3676 (株)デジタルハーツホールディングス 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 | 1,795 | 1,828 | 1,795 | 1,805 | 67,800 | 1,805 |
| 2022-12-29 | 1,719 | 1,781 | 1,708 | 1,779 | 61,000 | 1,779 |
| 2022-12-28 | 1,760 | 1,760 | 1,709 | 1,709 | 55,400 | 1,709 |
| 2022-12-27 | 1,742 | 1,781 | 1,742 | 1,767 | 33,700 | 1,767 |
| 2022-12-26 | 1,756 | 1,764 | 1,735 | 1,740 | 47,900 | 1,740 |
| 2022-12-23 | 1,752 | 1,782 | 1,727 | 1,778 | 56,700 | 1,778 |
| 2022-12-22 | 1,782 | 1,807 | 1,772 | 1,775 | 54,000 | 1,775 |
| 2022-12-21 | 1,782 | 1,800 | 1,744 | 1,782 | 68,800 | 1,782 |
| 2022-12-20 | 1,845 | 1,861 | 1,773 | 1,793 | 103,200 | 1,793 |
| 2022-12-19 | 1,849 | 1,872 | 1,839 | 1,863 | 42,500 | 1,863 |
| 2022-12-16 | 1,866 | 1,906 | 1,865 | 1,865 | 48,500 | 1,865 |
| 2022-12-15 | 1,878 | 1,900 | 1,865 | 1,898 | 20,300 | 1,898 |
| 2022-12-14 | 1,900 | 1,900 | 1,866 | 1,878 | 57,600 | 1,878 |
| 2022-12-13 | 1,939 | 1,952 | 1,889 | 1,900 | 68,900 | 1,900 |
| 2022-12-12 | 1,876 | 1,929 | 1,861 | 1,928 | 68,900 | 1,928 |
| 2022-12-09 | 1,861 | 1,889 | 1,853 | 1,876 | 33,900 | 1,876 |
| 2022-12-08 | 1,873 | 1,877 | 1,825 | 1,849 | 47,400 | 1,849 |
| 2022-12-07 | 1,868 | 1,899 | 1,868 | 1,873 | 31,500 | 1,873 |
| 2022-12-06 | 1,886 | 1,901 | 1,865 | 1,896 | 57,800 | 1,896 |
| 2022-12-05 | 1,880 | 1,900 | 1,847 | 1,897 | 62,300 | 1,897 |
| 2022-12-02 | 1,890 | 1,890 | 1,843 | 1,865 | 88,500 | 1,865 |
| 2022-12-01 | 1,937 | 1,948 | 1,890 | 1,890 | 108,200 | 1,890 |
| 2022-11-30 | 1,921 | 1,924 | 1,881 | 1,890 | 104,400 | 1,890 |
| 2022-11-29 | 1,966 | 1,972 | 1,943 | 1,954 | 56,700 | 1,954 |
| 2022-11-28 | 2,010 | 2,011 | 1,966 | 1,993 | 80,200 | 1,993 |
| 2022-11-25 | 2,027 | 2,031 | 2,002 | 2,011 | 84,800 | 2,011 |
| 2022-11-24 | 1,988 | 2,035 | 1,985 | 2,027 | 146,800 | 2,027 |
| 2022-11-22 | 1,932 | 1,972 | 1,924 | 1,972 | 83,600 | 1,972 |
| 2022-11-21 | 1,943 | 1,943 | 1,910 | 1,918 | 67,600 | 1,918 |
| 2022-11-18 | 1,949 | 1,981 | 1,935 | 1,935 | 89,500 | 1,935 |
| 2022-11-17 | 1,918 | 1,955 | 1,902 | 1,950 | 79,200 | 1,950 |
| 2022-11-16 | 1,908 | 1,925 | 1,866 | 1,918 | 80,400 | 1,918 |
| 2022-11-15 | 1,995 | 1,995 | 1,915 | 1,920 | 94,800 | 1,920 |
| 2022-11-14 | 1,996 | 2,022 | 1,950 | 1,998 | 123,300 | 1,998 |
