3791 (株)IGポート 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 | 2,093 | 2,156 | 2,089 | 2,150 | 30,700 | 537.50 |
| 2022-12-29 | 2,000 | 2,101 | 1,993 | 2,081 | 36,100 | 520.25 |
| 2022-12-28 | 2,000 | 2,028 | 1,929 | 2,018 | 39,600 | 504.50 |
| 2022-12-27 | 2,004 | 2,052 | 1,962 | 2,006 | 59,200 | 501.50 |
| 2022-12-26 | 1,980 | 2,050 | 1,980 | 2,004 | 45,700 | 501 |
| 2022-12-23 | 1,960 | 1,965 | 1,903 | 1,957 | 45,000 | 489.25 |
| 2022-12-22 | 1,865 | 1,966 | 1,858 | 1,966 | 32,800 | 491.50 |
| 2022-12-21 | 1,875 | 1,934 | 1,852 | 1,868 | 32,800 | 467 |
| 2022-12-20 | 1,861 | 1,871 | 1,765 | 1,842 | 46,500 | 460.50 |
| 2022-12-19 | 1,870 | 1,925 | 1,844 | 1,848 | 103,900 | 462 |
| 2022-12-16 | 1,681 | 1,810 | 1,681 | 1,799 | 47,500 | 449.75 |
| 2022-12-15 | 1,694 | 1,710 | 1,684 | 1,710 | 7,000 | 427.50 |
| 2022-12-14 | 1,677 | 1,696 | 1,677 | 1,688 | 4,600 | 422 |
| 2022-12-13 | 1,690 | 1,700 | 1,682 | 1,689 | 2,700 | 422.25 |
| 2022-12-12 | 1,700 | 1,701 | 1,679 | 1,690 | 4,200 | 422.50 |
| 2022-12-09 | 1,670 | 1,720 | 1,670 | 1,700 | 5,500 | 425 |
| 2022-12-08 | 1,687 | 1,687 | 1,658 | 1,675 | 2,900 | 418.75 |
| 2022-12-07 | 1,642 | 1,674 | 1,632 | 1,674 | 8,000 | 418.50 |
| 2022-12-06 | 1,674 | 1,674 | 1,636 | 1,642 | 9,200 | 410.50 |
| 2022-12-05 | 1,708 | 1,708 | 1,676 | 1,676 | 4,900 | 419 |
| 2022-12-02 | 1,708 | 1,708 | 1,693 | 1,694 | 6,800 | 423.50 |
| 2022-12-01 | 1,730 | 1,735 | 1,707 | 1,707 | 6,500 | 426.75 |
| 2022-11-30 | 1,699 | 1,732 | 1,699 | 1,728 | 8,900 | 432 |
| 2022-11-29 | 1,692 | 1,715 | 1,681 | 1,707 | 13,400 | 426.75 |
| 2022-11-28 | 1,707 | 1,728 | 1,690 | 1,699 | 17,000 | 424.75 |
| 2022-11-25 | 1,687 | 1,721 | 1,687 | 1,707 | 22,100 | 426.75 |
| 2022-11-24 | 1,669 | 1,683 | 1,660 | 1,678 | 11,300 | 419.50 |
| 2022-11-22 | 1,638 | 1,673 | 1,632 | 1,667 | 20,100 | 416.75 |
| 2022-11-21 | 1,606 | 1,645 | 1,606 | 1,632 | 8,000 | 408 |
| 2022-11-18 | 1,599 | 1,629 | 1,598 | 1,600 | 9,800 | 400 |
| 2022-11-17 | 1,596 | 1,596 | 1,559 | 1,593 | 16,200 | 398.25 |
| 2022-11-16 | 1,610 | 1,629 | 1,600 | 1,603 | 12,400 | 400.75 |
| 2022-11-15 | 1,620 | 1,625 | 1,613 | 1,613 | 6,800 | 403.25 |
| 2022-11-14 | 1,619 | 1,626 | 1,615 | 1,624 | 6,900 | 406 |
