3628 (株)データホライゾン 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 | 2,329 | 2,480 | 2,272 | 2,480 | 27,700 | 2,480 |
| 2022-12-29 | 2,375 | 2,400 | 2,273 | 2,279 | 15,600 | 2,279 |
| 2022-12-28 | 2,373 | 2,375 | 2,237 | 2,347 | 49,600 | 2,347 |
| 2022-12-27 | 2,437 | 2,437 | 2,337 | 2,373 | 15,900 | 2,373 |
| 2022-12-26 | 2,200 | 2,420 | 2,165 | 2,392 | 30,700 | 2,392 |
| 2022-12-23 | 2,394 | 2,545 | 2,365 | 2,530 | 43,100 | 2,530 |
| 2022-12-22 | 2,297 | 2,480 | 2,282 | 2,407 | 41,400 | 2,407 |
| 2022-12-21 | 2,190 | 2,289 | 2,186 | 2,282 | 18,700 | 2,282 |
| 2022-12-20 | 2,238 | 2,257 | 2,155 | 2,190 | 16,600 | 2,190 |
| 2022-12-19 | 2,337 | 2,337 | 2,214 | 2,271 | 9,400 | 2,271 |
| 2022-12-16 | 2,263 | 2,309 | 2,232 | 2,308 | 12,600 | 2,308 |
| 2022-12-15 | 2,359 | 2,429 | 2,347 | 2,350 | 24,400 | 2,350 |
| 2022-12-14 | 2,284 | 2,387 | 2,251 | 2,370 | 26,900 | 2,370 |
| 2022-12-13 | 2,251 | 2,292 | 2,242 | 2,284 | 16,000 | 2,284 |
| 2022-12-12 | 2,161 | 2,270 | 2,130 | 2,255 | 39,800 | 2,255 |
| 2022-12-09 | 2,178 | 2,222 | 2,132 | 2,190 | 46,100 | 2,190 |
| 2022-12-08 | 2,109 | 2,184 | 2,054 | 2,137 | 34,400 | 2,137 |
| 2022-12-07 | 2,028 | 2,160 | 2,021 | 2,159 | 49,700 | 2,159 |
| 2022-12-06 | 1,991 | 2,044 | 1,936 | 2,028 | 24,800 | 2,028 |
| 2022-12-05 | 2,019 | 2,040 | 1,978 | 2,004 | 16,200 | 2,004 |
| 2022-12-02 | 2,018 | 2,020 | 1,993 | 2,020 | 2,700 | 2,020 |
| 2022-12-01 | 2,008 | 2,019 | 1,974 | 2,018 | 8,200 | 2,018 |
| 2022-11-30 | 1,984 | 2,013 | 1,952 | 2,006 | 9,000 | 2,006 |
| 2022-11-29 | 1,975 | 2,022 | 1,950 | 1,999 | 11,400 | 1,999 |
| 2022-11-28 | 1,970 | 2,035 | 1,960 | 2,003 | 20,600 | 2,003 |
| 2022-11-25 | 1,995 | 1,995 | 1,925 | 1,976 | 1,300 | 1,976 |
| 2022-11-24 | 1,950 | 2,000 | 1,950 | 1,982 | 22,800 | 1,982 |
| 2022-11-22 | 1,852 | 1,986 | 1,836 | 1,950 | 46,400 | 1,950 |
| 2022-11-21 | 1,881 | 1,881 | 1,832 | 1,852 | 8,400 | 1,852 |
| 2022-11-18 | 1,863 | 1,863 | 1,829 | 1,841 | 13,500 | 1,841 |
| 2022-11-17 | 1,875 | 1,875 | 1,816 | 1,874 | 10,700 | 1,874 |
| 2022-11-16 | 1,783 | 1,864 | 1,770 | 1,864 | 7,000 | 1,864 |
| 2022-11-15 | 1,847 | 1,847 | 1,785 | 1,800 | 15,100 | 1,800 |
| 2022-11-14 | 1,905 | 1,905 | 1,830 | 1,847 | 15,100 | 1,847 |