| 2022-11-11 | 1,975 | 2,011 | 1,947 | 2,006 | 210,300 | 2,006 |
| 2022-11-10 | 1,955 | 1,960 | 1,927 | 1,956 | 63,800 | 1,956 |
| 2022-11-09 | 1,998 | 2,010 | 1,961 | 1,972 | 85,000 | 1,972 |
| 2022-11-08 | 1,981 | 1,997 | 1,967 | 1,994 | 67,000 | 1,994 |
| 2022-11-07 | 1,952 | 1,956 | 1,926 | 1,956 | 48,900 | 1,956 |
| 2022-11-04 | 1,955 | 1,976 | 1,939 | 1,942 | 72,600 | 1,942 |
| 2022-11-02 | 2,010 | 2,030 | 1,986 | 1,986 | 59,400 | 1,986 |
| 2022-11-01 | 2,028 | 2,044 | 1,991 | 2,015 | 49,100 | 2,015 |
| 2022-10-31 | 2,045 | 2,053 | 2,019 | 2,045 | 122,200 | 2,045 |
| 2022-10-28 | 1,966 | 2,046 | 1,951 | 2,029 | 334,800 | 2,029 |
| 2022-10-27 | 2,015 | 2,023 | 1,992 | 1,992 | 89,900 | 1,992 |
| 2022-10-26 | 1,939 | 2,014 | 1,935 | 2,012 | 227,100 | 2,012 |
| 2022-10-25 | 1,943 | 1,952 | 1,926 | 1,941 | 48,200 | 1,941 |
| 2022-10-24 | 1,953 | 1,955 | 1,917 | 1,943 | 63,500 | 1,943 |
| 2022-10-21 | 1,922 | 1,939 | 1,915 | 1,936 | 66,000 | 1,936 |
| 2022-10-20 | 1,921 | 1,941 | 1,908 | 1,921 | 46,700 | 1,921 |
| 2022-10-19 | 1,959 | 1,970 | 1,930 | 1,939 | 74,900 | 1,939 |
| 2022-10-18 | 1,930 | 1,959 | 1,918 | 1,959 | 91,000 | 1,959 |
| 2022-10-17 | 1,911 | 1,930 | 1,892 | 1,912 | 61,400 | 1,912 |
| 2022-10-14 | 1,900 | 1,938 | 1,900 | 1,934 | 91,100 | 1,934 |
| 2022-10-13 | 1,876 | 1,880 | 1,843 | 1,853 | 44,700 | 1,853 |
| 2022-10-12 | 1,890 | 1,908 | 1,852 | 1,897 | 60,700 | 1,897 |
| 2022-10-11 | 1,915 | 1,926 | 1,887 | 1,900 | 63,200 | 1,900 |
| 2022-10-07 | 1,933 | 1,961 | 1,920 | 1,920 | 44,300 | 1,920 |
| 2022-10-06 | 1,918 | 1,962 | 1,913 | 1,959 | 78,400 | 1,959 |
| 2022-10-05 | 1,930 | 1,930 | 1,897 | 1,910 | 58,100 | 1,910 |
| 2022-10-04 | 1,929 | 1,935 | 1,901 | 1,929 | 78,400 | 1,929 |
| 2022-10-03 | 1,887 | 1,914 | 1,824 | 1,914 | 47,300 | 1,914 |
| 2022-09-30 | 1,899 | 1,920 | 1,873 | 1,892 | 74,400 | 1,892 |
| 2022-09-29 | 1,864 | 1,941 | 1,825 | 1,920 | 98,900 | 1,920 |
| 2022-09-28 | 1,870 | 1,888 | 1,791 | 1,821 | 64,900 | 1,821 |
| 2022-09-27 | 1,909 | 1,945 | 1,860 | 1,897 | 141,800 | 1,897 |
| 2022-09-26 | 1,909 | 1,940 | 1,862 | 1,880 | 157,500 | 1,880 |
| 2022-09-22 | 1,875 | 1,918 | 1,869 | 1,911 | 91,200 | 1,911 |
| 2022-09-21 | 1,925 | 1,942 | 1,831 | 1,875 | 143,500 | 1,875 |