| 2022-11-11 | 1,638 | 1,638 | 1,610 | 1,637 | 8,300 | 409.25 |
| 2022-11-10 | 1,594 | 1,615 | 1,590 | 1,598 | 3,700 | 399.50 |
| 2022-11-09 | 1,634 | 1,642 | 1,594 | 1,594 | 9,800 | 398.50 |
| 2022-11-08 | 1,649 | 1,650 | 1,636 | 1,649 | 4,800 | 412.25 |
| 2022-11-07 | 1,619 | 1,663 | 1,605 | 1,649 | 24,500 | 412.25 |
| 2022-11-04 | 1,612 | 1,612 | 1,592 | 1,604 | 2,600 | 401 |
| 2022-11-02 | 1,564 | 1,630 | 1,564 | 1,614 | 14,000 | 403.50 |
| 2022-11-01 | 1,569 | 1,586 | 1,566 | 1,567 | 1,800 | 391.75 |
| 2022-10-31 | 1,587 | 1,587 | 1,553 | 1,566 | 9,600 | 391.50 |
| 2022-10-28 | 1,607 | 1,608 | 1,551 | 1,566 | 11,100 | 391.50 |
| 2022-10-27 | 1,582 | 1,609 | 1,582 | 1,609 | 8,300 | 402.25 |
| 2022-10-26 | 1,562 | 1,626 | 1,562 | 1,581 | 18,800 | 395.25 |
| 2022-10-25 | 1,581 | 1,617 | 1,581 | 1,602 | 6,500 | 400.50 |
| 2022-10-24 | 1,617 | 1,617 | 1,569 | 1,581 | 15,900 | 395.25 |
| 2022-10-21 | 1,624 | 1,624 | 1,551 | 1,592 | 10,900 | 398 |
| 2022-10-20 | 1,611 | 1,628 | 1,609 | 1,624 | 10,900 | 406 |
| 2022-10-19 | 1,619 | 1,658 | 1,610 | 1,625 | 21,200 | 406.25 |
| 2022-10-18 | 1,565 | 1,638 | 1,546 | 1,607 | 39,400 | 401.75 |
| 2022-10-17 | 1,595 | 1,601 | 1,545 | 1,558 | 69,700 | 389.50 |
| 2022-10-14 | 1,511 | 1,560 | 1,495 | 1,506 | 28,400 | 376.50 |
| 2022-10-13 | 1,507 | 1,507 | 1,481 | 1,481 | 8,900 | 370.25 |
| 2022-10-12 | 1,501 | 1,510 | 1,491 | 1,503 | 5,300 | 375.75 |
| 2022-10-11 | 1,500 | 1,500 | 1,475 | 1,499 | 5,600 | 374.75 |
| 2022-10-07 | 1,482 | 1,492 | 1,482 | 1,490 | 5,600 | 372.50 |
| 2022-10-06 | 1,500 | 1,510 | 1,499 | 1,499 | 2,600 | 374.75 |
| 2022-10-05 | 1,520 | 1,520 | 1,490 | 1,507 | 5,400 | 376.75 |
| 2022-10-04 | 1,500 | 1,530 | 1,498 | 1,515 | 5,600 | 378.75 |
| 2022-10-03 | 1,500 | 1,500 | 1,470 | 1,470 | 12,800 | 367.50 |
| 2022-09-30 | 1,500 | 1,530 | 1,492 | 1,513 | 20,000 | 378.25 |
| 2022-09-29 | 1,506 | 1,513 | 1,499 | 1,500 | 4,900 | 375 |
| 2022-09-28 | 1,501 | 1,528 | 1,432 | 1,490 | 46,400 | 372.50 |
| 2022-09-27 | 1,529 | 1,531 | 1,491 | 1,523 | 19,900 | 380.75 |
| 2022-09-26 | 1,451 | 1,514 | 1,437 | 1,499 | 31,700 | 374.75 |
| 2022-09-22 | 1,495 | 1,502 | 1,440 | 1,452 | 45,500 | 363 |
| 2022-09-21 | 1,512 | 1,519 | 1,492 | 1,496 | 13,500 | 374 |
