3804 (株)システム ディ 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 | 1,430 | 1,462 | 1,418 | 1,450 | 12,400 | 1,450 |
| 2022-12-29 | 1,404 | 1,478 | 1,384 | 1,432 | 12,400 | 1,432 |
| 2022-12-28 | 1,336 | 1,440 | 1,325 | 1,405 | 42,600 | 1,405 |
| 2022-12-27 | 1,335 | 1,363 | 1,335 | 1,339 | 4,700 | 1,339 |
| 2022-12-26 | 1,350 | 1,370 | 1,329 | 1,342 | 14,400 | 1,342 |
| 2022-12-23 | 1,357 | 1,357 | 1,324 | 1,357 | 11,100 | 1,357 |
| 2022-12-22 | 1,324 | 1,351 | 1,315 | 1,350 | 6,500 | 1,350 |
| 2022-12-21 | 1,322 | 1,344 | 1,315 | 1,318 | 6,700 | 1,318 |
| 2022-12-20 | 1,315 | 1,358 | 1,281 | 1,330 | 74,800 | 1,330 |
| 2022-12-19 | 1,328 | 1,334 | 1,315 | 1,316 | 5,500 | 1,316 |
| 2022-12-16 | 1,324 | 1,329 | 1,312 | 1,328 | 5,400 | 1,328 |
| 2022-12-15 | 1,339 | 1,343 | 1,304 | 1,324 | 24,900 | 1,324 |
| 2022-12-14 | 1,320 | 1,355 | 1,317 | 1,336 | 17,900 | 1,336 |
| 2022-12-13 | 1,301 | 1,350 | 1,296 | 1,319 | 61,900 | 1,319 |
| 2022-12-12 | 1,358 | 1,409 | 1,344 | 1,409 | 18,000 | 1,409 |
| 2022-12-09 | 1,345 | 1,370 | 1,340 | 1,363 | 6,100 | 1,363 |
| 2022-12-08 | 1,355 | 1,360 | 1,339 | 1,347 | 2,800 | 1,347 |
| 2022-12-07 | 1,364 | 1,383 | 1,356 | 1,357 | 5,500 | 1,357 |
| 2022-12-06 | 1,404 | 1,417 | 1,357 | 1,364 | 8,600 | 1,364 |
| 2022-12-05 | 1,431 | 1,431 | 1,414 | 1,415 | 2,900 | 1,415 |
| 2022-12-02 | 1,440 | 1,458 | 1,440 | 1,444 | 2,500 | 1,444 |
| 2022-12-01 | 1,451 | 1,461 | 1,402 | 1,455 | 13,400 | 1,455 |
| 2022-11-30 | 1,398 | 1,460 | 1,390 | 1,443 | 29,200 | 1,443 |
| 2022-11-29 | 1,382 | 1,404 | 1,379 | 1,399 | 16,700 | 1,399 |
| 2022-11-28 | 1,395 | 1,406 | 1,380 | 1,381 | 6,900 | 1,381 |
| 2022-11-25 | 1,390 | 1,399 | 1,376 | 1,395 | 7,600 | 1,395 |
| 2022-11-24 | 1,402 | 1,410 | 1,370 | 1,394 | 22,700 | 1,394 |
| 2022-11-22 | 1,450 | 1,450 | 1,391 | 1,393 | 14,900 | 1,393 |
| 2022-11-21 | 1,431 | 1,458 | 1,431 | 1,458 | 6,500 | 1,458 |
| 2022-11-18 | 1,493 | 1,493 | 1,440 | 1,441 | 7,800 | 1,441 |
| 2022-11-17 | 1,447 | 1,503 | 1,447 | 1,495 | 9,700 | 1,495 |
| 2022-11-16 | 1,428 | 1,467 | 1,428 | 1,461 | 6,000 | 1,461 |
| 2022-11-15 | 1,457 | 1,457 | 1,427 | 1,428 | 5,500 | 1,428 |
| 2022-11-14 | 1,483 | 1,499 | 1,440 | 1,446 | 9,900 | 1,446 |
| 2022-11-11 | 1,463 | 1,518 | 1,460 | 1,478 | 17,600 | 1,478 |
| 2022-11-10 | 1,483 | 1,487 | 1,433 | 1,433 | 9,500 | 1,433 |
| 2022-11-09 | 1,488 | 1,488 | 1,488 | 1,488 | 700 | 1,488 |
| 2022-11-08 | 1,461 | 1,488 | 1,434 | 1,488 | 5,700 | 1,488 |
| 2022-11-07 | 1,451 | 1,471 | 1,432 | 1,461 | 36,000 | 1,461 |
| 2022-11-04 | 1,488 | 1,488 | 1,459 | 1,481 | 3,700 | 1,481 |
| 2022-11-02 | 1,467 | 1,481 | 1,453 | 1,464 | 4,400 | 1,464 |
| 2022-11-01 | 1,489 | 1,500 | 1,444 | 1,480 | 19,600 | 1,480 |
| 2022-10-31 | 1,527 | 1,527 | 1,454 | 1,489 | 17,900 | 1,489 |
| 2022-10-28 | 1,474 | 1,499 | 1,474 | 1,498 | 1,500 | 1,498 |