| 2022-09-20 | 1,834 | 1,955 | 1,834 | 1,933 | 342,800 | 1,933 |
| 2022-09-16 | 1,783 | 1,844 | 1,779 | 1,793 | 268,600 | 1,793 |
| 2022-09-15 | 1,785 | 1,808 | 1,784 | 1,798 | 71,100 | 1,798 |
| 2022-09-14 | 1,722 | 1,792 | 1,722 | 1,774 | 79,700 | 1,774 |
| 2022-09-13 | 1,782 | 1,810 | 1,777 | 1,778 | 42,000 | 1,778 |
| 2022-09-12 | 1,770 | 1,785 | 1,761 | 1,778 | 61,100 | 1,778 |
| 2022-09-09 | 1,720 | 1,766 | 1,717 | 1,744 | 61,200 | 1,744 |
| 2022-09-08 | 1,764 | 1,782 | 1,722 | 1,727 | 71,600 | 1,727 |
| 2022-09-07 | 1,764 | 1,785 | 1,725 | 1,739 | 51,700 | 1,739 |
| 2022-09-06 | 1,789 | 1,793 | 1,756 | 1,764 | 71,900 | 1,764 |
| 2022-09-05 | 1,778 | 1,800 | 1,756 | 1,788 | 63,100 | 1,788 |
| 2022-09-02 | 1,875 | 1,880 | 1,806 | 1,818 | 84,700 | 1,818 |
| 2022-09-01 | 1,845 | 1,875 | 1,840 | 1,862 | 71,300 | 1,862 |
| 2022-08-31 | 1,823 | 1,875 | 1,816 | 1,864 | 45,600 | 1,864 |
| 2022-08-30 | 1,788 | 1,849 | 1,779 | 1,849 | 72,700 | 1,849 |
| 2022-08-29 | 1,745 | 1,788 | 1,726 | 1,764 | 81,100 | 1,764 |
| 2022-08-26 | 1,843 | 1,849 | 1,785 | 1,785 | 66,900 | 1,785 |
| 2022-08-25 | 1,823 | 1,830 | 1,798 | 1,825 | 49,400 | 1,825 |
| 2022-08-24 | 1,833 | 1,841 | 1,795 | 1,810 | 81,400 | 1,810 |
| 2022-08-23 | 1,849 | 1,859 | 1,835 | 1,841 | 51,900 | 1,841 |
| 2022-08-22 | 1,929 | 1,933 | 1,849 | 1,869 | 122,600 | 1,869 |
| 2022-08-19 | 1,980 | 2,022 | 1,950 | 1,968 | 116,600 | 1,968 |
| 2022-08-18 | 1,920 | 1,981 | 1,920 | 1,979 | 70,600 | 1,979 |
| 2022-08-17 | 1,885 | 1,929 | 1,869 | 1,922 | 69,200 | 1,922 |
| 2022-08-16 | 1,892 | 1,947 | 1,888 | 1,914 | 92,600 | 1,914 |
| 2022-08-15 | 1,857 | 1,906 | 1,807 | 1,887 | 134,800 | 1,887 |
| 2022-08-12 | 1,920 | 1,920 | 1,820 | 1,836 | 156,800 | 1,836 |
| 2022-08-10 | 1,950 | 2,000 | 1,892 | 1,924 | 344,500 | 1,924 |
| 2022-08-09 | 1,903 | 1,930 | 1,885 | 1,910 | 118,600 | 1,910 |
| 2022-08-08 | 1,950 | 1,955 | 1,910 | 1,927 | 88,000 | 1,927 |
| 2022-08-05 | 1,918 | 1,982 | 1,918 | 1,956 | 97,400 | 1,956 |
| 2022-08-04 | 1,898 | 1,936 | 1,872 | 1,918 | 47,700 | 1,918 |
| 2022-08-03 | 1,884 | 1,897 | 1,855 | 1,874 | 63,800 | 1,874 |
| 2022-08-02 | 1,944 | 1,944 | 1,864 | 1,881 | 116,600 | 1,881 |
| 2022-08-01 | 1,934 | 1,955 | 1,910 | 1,943 | 64,600 | 1,943 |
| 2022-07-29 | 1,970 | 1,974 | 1,926 | 1,940 | 73,300 | 1,940 |