| 2022-09-20 | 1,526 | 1,528 | 1,491 | 1,513 | 11,100 | 378.25 |
| 2022-09-16 | 1,515 | 1,533 | 1,505 | 1,526 | 16,400 | 381.50 |
| 2022-09-15 | 1,549 | 1,549 | 1,520 | 1,533 | 6,800 | 383.25 |
| 2022-09-14 | 1,528 | 1,565 | 1,521 | 1,548 | 11,700 | 387 |
| 2022-09-13 | 1,546 | 1,571 | 1,531 | 1,563 | 12,800 | 390.75 |
| 2022-09-12 | 1,505 | 1,547 | 1,505 | 1,546 | 9,200 | 386.50 |
| 2022-09-09 | 1,511 | 1,517 | 1,501 | 1,502 | 9,100 | 375.50 |
| 2022-09-08 | 1,480 | 1,513 | 1,480 | 1,509 | 12,300 | 377.25 |
| 2022-09-07 | 1,501 | 1,502 | 1,471 | 1,480 | 19,600 | 370 |
| 2022-09-06 | 1,513 | 1,523 | 1,495 | 1,495 | 12,700 | 373.75 |
| 2022-09-05 | 1,500 | 1,525 | 1,488 | 1,510 | 14,400 | 377.50 |
| 2022-09-02 | 1,530 | 1,533 | 1,484 | 1,496 | 31,900 | 374 |
| 2022-09-01 | 1,579 | 1,579 | 1,520 | 1,536 | 13,800 | 384 |
| 2022-08-31 | 1,555 | 1,580 | 1,555 | 1,580 | 5,000 | 395 |
| 2022-08-30 | 1,560 | 1,568 | 1,554 | 1,568 | 3,400 | 392 |
| 2022-08-29 | 1,565 | 1,565 | 1,530 | 1,560 | 12,500 | 390 |
| 2022-08-26 | 1,583 | 1,610 | 1,568 | 1,570 | 8,600 | 392.50 |
| 2022-08-25 | 1,573 | 1,629 | 1,554 | 1,583 | 13,700 | 395.75 |
| 2022-08-24 | 1,585 | 1,626 | 1,564 | 1,573 | 17,200 | 393.25 |
| 2022-08-23 | 1,584 | 1,593 | 1,575 | 1,578 | 5,200 | 394.50 |
| 2022-08-22 | 1,610 | 1,610 | 1,575 | 1,584 | 8,900 | 396 |
| 2022-08-19 | 1,615 | 1,616 | 1,593 | 1,612 | 9,600 | 403 |
| 2022-08-18 | 1,615 | 1,616 | 1,593 | 1,616 | 8,400 | 404 |
| 2022-08-17 | 1,667 | 1,677 | 1,614 | 1,632 | 30,500 | 408 |
| 2022-08-16 | 1,599 | 1,641 | 1,580 | 1,627 | 11,500 | 406.75 |
| 2022-08-15 | 1,590 | 1,600 | 1,568 | 1,593 | 8,600 | 398.25 |
| 2022-08-12 | 1,586 | 1,591 | 1,551 | 1,587 | 5,800 | 396.75 |
| 2022-08-10 | 1,580 | 1,580 | 1,541 | 1,569 | 8,700 | 392.25 |
| 2022-08-09 | 1,614 | 1,645 | 1,580 | 1,580 | 19,400 | 395 |
| 2022-08-08 | 1,641 | 1,703 | 1,605 | 1,621 | 20,300 | 405.25 |
| 2022-08-05 | 1,623 | 1,667 | 1,623 | 1,641 | 9,000 | 410.25 |
| 2022-08-04 | 1,656 | 1,658 | 1,623 | 1,623 | 10,100 | 405.75 |
| 2022-08-03 | 1,657 | 1,668 | 1,626 | 1,656 | 5,600 | 414 |
| 2022-08-02 | 1,658 | 1,667 | 1,640 | 1,664 | 8,500 | 416 |
| 2022-08-01 | 1,680 | 1,682 | 1,651 | 1,658 | 8,300 | 414.50 |