| 2022-11-11 | 1,831 | 1,907 | 1,762 | 1,907 | 37,400 | 1,907 |
| 2022-11-10 | 1,757 | 1,845 | 1,715 | 1,823 | 22,100 | 1,823 |
| 2022-11-09 | 1,821 | 1,821 | 1,769 | 1,769 | 15,500 | 1,769 |
| 2022-11-08 | 1,869 | 1,887 | 1,835 | 1,848 | 8,600 | 1,848 |
| 2022-11-07 | 1,859 | 1,874 | 1,829 | 1,850 | 6,200 | 1,850 |
| 2022-11-04 | 1,830 | 1,839 | 1,824 | 1,824 | 1,400 | 1,824 |
| 2022-11-02 | 1,855 | 1,861 | 1,810 | 1,832 | 9,100 | 1,832 |
| 2022-11-01 | 1,858 | 1,890 | 1,839 | 1,884 | 7,300 | 1,884 |
| 2022-10-31 | 1,979 | 1,979 | 1,865 | 1,870 | 20,300 | 1,870 |
| 2022-10-28 | 1,958 | 1,960 | 1,913 | 1,945 | 6,900 | 1,945 |
| 2022-10-27 | 1,982 | 1,982 | 1,935 | 1,973 | 15,400 | 1,973 |
| 2022-10-26 | 1,939 | 2,025 | 1,902 | 2,016 | 44,500 | 2,016 |
| 2022-10-25 | 1,874 | 1,940 | 1,853 | 1,940 | 18,100 | 1,940 |
| 2022-10-24 | 1,920 | 1,920 | 1,829 | 1,869 | 9,800 | 1,869 |
| 2022-10-21 | 1,898 | 1,898 | 1,850 | 1,880 | 15,300 | 1,880 |
| 2022-10-20 | 1,858 | 1,892 | 1,837 | 1,892 | 7,400 | 1,892 |
| 2022-10-19 | 1,910 | 1,910 | 1,846 | 1,861 | 18,700 | 1,861 |
| 2022-10-18 | 1,852 | 1,962 | 1,815 | 1,950 | 46,100 | 1,950 |
| 2022-10-17 | 1,853 | 1,853 | 1,804 | 1,852 | 8,300 | 1,852 |
| 2022-10-14 | 1,829 | 1,878 | 1,820 | 1,838 | 13,200 | 1,838 |
| 2022-10-13 | 1,849 | 1,850 | 1,796 | 1,850 | 10,300 | 1,850 |
| 2022-10-12 | 1,859 | 1,860 | 1,801 | 1,853 | 6,200 | 1,853 |
| 2022-10-11 | 1,861 | 1,861 | 1,821 | 1,858 | 600 | 1,858 |
| 2022-10-07 | 1,860 | 1,860 | 1,785 | 1,848 | 8,800 | 1,848 |
| 2022-10-06 | 1,869 | 1,870 | 1,825 | 1,863 | 16,400 | 1,863 |
| 2022-10-05 | 1,861 | 1,883 | 1,830 | 1,830 | 8,100 | 1,830 |
| 2022-10-04 | 1,810 | 1,868 | 1,773 | 1,868 | 17,400 | 1,868 |
| 2022-10-03 | 1,791 | 1,810 | 1,745 | 1,763 | 7,600 | 1,763 |
| 2022-09-30 | 1,816 | 1,830 | 1,759 | 1,795 | 6,800 | 1,795 |
| 2022-09-29 | 1,826 | 1,841 | 1,804 | 1,830 | 12,300 | 1,830 |
| 2022-09-28 | 1,850 | 1,880 | 1,801 | 1,823 | 18,100 | 1,823 |
| 2022-09-27 | 1,737 | 1,868 | 1,723 | 1,868 | 29,900 | 1,868 |
| 2022-09-26 | 1,770 | 1,770 | 1,690 | 1,697 | 15,400 | 1,697 |
| 2022-09-22 | 1,796 | 1,796 | 1,730 | 1,743 | 6,700 | 1,743 |
| 2022-09-21 | 1,739 | 1,766 | 1,716 | 1,735 | 8,700 | 1,735 |
| 2022-09-20 | 1,764 | 1,780 | 1,728 | 1,779 | 5,700 | 1,779 |