| 2022-07-28 | 1,984 | 1,990 | 1,912 | 1,956 | 122,000 | 1,956 |
| 2022-07-27 | 1,919 | 1,984 | 1,914 | 1,977 | 121,100 | 1,977 |
| 2022-07-26 | 1,872 | 1,928 | 1,853 | 1,918 | 65,500 | 1,918 |
| 2022-07-25 | 1,867 | 1,874 | 1,834 | 1,874 | 49,100 | 1,874 |
| 2022-07-22 | 1,884 | 1,899 | 1,866 | 1,867 | 63,100 | 1,867 |
| 2022-07-21 | 1,873 | 1,897 | 1,847 | 1,868 | 45,500 | 1,868 |
| 2022-07-20 | 1,853 | 1,898 | 1,848 | 1,886 | 128,000 | 1,886 |
| 2022-07-19 | 1,797 | 1,854 | 1,788 | 1,839 | 59,000 | 1,839 |
| 2022-07-15 | 1,810 | 1,849 | 1,774 | 1,807 | 55,100 | 1,807 |
| 2022-07-14 | 1,780 | 1,810 | 1,752 | 1,798 | 55,200 | 1,798 |
| 2022-07-13 | 1,800 | 1,816 | 1,777 | 1,796 | 38,400 | 1,796 |
| 2022-07-12 | 1,797 | 1,821 | 1,781 | 1,803 | 62,000 | 1,803 |
| 2022-07-11 | 1,812 | 1,829 | 1,785 | 1,811 | 73,500 | 1,811 |
| 2022-07-08 | 1,822 | 1,828 | 1,788 | 1,800 | 68,200 | 1,800 |
| 2022-07-07 | 1,756 | 1,830 | 1,725 | 1,782 | 104,400 | 1,782 |
| 2022-07-06 | 1,780 | 1,796 | 1,763 | 1,787 | 81,600 | 1,787 |
| 2022-07-05 | 1,720 | 1,783 | 1,720 | 1,765 | 102,600 | 1,765 |
| 2022-07-04 | 1,673 | 1,705 | 1,646 | 1,704 | 61,600 | 1,704 |
| 2022-07-01 | 1,672 | 1,689 | 1,595 | 1,646 | 157,200 | 1,646 |
| 2022-06-30 | 1,789 | 1,809 | 1,705 | 1,712 | 119,400 | 1,712 |
| 2022-06-29 | 1,702 | 1,782 | 1,685 | 1,776 | 118,300 | 1,776 |
| 2022-06-28 | 1,694 | 1,743 | 1,693 | 1,742 | 63,100 | 1,742 |
| 2022-06-27 | 1,707 | 1,744 | 1,705 | 1,721 | 94,000 | 1,721 |
| 2022-06-24 | 1,639 | 1,696 | 1,637 | 1,688 | 137,800 | 1,688 |
| 2022-06-23 | 1,549 | 1,598 | 1,538 | 1,584 | 89,700 | 1,584 |
| 2022-06-22 | 1,585 | 1,585 | 1,521 | 1,530 | 76,000 | 1,530 |
| 2022-06-21 | 1,540 | 1,581 | 1,540 | 1,565 | 83,200 | 1,565 |
| 2022-06-20 | 1,548 | 1,548 | 1,481 | 1,499 | 86,200 | 1,499 |
| 2022-06-17 | 1,500 | 1,540 | 1,498 | 1,514 | 97,500 | 1,514 |
| 2022-06-16 | 1,637 | 1,644 | 1,560 | 1,567 | 76,400 | 1,567 |
| 2022-06-15 | 1,586 | 1,622 | 1,572 | 1,577 | 98,600 | 1,577 |
| 2022-06-14 | 1,540 | 1,588 | 1,521 | 1,586 | 115,900 | 1,586 |
| 2022-06-13 | 1,646 | 1,661 | 1,599 | 1,601 | 153,900 | 1,601 |
| 2022-06-10 | 1,731 | 1,748 | 1,709 | 1,723 | 72,400 | 1,723 |
| 2022-06-09 | 1,731 | 1,790 | 1,720 | 1,771 | 67,000 | 1,771 |