| 2022-07-29 | 1,696 | 1,699 | 1,651 | 1,680 | 23,600 | 420 |
| 2022-07-28 | 1,738 | 1,738 | 1,684 | 1,695 | 11,700 | 423.75 |
| 2022-07-27 | 1,726 | 1,730 | 1,695 | 1,728 | 12,400 | 432 |
| 2022-07-26 | 1,737 | 1,760 | 1,718 | 1,729 | 20,900 | 432.25 |
| 2022-07-25 | 1,763 | 1,773 | 1,733 | 1,737 | 19,200 | 434.25 |
| 2022-07-22 | 1,790 | 1,801 | 1,748 | 1,789 | 35,400 | 447.25 |
| 2022-07-21 | 1,705 | 1,811 | 1,705 | 1,791 | 60,600 | 447.75 |
| 2022-07-20 | 1,707 | 1,720 | 1,674 | 1,705 | 48,100 | 426.25 |
| 2022-07-19 | 1,548 | 1,711 | 1,540 | 1,701 | 141,200 | 425.25 |
| 2022-07-15 | 1,460 | 1,530 | 1,458 | 1,513 | 121,700 | 378.25 |
| 2022-07-14 | 1,548 | 1,552 | 1,523 | 1,536 | 63,400 | 384 |
| 2022-07-13 | 1,632 | 1,646 | 1,546 | 1,550 | 60,200 | 387.50 |
| 2022-07-12 | 1,640 | 1,676 | 1,616 | 1,640 | 36,700 | 410 |
| 2022-07-11 | 1,613 | 1,701 | 1,613 | 1,656 | 73,500 | 414 |
| 2022-07-08 | 1,619 | 1,648 | 1,551 | 1,573 | 63,600 | 393.25 |
| 2022-07-07 | 1,648 | 1,687 | 1,585 | 1,612 | 32,600 | 403 |
| 2022-07-06 | 1,609 | 1,661 | 1,597 | 1,620 | 26,000 | 405 |
| 2022-07-05 | 1,631 | 1,666 | 1,581 | 1,625 | 26,500 | 406.25 |
| 2022-07-04 | 1,580 | 1,633 | 1,579 | 1,633 | 17,600 | 408.25 |
| 2022-07-01 | 1,617 | 1,657 | 1,557 | 1,587 | 23,900 | 396.75 |
| 2022-06-30 | 1,654 | 1,676 | 1,602 | 1,616 | 22,300 | 404 |
| 2022-06-29 | 1,609 | 1,654 | 1,591 | 1,654 | 15,600 | 413.50 |
| 2022-06-28 | 1,577 | 1,626 | 1,574 | 1,611 | 11,800 | 402.75 |
| 2022-06-27 | 1,612 | 1,612 | 1,569 | 1,570 | 5,600 | 392.50 |
| 2022-06-24 | 1,586 | 1,630 | 1,557 | 1,593 | 14,300 | 398.25 |
| 2022-06-23 | 1,557 | 1,597 | 1,523 | 1,586 | 14,100 | 396.50 |
| 2022-06-22 | 1,542 | 1,555 | 1,512 | 1,519 | 9,800 | 379.75 |
| 2022-06-21 | 1,475 | 1,547 | 1,475 | 1,530 | 11,400 | 382.50 |
| 2022-06-20 | 1,477 | 1,484 | 1,451 | 1,475 | 7,700 | 368.75 |
| 2022-06-17 | 1,456 | 1,482 | 1,443 | 1,460 | 14,900 | 365 |
| 2022-06-16 | 1,485 | 1,520 | 1,485 | 1,499 | 8,400 | 374.75 |
| 2022-06-15 | 1,510 | 1,528 | 1,464 | 1,464 | 26,400 | 366 |
| 2022-06-14 | 1,521 | 1,540 | 1,488 | 1,540 | 20,600 | 385 |
| 2022-06-13 | 1,584 | 1,589 | 1,531 | 1,545 | 38,100 | 386.25 |
| 2022-06-10 | 1,594 | 1,665 | 1,537 | 1,617 | 33,000 | 404.25 |
