 1,107 | 1,118 | 1,100 | 1,102 | 29,300 | 1,102 |
| 2022-09-16 | 1,122 | 1,122 | 1,099 | 1,105 | 46,900 | 1,105 |
| 2022-09-15 | 1,142 | 1,142 | 1,131 | 1,131 | 65,400 | 1,131 |
| 2022-09-14 | 1,140 | 1,154 | 1,140 | 1,140 | 31,700 | 1,140 |
| 2022-09-13 | 1,179 | 1,188 | 1,174 | 1,178 | 28,100 | 1,178 |
| 2022-09-12 | 1,159 | 1,178 | 1,159 | 1,169 | 42,600 | 1,169 |
| 2022-09-09 | 1,143 | 1,163 | 1,143 | 1,158 | 28,800 | 1,158 |
| 2022-09-08 | 1,153 | 1,159 | 1,145 | 1,151 | 20,400 | 1,151 |
| 2022-09-07 | 1,185 | 1,185 | 1,136 | 1,137 | 32,000 | 1,137 |
| 2022-09-06 | 1,165 | 1,175 | 1,150 | 1,155 | 26,100 | 1,155 |
| 2022-09-05 | 1,152 | 1,159 | 1,144 | 1,153 | 26,800 | 1,153 |
| 2022-09-02 | 1,180 | 1,180 | 1,148 | 1,159 | 59,600 | 1,159 |
| 2022-09-01 | 1,196 | 1,200 | 1,180 | 1,180 | 46,200 | 1,180 |
| 2022-08-31 | 1,204 | 1,209 | 1,196 | 1,209 | 42,200 | 1,209 |
| 2022-08-30 | 1,222 | 1,223 | 1,206 | 1,211 | 32,100 | 1,211 |
| 2022-08-29 | 1,205 | 1,220 | 1,205 | 1,215 | 30,400 | 1,215 |
| 2022-08-26 | 1,244 | 1,250 | 1,239 | 1,239 | 19,500 | 1,239 |
| 2022-08-25 | 1,227 | 1,252 | 1,220 | 1,244 | 40,600 | 1,244 |
| 2022-08-24 | 1,205 | 1,221 | 1,205 | 1,215 | 14,700 | 1,215 |
| 2022-08-23 | 1,207 | 1,216 | 1,205 | 1,208 | 22,700 | 1,208 |
| 2022-08-22 | 1,240 | 1,245 | 1,221 | 1,223 | 23,200 | 1,223 |
| 2022-08-19 | 1,227 | 1,244 | 1,221 | 1,243 | 49,800 | 1,243 |
| 2022-08-18 | 1,211 | 1,227 | 1,205 | 1,217 | 41,300 | 1,217 |
| 2022-08-17 | 1,213 | 1,220 | 1,203 | 1,213 | 38,800 | 1,213 |
| 2022-08-16 | 1,220 | 1,225 | 1,207 | 1,210 | 62,700 | 1,210 |
| 2022-08-15 | 1,230 | 1,230 | 1,210 | 1,220 | 36,200 | 1,220 |
| 2022-08-12 | 1,230 | 1,237 | 1,220 | 1,222 | 51,300 | 1,222 |
| 2022-08-10 | 1,229 | 1,235 | 1,202 | 1,222 | 75,200 | 1,222 |
| 2022-08-09 | 1,270 | 1,272 | 1,232 | 1,232 | 47,200 | 1,232 |
| 2022-08-08 | 1,252 | 1,279 | 1,220 | 1,271 | 198,800 | 1,271 |
| 2022-08-05 | 1,373 | 1,382 | 1,368 | 1,372 | 49,800 | 1,372 |
| 2022-08-04 | 1,348 | 1,374 | 1,347 | 1,373 | 29,200 | 1,373 |
| 2022-08-03 | 1,347 | 1,369 | 1,334 | 1,347 | 28,800 | 1,347 |
| 2022-08-02 | 1,361 | 1,367 | 1,347 | 1,347 | 42,800 | 1,347 |
| 2022-08-01 | 1,345 | 1,366 | 1,330 | 1,365 | 37,700 | 1,365 |