| 2022-06-08 | 1,723 | 1,757 | 1,714 | 1,736 | 78,300 | 1,736 |
| 2022-06-07 | 1,750 | 1,750 | 1,703 | 1,712 | 104,700 | 1,712 |
| 2022-06-06 | 1,750 | 1,782 | 1,721 | 1,767 | 140,500 | 1,767 |
| 2022-06-03 | 1,794 | 1,815 | 1,775 | 1,810 | 99,400 | 1,810 |
| 2022-06-02 | 1,821 | 1,821 | 1,749 | 1,754 | 134,900 | 1,754 |
| 2022-06-01 | 1,867 | 1,877 | 1,826 | 1,832 | 113,900 | 1,832 |
| 2022-05-31 | 1,896 | 1,917 | 1,857 | 1,867 | 65,400 | 1,867 |
| 2022-05-30 | 1,837 | 1,903 | 1,801 | 1,902 | 103,200 | 1,902 |
| 2022-05-27 | 1,866 | 1,866 | 1,780 | 1,789 | 57,600 | 1,789 |
| 2022-05-26 | 1,805 | 1,873 | 1,794 | 1,822 | 105,200 | 1,822 |
| 2022-05-25 | 1,879 | 1,894 | 1,791 | 1,807 | 91,100 | 1,807 |
| 2022-05-24 | 1,867 | 1,895 | 1,836 | 1,863 | 70,100 | 1,863 |
| 2022-05-23 | 1,834 | 1,906 | 1,819 | 1,906 | 106,700 | 1,906 |
| 2022-05-20 | 1,829 | 1,835 | 1,758 | 1,800 | 131,900 | 1,800 |
| 2022-05-19 | 1,704 | 1,847 | 1,704 | 1,829 | 169,300 | 1,829 |
| 2022-05-18 | 1,794 | 1,847 | 1,765 | 1,771 | 161,700 | 1,771 |
| 2022-05-17 | 1,730 | 1,769 | 1,668 | 1,765 | 160,900 | 1,765 |
| 2022-05-16 | 1,790 | 1,804 | 1,741 | 1,748 | 151,000 | 1,748 |
| 2022-05-13 | 1,685 | 1,861 | 1,650 | 1,756 | 455,700 | 1,756 |
| 2022-05-12 | 1,605 | 1,622 | 1,533 | 1,540 | 182,500 | 1,540 |
| 2022-05-11 | 1,663 | 1,678 | 1,612 | 1,665 | 64,300 | 1,665 |
| 2022-05-10 | 1,624 | 1,654 | 1,595 | 1,651 | 84,300 | 1,651 |
| 2022-05-09 | 1,666 | 1,692 | 1,634 | 1,638 | 73,100 | 1,638 |
| 2022-05-06 | 1,671 | 1,717 | 1,669 | 1,688 | 63,700 | 1,688 |
| 2022-05-02 | 1,683 | 1,707 | 1,668 | 1,696 | 45,900 | 1,696 |
| 2022-04-28 | 1,705 | 1,714 | 1,672 | 1,705 | 63,200 | 1,705 |
| 2022-04-27 | 1,725 | 1,750 | 1,664 | 1,743 | 120,100 | 1,743 |
| 2022-04-26 | 1,754 | 1,795 | 1,748 | 1,781 | 110,600 | 1,781 |
| 2022-04-25 | 1,666 | 1,742 | 1,666 | 1,720 | 89,700 | 1,720 |
| 2022-04-22 | 1,695 | 1,712 | 1,662 | 1,687 | 87,400 | 1,687 |
| 2022-04-21 | 1,689 | 1,740 | 1,678 | 1,717 | 68,100 | 1,717 |
| 2022-04-20 | 1,744 | 1,756 | 1,691 | 1,702 | 45,100 | 1,702 |
| 2022-04-19 | 1,701 | 1,752 | 1,685 | 1,728 | 88,400 | 1,728 |
| 2022-04-18 | 1,662 | 1,670 | 1,621 | 1,666 | 80,800 | 1,666 |
| 2022-04-15 | 1,703 | 1,706 | 1,663 | 1,688 | 55,700 | 1,688 |