| 2022-06-09 | 1,630 | 1,630 | 1,592 | 1,608 | 23,600 | 402 |
| 2022-06-08 | 1,557 | 1,635 | 1,551 | 1,635 | 36,400 | 408.75 |
| 2022-06-07 | 1,590 | 1,625 | 1,547 | 1,557 | 45,000 | 389.25 |
| 2022-06-06 | 1,565 | 1,596 | 1,506 | 1,575 | 58,000 | 393.75 |
| 2022-06-03 | 1,512 | 1,570 | 1,510 | 1,528 | 33,100 | 382 |
| 2022-06-02 | 1,602 | 1,610 | 1,525 | 1,525 | 156,700 | 381.25 |
| 2022-06-01 | 1,786 | 1,829 | 1,602 | 1,640 | 678,200 | 410 |
| 2022-05-31 | 1,756 | 1,756 | 1,756 | 1,756 | 12,700 | 439 |
| 2022-05-30 | 1,450 | 1,477 | 1,427 | 1,456 | 3,300 | 364 |
| 2022-05-27 | 1,444 | 1,474 | 1,439 | 1,459 | 7,900 | 364.75 |
| 2022-05-26 | 1,468 | 1,494 | 1,442 | 1,442 | 17,200 | 360.50 |
| 2022-05-25 | 1,540 | 1,540 | 1,481 | 1,485 | 14,100 | 371.25 |
| 2022-05-24 | 1,547 | 1,585 | 1,525 | 1,580 | 8,100 | 395 |
| 2022-05-23 | 1,530 | 1,560 | 1,530 | 1,549 | 9,300 | 387.25 |
| 2022-05-20 | 1,494 | 1,520 | 1,484 | 1,504 | 6,100 | 376 |
| 2022-05-19 | 1,506 | 1,528 | 1,481 | 1,490 | 17,400 | 372.50 |
| 2022-05-18 | 1,585 | 1,604 | 1,533 | 1,580 | 33,100 | 395 |
| 2022-05-17 | 1,448 | 1,545 | 1,448 | 1,545 | 14,800 | 386.25 |
| 2022-05-16 | 1,495 | 1,495 | 1,428 | 1,448 | 3,900 | 362 |
| 2022-05-13 | 1,411 | 1,480 | 1,401 | 1,465 | 7,900 | 366.25 |
| 2022-05-12 | 1,475 | 1,482 | 1,424 | 1,431 | 6,600 | 357.75 |
| 2022-05-11 | 1,424 | 1,498 | 1,424 | 1,486 | 24,200 | 371.50 |
| 2022-05-10 | 1,462 | 1,502 | 1,372 | 1,430 | 39,800 | 357.50 |
| 2022-05-09 | 1,573 | 1,573 | 1,490 | 1,492 | 20,800 | 373 |
| 2022-05-06 | 1,617 | 1,618 | 1,551 | 1,599 | 14,700 | 399.75 |
| 2022-05-02 | 1,635 | 1,636 | 1,592 | 1,600 | 18,700 | 400 |
| 2022-04-28 | 1,639 | 1,702 | 1,616 | 1,672 | 25,700 | 418 |
| 2022-04-27 | 1,599 | 1,631 | 1,571 | 1,615 | 31,300 | 403.75 |
| 2022-04-26 | 1,638 | 1,640 | 1,615 | 1,615 | 4,500 | 403.75 |
| 2022-04-25 | 1,620 | 1,650 | 1,620 | 1,638 | 13,600 | 409.50 |
| 2022-04-22 | 1,598 | 1,675 | 1,598 | 1,665 | 24,300 | 416.25 |
| 2022-04-21 | 1,611 | 1,635 | 1,557 | 1,630 | 32,300 | 407.50 |
| 2022-04-20 | 1,620 | 1,640 | 1,567 | 1,611 | 30,300 | 402.75 |
| 2022-04-19 | 1,463 | 1,639 | 1,463 | 1,639 | 51,000 | 409.75 |
| 2022-04-18 | 1,501 | 1,501 | 1,435 | 1,457 | 16,600 | 364.25 |