| 2022-07-29 | 1,350 | 1,350 | 1,332 | 1,345 | 40,800 | 1,345 |
| 2022-07-28 | 1,329 | 1,344 | 1,313 | 1,344 | 138,600 | 1,344 |
| 2022-07-27 | 1,316 | 1,318 | 1,308 | 1,309 | 29,000 | 1,309 |
| 2022-07-26 | 1,321 | 1,328 | 1,307 | 1,322 | 23,600 | 1,322 |
| 2022-07-25 | 1,307 | 1,327 | 1,302 | 1,318 | 45,800 | 1,318 |
| 2022-07-22 | 1,302 | 1,339 | 1,300 | 1,328 | 45,600 | 1,328 |
| 2022-07-21 | 1,290 | 1,321 | 1,290 | 1,321 | 49,100 | 1,321 |
| 2022-07-20 | 1,283 | 1,294 | 1,272 | 1,293 | 40,900 | 1,293 |
| 2022-07-19 | 1,270 | 1,272 | 1,240 | 1,263 | 35,600 | 1,263 |
| 2022-07-15 | 1,276 | 1,279 | 1,245 | 1,265 | 32,200 | 1,265 |
| 2022-07-14 | 1,258 | 1,271 | 1,243 | 1,271 | 40,500 | 1,271 |
| 2022-07-13 | 1,240 | 1,261 | 1,233 | 1,259 | 37,000 | 1,259 |
| 2022-07-12 | 1,263 | 1,264 | 1,236 | 1,260 | 70,800 | 1,260 |
| 2022-07-11 | 1,290 | 1,290 | 1,253 | 1,268 | 42,300 | 1,268 |
| 2022-07-08 | 1,256 | 1,280 | 1,238 | 1,267 | 80,100 | 1,267 |
| 2022-07-07 | 1,247 | 1,259 | 1,226 | 1,251 | 42,500 | 1,251 |
| 2022-07-06 | 1,235 | 1,250 | 1,220 | 1,246 | 56,500 | 1,246 |
| 2022-07-05 | 1,221 | 1,235 | 1,215 | 1,227 | 43,400 | 1,227 |
| 2022-07-04 | 1,207 | 1,220 | 1,200 | 1,215 | 30,900 | 1,215 |
| 2022-07-01 | 1,196 | 1,210 | 1,185 | 1,208 | 58,000 | 1,208 |
| 2022-06-30 | 1,215 | 1,229 | 1,195 | 1,195 | 64,700 | 1,195 |
| 2022-06-29 | 1,208 | 1,234 | 1,197 | 1,226 | 62,400 | 1,226 |
| 2022-06-28 | 1,209 | 1,227 | 1,204 | 1,225 | 42,200 | 1,225 |
| 2022-06-27 | 1,214 | 1,223 | 1,198 | 1,211 | 40,800 | 1,211 |
| 2022-06-24 | 1,183 | 1,221 | 1,183 | 1,213 | 61,400 | 1,213 |
| 2022-06-23 | 1,178 | 1,198 | 1,172 | 1,176 | 32,300 | 1,176 |
| 2022-06-22 | 1,204 | 1,204 | 1,166 | 1,181 | 85,700 | 1,181 |
| 2022-06-21 | 1,170 | 1,203 | 1,170 | 1,198 | 53,900 | 1,198 |
| 2022-06-20 | 1,203 | 1,203 | 1,137 | 1,150 | 72,500 | 1,150 |
| 2022-06-17 | 1,156 | 1,182 | 1,155 | 1,175 | 68,300 | 1,175 |
| 2022-06-16 | 1,252 | 1,252 | 1,192 | 1,202 | 51,000 | 1,202 |
| 2022-06-15 | 1,240 | 1,240 | 1,209 | 1,211 | 49,600 | 1,211 |
| 2022-06-14 | 1,212 | 1,245 | 1,206 | 1,241 | 61,100 | 1,241 |
| 2022-06-13 | 1,251 | 1,251 | 1,222 | 1,234 | 69,500 | 1,234 |
| 2022-06-10 | 1,282 | 1,282 | 1,262 | 1,276 | 44,400 | 1,276 |
| 2022-06-09 | 1,280 | 1,302 | 1,277 | 1,292 | 61,700 | 1,292 |