| 2022-04-14 | 1,751 | 1,772 | 1,720 | 1,732 | 66,400 | 1,732 |
| 2022-04-13 | 1,649 | 1,712 | 1,648 | 1,711 | 47,700 | 1,711 |
| 2022-04-12 | 1,660 | 1,695 | 1,636 | 1,649 | 73,200 | 1,649 |
| 2022-04-11 | 1,788 | 1,798 | 1,670 | 1,685 | 97,200 | 1,685 |
| 2022-04-08 | 1,765 | 1,778 | 1,714 | 1,766 | 80,900 | 1,766 |
| 2022-04-07 | 1,783 | 1,796 | 1,710 | 1,728 | 112,500 | 1,728 |
| 2022-04-06 | 1,831 | 1,845 | 1,797 | 1,838 | 60,500 | 1,838 |
| 2022-04-05 | 1,908 | 1,931 | 1,862 | 1,871 | 85,700 | 1,871 |
| 2022-04-04 | 1,825 | 1,871 | 1,772 | 1,868 | 106,800 | 1,868 |
| 2022-04-01 | 1,761 | 1,799 | 1,735 | 1,775 | 88,000 | 1,775 |
| 2022-03-31 | 1,806 | 1,829 | 1,770 | 1,794 | 119,500 | 1,794 |
| 2022-03-30 | 1,827 | 1,836 | 1,788 | 1,825 | 183,200 | 1,825 |
| 2022-03-29 | 1,755 | 1,819 | 1,747 | 1,794 | 202,800 | 1,794 |
| 2022-03-28 | 1,765 | 1,765 | 1,698 | 1,715 | 107,500 | 1,715 |
| 2022-03-25 | 1,780 | 1,794 | 1,733 | 1,762 | 116,000 | 1,762 |
| 2022-03-24 | 1,705 | 1,755 | 1,687 | 1,755 | 97,600 | 1,755 |
| 2022-03-23 | 1,690 | 1,746 | 1,690 | 1,723 | 148,200 | 1,723 |
| 2022-03-22 | 1,653 | 1,678 | 1,625 | 1,678 | 113,500 | 1,678 |
| 2022-03-18 | 1,633 | 1,656 | 1,608 | 1,648 | 86,000 | 1,648 |
| 2022-03-17 | 1,663 | 1,666 | 1,606 | 1,619 | 133,500 | 1,619 |
| 2022-03-16 | 1,604 | 1,621 | 1,555 | 1,583 | 93,100 | 1,583 |
| 2022-03-15 | 1,513 | 1,579 | 1,506 | 1,564 | 106,100 | 1,564 |
| 2022-03-14 | 1,536 | 1,579 | 1,536 | 1,553 | 67,400 | 1,553 |
| 2022-03-11 | 1,565 | 1,592 | 1,523 | 1,542 | 116,500 | 1,542 |
| 2022-03-10 | 1,645 | 1,648 | 1,593 | 1,611 | 104,500 | 1,611 |
| 2022-03-09 | 1,592 | 1,622 | 1,558 | 1,559 | 155,900 | 1,559 |
| 2022-03-08 | 1,530 | 1,628 | 1,523 | 1,576 | 219,600 | 1,576 |
| 2022-03-07 | 1,553 | 1,568 | 1,470 | 1,523 | 180,500 | 1,523 |
| 2022-03-04 | 1,563 | 1,569 | 1,505 | 1,539 | 151,100 | 1,539 |
| 2022-03-03 | 1,688 | 1,699 | 1,588 | 1,612 | 170,100 | 1,612 |
| 2022-03-02 | 1,617 | 1,660 | 1,600 | 1,655 | 229,300 | 1,655 |
| 2022-03-01 | 1,620 | 1,691 | 1,592 | 1,675 | 259,300 | 1,675 |
| 2022-02-28 | 1,533 | 1,566 | 1,513 | 1,560 | 121,100 | 1,560 |
| 2022-02-25 | 1,485 | 1,554 | 1,461 | 1,545 | 197,800 | 1,545 |
| 2022-02-24 | 1,410 | 1,471 | 1,405 | 1,435 | 131,400 | 1,435 |