| 2022-04-15 | 1,546 | 1,593 | 1,471 | 1,508 | 56,000 | 377 |
| 2022-04-14 | 1,382 | 1,418 | 1,334 | 1,386 | 11,900 | 346.50 |
| 2022-04-13 | 1,330 | 1,383 | 1,330 | 1,382 | 7,100 | 345.50 |
| 2022-04-12 | 1,280 | 1,330 | 1,250 | 1,330 | 8,000 | 332.50 |
| 2022-04-11 | 1,351 | 1,366 | 1,270 | 1,281 | 15,300 | 320.25 |
| 2022-04-08 | 1,470 | 1,470 | 1,358 | 1,370 | 12,700 | 342.50 |
| 2022-04-07 | 1,418 | 1,480 | 1,401 | 1,465 | 8,700 | 366.25 |
| 2022-04-06 | 1,391 | 1,423 | 1,375 | 1,423 | 6,500 | 355.75 |
| 2022-04-05 | 1,354 | 1,405 | 1,354 | 1,403 | 8,400 | 350.75 |
| 2022-04-04 | 1,356 | 1,360 | 1,328 | 1,348 | 5,200 | 337 |
| 2022-04-01 | 1,350 | 1,350 | 1,287 | 1,345 | 5,900 | 336.25 |
| 2022-03-31 | 1,300 | 1,375 | 1,300 | 1,370 | 8,100 | 342.50 |
| 2022-03-30 | 1,233 | 1,313 | 1,233 | 1,301 | 7,900 | 325.25 |
| 2022-03-29 | 1,214 | 1,259 | 1,214 | 1,259 | 8,100 | 314.75 |
| 2022-03-28 | 1,237 | 1,237 | 1,220 | 1,227 | 2,000 | 306.75 |
| 2022-03-25 | 1,271 | 1,275 | 1,207 | 1,237 | 5,300 | 309.25 |
| 2022-03-24 | 1,205 | 1,252 | 1,205 | 1,241 | 2,600 | 310.25 |
| 2022-03-23 | 1,266 | 1,270 | 1,204 | 1,235 | 9,300 | 308.75 |
| 2022-03-22 | 1,162 | 1,294 | 1,162 | 1,240 | 16,900 | 310 |
| 2022-03-18 | 1,128 | 1,137 | 1,108 | 1,132 | 2,800 | 283 |
| 2022-03-17 | 1,130 | 1,150 | 1,128 | 1,148 | 3,000 | 287 |
| 2022-03-16 | 1,092 | 1,130 | 1,092 | 1,130 | 1,200 | 282.50 |
| 2022-03-15 | 1,098 | 1,125 | 1,098 | 1,115 | 2,000 | 278.75 |
| 2022-03-14 | 1,031 | 1,100 | 1,031 | 1,099 | 4,100 | 274.75 |
| 2022-03-11 | 1,029 | 1,036 | 1,019 | 1,022 | 4,100 | 255.50 |
| 2022-03-10 | 1,023 | 1,045 | 1,023 | 1,032 | 1,600 | 258 |
| 2022-03-09 | 1,017 | 1,034 | 1,014 | 1,017 | 2,500 | 254.25 |
| 2022-03-08 | 998 | 1,030 | 985 | 1,030 | 6,700 | 257.50 |
| 2022-03-07 | 1,081 | 1,081 | 987 | 996 | 25,100 | 249 |
| 2022-03-04 | 1,125 | 1,125 | 1,080 | 1,081 | 2,400 | 270.25 |
| 2022-03-03 | 1,117 | 1,117 | 1,089 | 1,095 | 2,600 | 273.75 |
| 2022-03-02 | 1,130 | 1,149 | 1,101 | 1,120 | 2,900 | 280 |
| 2022-03-01 | 1,115 | 1,132 | 1,115 | 1,132 | 1,900 | 283 |
| 2022-02-28 | - | - | - | 1,109 | - | 277.25 |
| 2022-02-25 | 1,079 | 1,119 | 1,079 | 1,109 | 6,200 | 277.25 |
| 2022-02-24 | 1,137 | 1,137 | 1,047 | 1,079 | 37,600 | 269.75 |