| 2022-06-08 | 1,275 | 1,295 | 1,271 | 1,278 | 42,700 | 1,278 |
| 2022-06-07 | 1,302 | 1,302 | 1,270 | 1,273 | 52,000 | 1,273 |
| 2022-06-06 | 1,253 | 1,308 | 1,245 | 1,302 | 118,300 | 1,302 |
| 2022-06-03 | 1,264 | 1,270 | 1,249 | 1,262 | 45,300 | 1,262 |
| 2022-06-02 | 1,281 | 1,281 | 1,247 | 1,247 | 85,600 | 1,247 |
| 2022-06-01 | 1,282 | 1,305 | 1,282 | 1,289 | 57,300 | 1,289 |
| 2022-05-31 | 1,273 | 1,292 | 1,259 | 1,283 | 58,000 | 1,283 |
| 2022-05-30 | 1,267 | 1,300 | 1,255 | 1,298 | 80,100 | 1,298 |
| 2022-05-27 | 1,264 | 1,264 | 1,239 | 1,251 | 37,600 | 1,251 |
| 2022-05-26 | 1,260 | 1,281 | 1,247 | 1,247 | 36,600 | 1,247 |
| 2022-05-25 | 1,302 | 1,304 | 1,251 | 1,252 | 39,600 | 1,252 |
| 2022-05-24 | 1,290 | 1,306 | 1,280 | 1,293 | 71,400 | 1,293 |
| 2022-05-23 | 1,290 | 1,302 | 1,284 | 1,300 | 60,200 | 1,300 |
| 2022-05-20 | 1,234 | 1,280 | 1,234 | 1,277 | 43,300 | 1,277 |
| 2022-05-19 | 1,255 | 1,267 | 1,232 | 1,240 | 50,000 | 1,240 |
| 2022-05-18 | 1,272 | 1,302 | 1,269 | 1,300 | 30,900 | 1,300 |
| 2022-05-17 | 1,268 | 1,292 | 1,247 | 1,252 | 62,500 | 1,252 |
| 2022-05-16 | 1,298 | 1,301 | 1,249 | 1,273 | 67,900 | 1,273 |
| 2022-05-13 | 1,234 | 1,271 | 1,222 | 1,251 | 67,800 | 1,251 |
| 2022-05-12 | 1,291 | 1,291 | 1,214 | 1,222 | 98,400 | 1,222 |
| 2022-05-11 | 1,292 | 1,306 | 1,260 | 1,278 | 82,600 | 1,278 |
| 2022-05-10 | 1,295 | 1,325 | 1,261 | 1,292 | 201,600 | 1,292 |
| 2022-05-09 | 1,414 | 1,423 | 1,379 | 1,385 | 80,500 | 1,385 |
| 2022-05-06 | 1,430 | 1,448 | 1,416 | 1,444 | 58,100 | 1,444 |
| 2022-05-02 | 1,447 | 1,478 | 1,444 | 1,451 | 39,300 | 1,451 |
| 2022-04-28 | 1,460 | 1,472 | 1,444 | 1,464 | 47,700 | 1,464 |
| 2022-04-27 | 1,443 | 1,492 | 1,439 | 1,490 | 79,200 | 1,490 |
| 2022-04-26 | 1,460 | 1,493 | 1,460 | 1,488 | 43,400 | 1,488 |
| 2022-04-25 | 1,430 | 1,467 | 1,421 | 1,460 | 46,800 | 1,460 |
| 2022-04-22 | 1,470 | 1,473 | 1,446 | 1,460 | 52,700 | 1,460 |
| 2022-04-21 | 1,485 | 1,508 | 1,477 | 1,494 | 41,300 | 1,494 |
| 2022-04-20 | 1,546 | 1,546 | 1,489 | 1,491 | 65,300 | 1,491 |
| 2022-04-19 | 1,488 | 1,530 | 1,488 | 1,521 | 60,700 | 1,521 |
| 2022-04-18 | 1,504 | 1,514 | 1,470 | 1,495 | 87,700 | 1,495 |
| 2022-04-15 | 1,520 | 1,529 | 1,507 | 1,527 | 35,400 | 1,527 |