| 2022-09-16 | 1,783 | 1,823 | 1,727 | 1,728 | 16,100 | 1,728 |
| 2022-09-15 | 1,862 | 1,862 | 1,786 | 1,804 | 9,400 | 1,804 |
| 2022-09-14 | 1,800 | 1,870 | 1,789 | 1,822 | 8,100 | 1,822 |
| 2022-09-13 | 1,870 | 1,889 | 1,852 | 1,868 | 17,800 | 1,868 |
| 2022-09-12 | 1,835 | 1,850 | 1,805 | 1,830 | 8,600 | 1,830 |
| 2022-09-09 | 1,821 | 1,835 | 1,797 | 1,797 | 15,300 | 1,797 |
| 2022-09-08 | 1,820 | 1,821 | 1,786 | 1,810 | 12,300 | 1,810 |
| 2022-09-07 | 1,856 | 1,856 | 1,780 | 1,780 | 21,300 | 1,780 |
| 2022-09-06 | 1,870 | 1,878 | 1,836 | 1,863 | 27,200 | 1,863 |
| 2022-09-05 | 1,871 | 1,893 | 1,829 | 1,853 | 38,300 | 1,853 |
| 2022-09-02 | 1,858 | 1,898 | 1,820 | 1,875 | 23,400 | 1,875 |
| 2022-09-01 | 1,925 | 1,926 | 1,847 | 1,857 | 35,500 | 1,857 |
| 2022-08-31 | 1,877 | 1,980 | 1,877 | 1,960 | 46,300 | 1,960 |
| 2022-08-30 | 1,951 | 1,951 | 1,870 | 1,891 | 42,300 | 1,891 |
| 2022-08-29 | 1,746 | 2,011 | 1,732 | 1,991 | 179,400 | 1,991 |
| 2022-08-26 | 1,776 | 1,809 | 1,755 | 1,755 | 25,600 | 1,755 |
| 2022-08-25 | 1,754 | 1,803 | 1,711 | 1,772 | 22,600 | 1,772 |
| 2022-08-24 | 1,719 | 1,758 | 1,676 | 1,687 | 19,900 | 1,687 |
| 2022-08-23 | 1,750 | 1,750 | 1,688 | 1,688 | 20,200 | 1,688 |
| 2022-08-22 | 1,753 | 1,774 | 1,722 | 1,750 | 23,700 | 1,750 |
| 2022-08-19 | 1,796 | 1,810 | 1,763 | 1,772 | 11,900 | 1,772 |
| 2022-08-18 | 1,802 | 1,820 | 1,787 | 1,787 | 18,100 | 1,787 |
| 2022-08-17 | 1,841 | 1,879 | 1,797 | 1,804 | 19,900 | 1,804 |
| 2022-08-16 | 1,803 | 1,848 | 1,803 | 1,836 | 28,800 | 1,836 |
| 2022-08-15 | 1,832 | 1,843 | 1,796 | 1,816 | 40,400 | 1,816 |
| 2022-08-12 | 1,834 | 1,921 | 1,830 | 1,847 | 131,900 | 1,847 |
| 2022-08-10 | 1,834 | 1,850 | 1,754 | 1,771 | 122,600 | 1,771 |
| 2022-08-09 | 1,863 | 1,863 | 1,779 | 1,816 | 86,700 | 1,816 |
| 2022-08-08 | 1,853 | 1,898 | 1,806 | 1,848 | 48,300 | 1,848 |
| 2022-08-05 | 1,800 | 1,898 | 1,800 | 1,861 | 82,200 | 1,861 |
| 2022-08-04 | 1,694 | 1,900 | 1,670 | 1,791 | 91,900 | 1,791 |
| 2022-08-03 | 1,628 | 1,686 | 1,614 | 1,680 | 62,000 | 1,680 |
| 2022-08-02 | 1,629 | 1,683 | 1,611 | 1,618 | 39,000 | 1,618 |
| 2022-08-01 | 1,662 | 1,697 | 1,611 | 1,653 | 146,600 | 1,653 |
| 2022-07-29 | 1,898 | 1,923 | 1,816 | 1,820 | 113,800 | 1,820 |