| 2022-02-22 | 1,425 | 1,472 | 1,416 | 1,440 | 158,600 | 1,440 |
| 2022-02-21 | 1,461 | 1,476 | 1,418 | 1,471 | 219,300 | 1,471 |
| 2022-02-18 | 1,468 | 1,543 | 1,454 | 1,518 | 145,200 | 1,518 |
| 2022-02-17 | 1,574 | 1,587 | 1,487 | 1,508 | 205,200 | 1,508 |
| 2022-02-16 | 1,615 | 1,615 | 1,551 | 1,575 | 209,200 | 1,575 |
| 2022-02-15 | 1,519 | 1,581 | 1,505 | 1,543 | 214,600 | 1,543 |
| 2022-02-14 | 1,570 | 1,574 | 1,510 | 1,521 | 284,200 | 1,521 |
| 2022-02-10 | 1,600 | 1,670 | 1,600 | 1,647 | 350,400 | 1,647 |
| 2022-02-09 | 1,663 | 1,669 | 1,496 | 1,572 | 831,400 | 1,572 |
| 2022-02-08 | 1,798 | 1,806 | 1,725 | 1,743 | 267,100 | 1,743 |
| 2022-02-07 | 1,853 | 1,865 | 1,786 | 1,798 | 174,300 | 1,798 |
| 2022-02-04 | 1,755 | 1,830 | 1,736 | 1,821 | 181,300 | 1,821 |
| 2022-02-03 | 1,796 | 1,816 | 1,747 | 1,762 | 159,300 | 1,762 |
| 2022-02-02 | 1,757 | 1,838 | 1,746 | 1,836 | 167,000 | 1,836 |
| 2022-02-01 | 1,773 | 1,795 | 1,710 | 1,717 | 197,700 | 1,717 |
| 2022-01-31 | 1,651 | 1,725 | 1,642 | 1,705 | 180,900 | 1,705 |
| 2022-01-28 | 1,643 | 1,649 | 1,587 | 1,625 | 141,200 | 1,625 |
| 2022-01-27 | 1,746 | 1,769 | 1,603 | 1,611 | 193,600 | 1,611 |
| 2022-01-26 | 1,713 | 1,746 | 1,679 | 1,729 | 116,800 | 1,729 |
| 2022-01-25 | 1,776 | 1,786 | 1,659 | 1,673 | 138,000 | 1,673 |
| 2022-01-24 | 1,756 | 1,785 | 1,722 | 1,768 | 143,300 | 1,768 |
| 2022-01-21 | 1,781 | 1,796 | 1,737 | 1,796 | 181,800 | 1,796 |
| 2022-01-20 | 1,805 | 1,874 | 1,791 | 1,848 | 198,300 | 1,848 |
| 2022-01-19 | 1,862 | 1,896 | 1,790 | 1,805 | 231,000 | 1,805 |
| 2022-01-18 | 1,902 | 1,996 | 1,889 | 1,928 | 150,000 | 1,928 |
| 2022-01-17 | 1,940 | 1,968 | 1,891 | 1,898 | 135,200 | 1,898 |
| 2022-01-14 | 1,930 | 1,942 | 1,882 | 1,923 | 143,800 | 1,923 |
| 2022-01-13 | 2,060 | 2,076 | 1,971 | 1,986 | 151,700 | 1,986 |
| 2022-01-12 | 1,995 | 2,111 | 1,995 | 2,099 | 219,300 | 2,099 |
| 2022-01-11 | 1,996 | 1,996 | 1,877 | 1,919 | 163,800 | 1,919 |
| 2022-01-07 | 2,034 | 2,066 | 1,956 | 1,996 | 121,200 | 1,996 |
| 2022-01-06 | 2,069 | 2,087 | 2,011 | 2,012 | 155,700 | 2,012 |
| 2022-01-05 | 2,218 | 2,218 | 2,093 | 2,104 | 239,200 | 2,104 |
| 2022-01-04 | 2,343 | 2,343 | 2,208 | 2,248 | 207,100 | 2,248 |
分割・併合履歴 ： [2016-09-28]1株→2株