| 2022-04-14 | 1,570 | 1,587 | 1,537 | 1,547 | 41,700 | 1,547 |
| 2022-04-13 | 1,527 | 1,564 | 1,521 | 1,564 | 51,600 | 1,564 |
| 2022-04-12 | 1,523 | 1,574 | 1,520 | 1,527 | 61,000 | 1,527 |
| 2022-04-11 | 1,592 | 1,594 | 1,532 | 1,542 | 67,000 | 1,542 |
| 2022-04-08 | 1,595 | 1,608 | 1,576 | 1,608 | 47,000 | 1,608 |
| 2022-04-07 | 1,604 | 1,620 | 1,561 | 1,569 | 60,500 | 1,569 |
| 2022-04-06 | 1,643 | 1,643 | 1,596 | 1,632 | 74,700 | 1,632 |
| 2022-04-05 | 1,701 | 1,719 | 1,639 | 1,654 | 117,300 | 1,654 |
| 2022-04-04 | 1,683 | 1,694 | 1,657 | 1,674 | 114,700 | 1,674 |
| 2022-04-01 | 1,631 | 1,665 | 1,607 | 1,665 | 106,000 | 1,665 |
| 2022-03-31 | 1,617 | 1,648 | 1,599 | 1,642 | 106,400 | 1,642 |
| 2022-03-30 | 1,580 | 1,617 | 1,576 | 1,617 | 86,000 | 1,617 |
| 2022-03-29 | 1,553 | 1,585 | 1,539 | 1,577 | 87,800 | 1,577 |
| 2022-03-28 | 1,576 | 1,576 | 1,539 | 1,540 | 97,400 | 1,540 |
| 2022-03-25 | 1,600 | 1,600 | 1,556 | 1,579 | 90,200 | 1,579 |
| 2022-03-24 | 1,548 | 1,584 | 1,545 | 1,581 | 83,200 | 1,581 |
| 2022-03-23 | 1,589 | 1,613 | 1,560 | 1,560 | 152,100 | 1,560 |
| 2022-03-22 | 1,510 | 1,572 | 1,500 | 1,566 | 150,000 | 1,566 |
| 2022-03-18 | 1,514 | 1,521 | 1,500 | 1,501 | 73,500 | 1,501 |
| 2022-03-17 | 1,528 | 1,532 | 1,508 | 1,525 | 75,500 | 1,525 |
| 2022-03-16 | 1,527 | 1,527 | 1,483 | 1,498 | 76,200 | 1,498 |
| 2022-03-15 | 1,500 | 1,524 | 1,494 | 1,507 | 42,600 | 1,507 |
| 2022-03-14 | 1,515 | 1,546 | 1,490 | 1,507 | 64,700 | 1,507 |
| 2022-03-11 | 1,518 | 1,571 | 1,508 | 1,511 | 142,700 | 1,511 |
| 2022-03-10 | 1,567 | 1,578 | 1,527 | 1,536 | 99,100 | 1,536 |
| 2022-03-09 | 1,525 | 1,544 | 1,482 | 1,511 | 84,300 | 1,511 |
| 2022-03-08 | 1,500 | 1,550 | 1,480 | 1,510 | 157,600 | 1,510 |
| 2022-03-07 | 1,566 | 1,566 | 1,513 | 1,538 | 142,600 | 1,538 |
| 2022-03-04 | 1,600 | 1,612 | 1,563 | 1,606 | 123,900 | 1,606 |
| 2022-03-03 | 1,702 | 1,719 | 1,628 | 1,639 | 176,800 | 1,639 |
| 2022-03-02 | 1,635 | 1,669 | 1,617 | 1,656 | 161,300 | 1,656 |
| 2022-03-01 | 1,644 | 1,670 | 1,605 | 1,645 | 229,900 | 1,645 |
| 2022-02-28 | 1,510 | 1,571 | 1,507 | 1,564 | 128,700 | 1,564 |
| 2022-02-25 | 1,486 | 1,537 | 1,480 | 1,533 | 155,200 | 1,533 |
| 2022-02-24 | 1,456 | 1,483 | 1,409 | 1,436 | 160,900 | 1,436 |