| 2022-07-28 | 1,860 | 1,978 | 1,841 | 1,978 | 31,200 | 1,978 |
| 2022-07-27 | 1,986 | 1,986 | 1,837 | 1,862 | 42,800 | 1,862 |
| 2022-07-26 | 2,001 | 2,012 | 1,991 | 2,010 | 142,900 | 2,010 |
| 2022-07-25 | 2,045 | 2,045 | 1,988 | 2,000 | 50,500 | 2,000 |
| 2022-07-22 | 2,019 | 2,079 | 2,011 | 2,045 | 97,600 | 2,045 |
| 2022-07-21 | 2,025 | 2,039 | 2,000 | 2,000 | 90,500 | 2,000 |
| 2022-07-20 | 2,027 | 2,036 | 2,013 | 2,028 | 77,900 | 2,028 |
| 2022-07-19 | 2,043 | 2,050 | 2,017 | 2,026 | 184,500 | 2,026 |
| 2022-07-15 | 2,014 | 2,040 | 2,007 | 2,040 | 142,600 | 2,040 |
| 2022-07-14 | 2,013 | 2,029 | 2,006 | 2,010 | 193,200 | 2,010 |
| 2022-07-13 | 2,010 | 2,020 | 2,003 | 2,015 | 243,800 | 2,015 |
| 2022-07-12 | 2,005 | 2,018 | 2,005 | 2,009 | 167,800 | 2,009 |
| 2022-07-11 | 2,016 | 2,023 | 2,003 | 2,003 | 127,900 | 2,003 |
| 2022-07-08 | 2,009 | 2,028 | 2,001 | 2,007 | 106,700 | 2,007 |
| 2022-07-07 | 2,023 | 2,040 | 2,007 | 2,007 | 87,300 | 2,007 |
| 2022-07-06 | 2,013 | 2,046 | 2,013 | 2,030 | 105,400 | 2,030 |
| 2022-07-05 | 2,003 | 2,028 | 1,992 | 2,008 | 168,200 | 2,008 |
| 2022-07-04 | 2,005 | 2,017 | 1,997 | 2,003 | 222,000 | 2,003 |
| 2022-07-01 | 2,005 | 2,049 | 1,995 | 2,010 | 168,600 | 2,010 |
| 2022-06-30 | 2,090 | 2,090 | 1,941 | 2,011 | 539,400 | 2,011 |
| 2022-06-29 | 1,719 | 1,723 | 1,666 | 1,690 | 41,700 | 1,690 |
| 2022-06-28 | 1,651 | 1,767 | 1,651 | 1,686 | 34,000 | 1,686 |
| 2022-06-27 | 1,700 | 1,718 | 1,649 | 1,718 | 44,600 | 1,718 |
| 2022-06-24 | 1,526 | 1,710 | 1,525 | 1,700 | 90,600 | 1,700 |
| 2022-06-23 | 1,479 | 1,583 | 1,467 | 1,526 | 45,600 | 1,526 |
| 2022-06-22 | 1,560 | 1,560 | 1,492 | 1,492 | 44,200 | 1,492 |
| 2022-06-21 | 1,451 | 1,542 | 1,451 | 1,528 | 25,100 | 1,528 |
| 2022-06-20 | 1,478 | 1,505 | 1,427 | 1,436 | 36,800 | 1,436 |
| 2022-06-17 | 1,394 | 1,486 | 1,393 | 1,466 | 46,500 | 1,466 |
| 2022-06-16 | 1,600 | 1,600 | 1,450 | 1,466 | 72,300 | 1,466 |
| 2022-06-15 | 1,490 | 1,557 | 1,490 | 1,542 | 51,700 | 1,542 |
| 2022-06-14 | 1,428 | 1,489 | 1,405 | 1,468 | 41,900 | 1,468 |
| 2022-06-13 | 1,386 | 1,434 | 1,356 | 1,417 | 61,400 | 1,417 |
| 2022-06-10 | 1,512 | 1,512 | 1,414 | 1,416 | 61,200 | 1,416 |