| 2022-02-22 | 1,150 | 1,175 | 1,107 | 1,107 | 14,100 | 276.75 |
| 2022-02-21 | 1,200 | 1,200 | 1,151 | 1,151 | 13,200 | 287.75 |
| 2022-02-18 | 1,232 | 1,245 | 1,188 | 1,200 | 46,400 | 300 |
| 2022-02-17 | 1,300 | 1,300 | 1,220 | 1,231 | 8,200 | 307.75 |
| 2022-02-16 | 1,249 | 1,299 | 1,249 | 1,286 | 1,500 | 321.50 |
| 2022-02-15 | 1,310 | 1,310 | 1,221 | 1,245 | 10,500 | 311.25 |
| 2022-02-14 | 1,343 | 1,373 | 1,304 | 1,311 | 4,100 | 327.75 |
| 2022-02-10 | 1,400 | 1,400 | 1,331 | 1,355 | 2,800 | 338.75 |
| 2022-02-09 | 1,369 | 1,380 | 1,339 | 1,357 | 1,600 | 339.25 |
| 2022-02-08 | 1,345 | 1,347 | 1,322 | 1,339 | 2,800 | 334.75 |
| 2022-02-07 | 1,380 | 1,400 | 1,340 | 1,349 | 4,200 | 337.25 |
| 2022-02-04 | 1,340 | 1,376 | 1,340 | 1,375 | 2,400 | 343.75 |
| 2022-02-03 | 1,341 | 1,355 | 1,335 | 1,346 | 3,100 | 336.50 |
| 2022-02-02 | 1,300 | 1,362 | 1,300 | 1,362 | 2,500 | 340.50 |
| 2022-02-01 | 1,299 | 1,313 | 1,280 | 1,306 | 2,600 | 326.50 |
| 2022-01-31 | 1,268 | 1,299 | 1,257 | 1,299 | 5,700 | 324.75 |
| 2022-01-28 | 1,257 | 1,260 | 1,210 | 1,248 | 11,900 | 312 |
| 2022-01-27 | 1,332 | 1,350 | 1,203 | 1,203 | 31,800 | 300.75 |
| 2022-01-26 | 1,347 | 1,375 | 1,347 | 1,360 | 2,200 | 340 |
| 2022-01-25 | 1,350 | 1,384 | 1,331 | 1,347 | 14,700 | 336.75 |
| 2022-01-24 | 1,445 | 1,445 | 1,370 | 1,372 | 10,000 | 343 |
| 2022-01-21 | 1,470 | 1,470 | 1,418 | 1,445 | 7,200 | 361.25 |
| 2022-01-20 | 1,468 | 1,501 | 1,449 | 1,486 | 5,800 | 371.50 |
| 2022-01-19 | 1,560 | 1,566 | 1,456 | 1,502 | 8,400 | 375.50 |
| 2022-01-18 | 1,570 | 1,600 | 1,539 | 1,600 | 6,500 | 400 |
| 2022-01-17 | 1,531 | 1,610 | 1,531 | 1,610 | 11,700 | 402.50 |
| 2022-01-14 | 1,534 | 1,631 | 1,532 | 1,600 | 21,000 | 400 |
| 2022-01-13 | 1,580 | 1,610 | 1,575 | 1,603 | 6,700 | 400.75 |
| 2022-01-12 | 1,590 | 1,642 | 1,585 | 1,620 | 9,100 | 405 |
| 2022-01-11 | 1,610 | 1,645 | 1,610 | 1,616 | 1,600 | 404 |
| 2022-01-07 | 1,590 | 1,627 | 1,588 | 1,627 | 69,700 | 406.75 |
| 2022-01-06 | 1,655 | 1,655 | 1,600 | 1,627 | 8,000 | 406.75 |
| 2022-01-05 | 1,694 | 1,694 | 1,665 | 1,680 | 2,500 | 420 |
| 2022-01-04 | 1,675 | 1,695 | 1,675 | 1,695 | 600 | 423.75 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株