| 2022-02-22 | 1,496 | 1,521 | 1,463 | 1,481 | 102,100 | 1,481 |
| 2022-02-21 | 1,500 | 1,517 | 1,479 | 1,497 | 73,200 | 1,497 |
| 2022-02-18 | 1,494 | 1,537 | 1,465 | 1,523 | 99,000 | 1,523 |
| 2022-02-17 | 1,521 | 1,554 | 1,510 | 1,520 | 113,100 | 1,520 |
| 2022-02-16 | 1,481 | 1,548 | 1,477 | 1,542 | 166,600 | 1,542 |
| 2022-02-15 | 1,474 | 1,515 | 1,450 | 1,469 | 99,000 | 1,469 |
| 2022-02-14 | 1,473 | 1,501 | 1,437 | 1,472 | 155,600 | 1,472 |
| 2022-02-10 | 1,460 | 1,528 | 1,455 | 1,526 | 359,500 | 1,526 |
| 2022-02-09 | 1,409 | 1,435 | 1,380 | 1,419 | 293,100 | 1,419 |
| 2022-02-08 | 1,334 | 1,426 | 1,306 | 1,385 | 408,800 | 1,385 |
| 2022-02-07 | 1,299 | 1,304 | 1,266 | 1,274 | 87,800 | 1,274 |
| 2022-02-04 | 1,280 | 1,324 | 1,280 | 1,314 | 51,400 | 1,314 |
| 2022-02-03 | 1,307 | 1,310 | 1,282 | 1,293 | 45,100 | 1,293 |
| 2022-02-02 | 1,280 | 1,319 | 1,280 | 1,319 | 47,500 | 1,319 |
| 2022-02-01 | 1,285 | 1,310 | 1,268 | 1,278 | 47,300 | 1,278 |
| 2022-01-31 | 1,227 | 1,286 | 1,227 | 1,269 | 51,900 | 1,269 |
| 2022-01-28 | 1,241 | 1,241 | 1,199 | 1,230 | 68,000 | 1,230 |
| 2022-01-27 | 1,291 | 1,307 | 1,196 | 1,211 | 187,200 | 1,211 |
| 2022-01-26 | 1,280 | 1,311 | 1,280 | 1,306 | 41,500 | 1,306 |
| 2022-01-25 | 1,339 | 1,339 | 1,277 | 1,286 | 98,200 | 1,286 |
| 2022-01-24 | 1,307 | 1,342 | 1,301 | 1,339 | 73,200 | 1,339 |
| 2022-01-21 | 1,318 | 1,337 | 1,303 | 1,337 | 51,000 | 1,337 |
| 2022-01-20 | 1,320 | 1,357 | 1,309 | 1,348 | 73,900 | 1,348 |
| 2022-01-19 | 1,307 | 1,331 | 1,289 | 1,298 | 102,900 | 1,298 |
| 2022-01-18 | 1,355 | 1,363 | 1,317 | 1,328 | 56,800 | 1,328 |
| 2022-01-17 | 1,367 | 1,385 | 1,335 | 1,335 | 94,200 | 1,335 |
| 2022-01-14 | 1,360 | 1,474 | 1,354 | 1,397 | 469,500 | 1,397 |
| 2022-01-13 | 1,350 | 1,356 | 1,318 | 1,331 | 73,600 | 1,331 |
| 2022-01-12 | 1,326 | 1,357 | 1,326 | 1,357 | 43,500 | 1,357 |
| 2022-01-11 | 1,300 | 1,324 | 1,296 | 1,316 | 43,100 | 1,316 |
| 2022-01-07 | 1,310 | 1,331 | 1,271 | 1,300 | 100,200 | 1,300 |
| 2022-01-06 | 1,327 | 1,337 | 1,305 | 1,310 | 55,300 | 1,310 |
| 2022-01-05 | 1,394 | 1,394 | 1,336 | 1,340 | 101,100 | 1,340 |
| 2022-01-04 | 1,414 | 1,420 | 1,372 | 1,405 | 97,500 | 1,405 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