| 2022-06-09 | 1,479 | 1,522 | 1,448 | 1,498 | 59,700 | 1,498 |
| 2022-06-08 | 1,520 | 1,567 | 1,479 | 1,494 | 48,800 | 1,494 |
| 2022-06-07 | 1,483 | 1,550 | 1,436 | 1,540 | 74,600 | 1,540 |
| 2022-06-06 | 1,531 | 1,632 | 1,471 | 1,483 | 174,800 | 1,483 |
| 2022-06-03 | 1,370 | 1,544 | 1,370 | 1,491 | 194,400 | 1,491 |
| 2022-06-02 | 1,458 | 1,458 | 1,331 | 1,340 | 83,000 | 1,340 |
| 2022-06-01 | 1,497 | 1,497 | 1,420 | 1,464 | 55,100 | 1,464 |
| 2022-05-31 | 1,519 | 1,529 | 1,459 | 1,483 | 49,100 | 1,483 |
| 2022-05-30 | 1,575 | 1,597 | 1,444 | 1,519 | 60,000 | 1,519 |
| 2022-05-27 | 1,895 | 1,914 | 1,551 | 1,571 | 161,400 | 1,571 |
| 2022-05-26 | 1,967 | 2,010 | 1,881 | 1,895 | 43,400 | 1,895 |
| 2022-05-25 | 1,928 | 2,020 | 1,901 | 1,988 | 48,700 | 1,988 |
| 2022-05-24 | 1,960 | 1,974 | 1,917 | 1,928 | 32,500 | 1,928 |
| 2022-05-23 | 1,989 | 2,059 | 1,970 | 1,995 | 40,100 | 1,995 |
| 2022-05-20 | 1,887 | 1,952 | 1,877 | 1,949 | 41,900 | 1,949 |
| 2022-05-19 | 1,860 | 1,901 | 1,810 | 1,887 | 44,800 | 1,887 |
| 2022-05-18 | 2,088 | 2,088 | 1,900 | 1,900 | 33,400 | 1,900 |
| 2022-05-17 | 2,028 | 2,047 | 1,972 | 2,038 | 16,400 | 2,038 |
| 2022-05-16 | 2,102 | 2,154 | 1,994 | 2,029 | 41,100 | 2,029 |
| 2022-05-13 | 2,219 | 2,219 | 2,112 | 2,151 | 32,700 | 2,151 |
| 2022-05-12 | 2,171 | 2,199 | 2,121 | 2,121 | 18,000 | 2,121 |
| 2022-05-11 | 2,234 | 2,260 | 2,155 | 2,210 | 20,200 | 2,210 |
| 2022-05-10 | 2,150 | 2,238 | 2,107 | 2,227 | 24,800 | 2,227 |
| 2022-05-09 | 2,176 | 2,230 | 2,110 | 2,161 | 42,900 | 2,161 |
| 2022-05-06 | 2,199 | 2,327 | 2,188 | 2,211 | 34,900 | 2,211 |
| 2022-05-02 | 2,105 | 2,169 | 2,068 | 2,155 | 24,800 | 2,155 |
| 2022-04-28 | 2,114 | 2,175 | 2,091 | 2,155 | 23,800 | 2,155 |
| 2022-04-27 | 2,127 | 2,127 | 2,047 | 2,064 | 25,300 | 2,064 |
| 2022-04-26 | 1,966 | 2,128 | 1,954 | 2,128 | 39,500 | 2,128 |
| 2022-04-25 | 2,019 | 2,060 | 1,986 | 2,016 | 12,400 | 2,016 |
| 2022-04-22 | 2,059 | 2,186 | 2,059 | 2,090 | 46,700 | 2,090 |
| 2022-04-21 | 1,971 | 2,065 | 1,951 | 2,059 | 24,700 | 2,059 |
| 2022-04-20 | 1,940 | 1,984 | 1,916 | 1,971 | 18,000 | 1,971 |
| 2022-04-19 | 1,897 | 1,944 | 1,897 | 1,930 | 15,000 | 1,930 |
| 2022-04-18 | 1,870 | 1,910 | 1,854 | 1,882 | 12,800 | 1,882 |
| 2022-04-15 | 1,936 | 1,936 | 1,885 | 1,897 | 7,700 | 1,897 |
| 2022-04-14 | 1,973 | 1,974 | 1,903 | 1,924 | 11,300 | 1,924 |
| 2022-04-13 | 1,911 | 1,961 | 1,910 | 1,955 | 8,400 | 1,955 |
| 2022-04-12 | 1,861 | 1,910 | 1,852 | 1,886 | 7,600 | 1,886 |
| 2022-04-11 | 1,906 | 1,929 | 1,853 | 1,870 | 11,300 | 1,870 |
| 2022-04-08 | 1,894 | 1,969 | 1,892 | 1,929 | 14,100 | 1,929 |
| 2022-04-07 | 1,832 | 1,880 | 1,813 | 1,879 | 14,900 | 1,879 |
| 2022-04-06 | 1,871 | 1,880 | 1,830 | 1,852 | 17,000 | 1,852 |
| 2022-04-05 | 1,915 | 1,954 | 1,901 | 1,932 | 9,900 | 1,932 |
| 2022-04-04 | 1,902 | 1,922 | 1,882 | 1,900 | 17,300 | 1,900 |
| 2022-04-01 | 1,986 | 1,986 | 1,916 | 1,934 | 12,100 | 1,934 |
| 2022-03-31 | 1,976 | 2,012 | 1,960 | 1,986 | 18,500 | 1,986 |
| 2022-03-30 | 1,966 | 2,033 | 1,952 | 1,996 | 25,000 | 1,996 |
| 2022-03-29 | 1,866 | 1,928 | 1,830 | 1,926 | 28,900 | 1,926 |
| 2022-03-28 | 1,932 | 1,932 | 1,818 | 1,848 | 31,400 | 1,848 |
| 2022-03-25 | 2,002 | 2,018 | 1,900 | 1,927 | 32,600 | 1,927 |
| 2022-03-24 | 2,038 | 2,079 | 1,967 | 2,007 | 23,400 | 2,007 |
| 2022-03-23 | 2,054 | 2,063 | 1,967 | 2,039 | 35,200 | 2,039 |
| 2022-03-22 | 1,939 | 2,120 | 1,901 | 2,083 | 71,300 | 2,083 |
| 2022-03-18 | 1,886 | 1,957 | 1,850 | 1,899 | 34,700 | 1,899 |
| 2022-03-17 | 1,876 | 1,910 | 1,833 | 1,873 | 36,000 | 1,873 |
| 2022-03-16 | 1,865 | 1,874 | 1,748 | 1,830 | 34,900 | 1,830 |
| 2022-03-15 | 1,832 | 1,900 | 1,813 | 1,816 | 42,100 | 1,816 |
| 2022-03-14 | 1,685 | 1,840 | 1,685 | 1,828 | 39,900 | 1,828 |
| 2022-03-11 | 1,762 | 1,762 | 1,650 | 1,683 | 42,200 | 1,683 |
| 2022-03-10 | 1,790 | 1,854 | 1,752 | 1,752 | 71,600 | 1,752 |
| 2022-03-09 | 1,648 | 1,687 | 1,468 | 1,670 | 56,700 | 1,670 |
| 2022-03-08 | 1,396 | 1,600 | 1,387 | 1,568 | 41,300 | 1,568 |
| 2022-03-07 | 1,487 | 1,487 | 1,355 | 1,387 | 39,200 | 1,387 |
| 2022-03-04 | 1,534 | 1,583 | 1,485 | 1,522 | 34,100 | 1,522 |
| 2022-03-03 | 1,690 | 1,711 | 1,543 | 1,543 | 64,200 | 1,543 |
| 2022-03-02 | 1,557 | 1,768 | 1,547 | 1,690 | 70,500 | 1,690 |
| 2022-03-01 | 1,585 | 1,618 | 1,532 | 1,557 | 87,100 | 1,557 |
| 2022-02-28 | 1,287 | 1,616 | 1,254 | 1,585 | 126,500 | 1,585 |
| 2022-02-25 | 1,134 | 1,317 | 1,134 | 1,317 | 44,900 | 1,317 |
| 2022-02-24 | 1,090 | 1,167 | 1,085 | 1,132 | 35,700 | 1,132 |
| 2022-02-22 | 998 | 1,090 | 980 | 1,090 | 30,300 | 1,090 |
| 2022-02-21 | 1,112 | 1,128 | 1,000 | 1,033 | 56,600 | 1,033 |
| 2022-02-18 | 1,215 | 1,215 | 1,139 | 1,165 | 18,000 | 1,165 |
| 2022-02-17 | 1,228 | 1,284 | 1,179 | 1,225 | 17,800 | 1,225 |
| 2022-02-16 | 1,294 | 1,356 | 1,245 | 1,254 | 18,400 | 1,254 |
| 2022-02-15 | 1,272 | 1,292 | 1,219 | 1,234 | 16,300 | 1,234 |
| 2022-02-14 | 1,280 | 1,280 | 1,223 | 1,242 | 20,600 | 1,242 |
| 2022-02-10 | 1,397 | 1,413 | 1,300 | 1,300 | 12,500 | 1,300 |
| 2022-02-09 | 1,300 | 1,375 | 1,299 | 1,370 | 9,800 | 1,370 |
| 2022-02-08 | 1,360 | 1,369 | 1,275 | 1,292 | 9,400 | 1,292 |
| 2022-02-07 | 1,426 | 1,426 | 1,342 | 1,360 | 9,100 | 1,360 |
| 2022-02-04 | 1,403 | 1,450 | 1,324 | 1,448 | 11,400 | 1,448 |
| 2022-02-03 | 1,450 | 1,480 | 1,373 | 1,373 | 9,900 | 1,373 |
| 2022-02-02 | 1,433 | 1,495 | 1,433 | 1,471 | 4,700 | 1,471 |
| 2022-02-01 | 1,396 | 1,525 | 1,389 | 1,433 | 20,400 | 1,433 |
| 2022-01-31 | 1,375 | 1,444 | 1,340 | 1,401 | 24,900 | 1,401 |
| 2022-01-28 | 1,315 | 1,364 | 1,281 | 1,329 | 22,000 | 1,329 |
| 2022-01-27 | 1,415 | 1,460 | 1,319 | 1,320 | 20,500 | 1,320 |
| 2022-01-26 | 1,412 | 1,488 | 1,411 | 1,424 | 6,900 | 1,424 |
| 2022-01-25 | 1,502 | 1,568 | 1,417 | 1,460 | 25,300 | 1,460 |
| 2022-01-24 | 1,497 | 1,532 | 1,433 | 1,532 | 15,100 | 1,532 |
| 2022-01-21 | 1,454 | 1,520 | 1,454 | 1,497 | 11,200 | 1,497 |
| 2022-01-20 | 1,447 | 1,542 | 1,447 | 1,505 | 21,000 | 1,505 |
| 2022-01-19 | 1,512 | 1,540 | 1,445 | 1,465 | 28,500 | 1,465 |
| 2022-01-18 | 1,550 | 1,624 | 1,525 | 1,531 | 20,000 | 1,531 |
| 2022-01-17 | 1,608 | 1,637 | 1,545 | 1,590 | 11,500 | 1,590 |
| 2022-01-14 | 1,630 | 1,647 | 1,551 | 1,607 | 18,900 | 1,607 |
| 2022-01-13 | 1,668 | 1,668 | 1,634 | 1,652 | 5,900 | 1,652 |
| 2022-01-12 | 1,654 | 1,720 | 1,624 | 1,678 | 10,900 | 1,678 |
| 2022-01-11 | 1,686 | 1,691 | 1,618 | 1,654 | 13,900 | 1,654 |
| 2022-01-07 | 1,749 | 1,749 | 1,613 | 1,686 | 19,000 | 1,686 |
| 2022-01-06 | 1,780 | 1,780 | 1,654 | 1,691 | 19,000 | 1,691 |
| 2022-01-05 | 1,835 | 1,847 | 1,782 | 1,782 | 24,600 | 1,782 |
| 2022-01-04 | 1,850 | 1,880 | 1,800 | 1,865 | 18,100 | 1,865 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