| 2022-10-27 | 1,475 | 1,520 | 1,475 | 1,510 | 6,600 | 1,510 |
| 2022-10-26 | 1,507 | 1,510 | 1,487 | 1,497 | 6,700 | 1,497 |
| 2022-10-25 | 1,491 | 1,538 | 1,447 | 1,507 | 22,700 | 1,507 |
| 2022-10-24 | 1,490 | 1,496 | 1,478 | 1,491 | 2,500 | 1,491 |
| 2022-10-21 | 1,445 | 1,492 | 1,445 | 1,490 | 12,200 | 1,490 |
| 2022-10-20 | 1,434 | 1,462 | 1,434 | 1,461 | 2,900 | 1,461 |
| 2022-10-19 | 1,449 | 1,468 | 1,429 | 1,429 | 16,000 | 1,429 |
| 2022-10-18 | 1,420 | 1,468 | 1,420 | 1,429 | 22,100 | 1,429 |
| 2022-10-17 | 1,419 | 1,449 | 1,419 | 1,419 | 6,500 | 1,419 |
| 2022-10-14 | 1,456 | 1,479 | 1,419 | 1,419 | 5,000 | 1,419 |
| 2022-10-13 | 1,473 | 1,485 | 1,416 | 1,446 | 15,900 | 1,446 |
| 2022-10-12 | 1,448 | 1,478 | 1,436 | 1,475 | 13,500 | 1,475 |
| 2022-10-11 | 1,362 | 1,450 | 1,360 | 1,450 | 17,200 | 1,450 |
| 2022-10-07 | 1,375 | 1,380 | 1,361 | 1,379 | 1,700 | 1,379 |
| 2022-10-06 | 1,340 | 1,381 | 1,340 | 1,381 | 5,400 | 1,381 |
| 2022-10-05 | 1,337 | 1,385 | 1,337 | 1,352 | 47,900 | 1,352 |
| 2022-10-04 | 1,370 | 1,398 | 1,336 | 1,336 | 5,200 | 1,336 |
| 2022-10-03 | 1,349 | 1,379 | 1,341 | 1,341 | 7,900 | 1,341 |
| 2022-09-30 | 1,393 | 1,419 | 1,363 | 1,371 | 12,400 | 1,371 |
| 2022-09-29 | 1,370 | 1,400 | 1,363 | 1,400 | 13,600 | 1,400 |
| 2022-09-28 | 1,340 | 1,359 | 1,319 | 1,352 | 2,400 | 1,352 |
| 2022-09-27 | 1,348 | 1,364 | 1,319 | 1,330 | 11,200 | 1,330 |
| 2022-09-26 | 1,320 | 1,352 | 1,312 | 1,349 | 11,000 | 1,349 |
| 2022-09-22 | 1,319 | 1,334 | 1,311 | 1,329 | 4,600 | 1,329 |
| 2022-09-21 | 1,323 | 1,332 | 1,303 | 1,303 | 8,900 | 1,303 |
| 2022-09-20 | 1,380 | 1,380 | 1,333 | 1,335 | 8,700 | 1,335 |
| 2022-09-16 | 1,401 | 1,401 | 1,351 | 1,354 | 8,000 | 1,354 |
| 2022-09-15 | 1,351 | 1,410 | 1,345 | 1,401 | 31,300 | 1,401 |
| 2022-09-14 | 1,350 | 1,384 | 1,335 | 1,351 | 17,100 | 1,351 |
| 2022-09-13 | 1,370 | 1,445 | 1,338 | 1,368 | 91,000 | 1,368 |
| 2022-09-12 | 1,476 | 1,510 | 1,476 | 1,500 | 54,400 | 1,500 |
| 2022-09-09 | 1,447 | 1,467 | 1,447 | 1,467 | 6,600 | 1,467 |
| 2022-09-08 | 1,470 | 1,470 | 1,452 | 1,452 | 5,400 | 1,452 |
| 2022-09-07 | 1,465 | 1,465 | 1,445 | 1,458 | 3,700 | 1,458 |
| 2022-09-06 | 1,460 | 1,472 | 1,448 | 1,472 | 9,600 | 1,472 |
| 2022-09-05 | 1,432 | 1,469 | 1,432 | 1,461 | 6,700 | 1,461 |
| 2022-09-02 | 1,459 | 1,466 | 1,436 | 1,451 | 6,500 | 1,451 |
| 2022-09-01 | 1,461 | 1,476 | 1,431 | 1,457 | 14,100 | 1,457 |
| 2022-08-31 | 1,435 | 1,482 | 1,435 | 1,480 | 12,300 | 1,480 |
| 2022-08-30 | 1,380 | 1,453 | 1,370 | 1,453 | 34,500 | 1,453 |
| 2022-08-29 | 1,315 | 1,382 | 1,315 | 1,380 | 20,300 | 1,380 |
| 2022-08-26 | 1,371 | 1,392 | 1,339 | 1,352 | 18,400 | 1,352 |
| 2022-08-25 | 1,307 | 1,389 | 1,307 | 1,371 | 17,700 | 1,371 |
| 2022-08-24 | 1,309 | 1,348 | 1,306 | 1,307 | 7,000 | 1,307 |
| 2022-08-23 | 1,320 | 1,323 | 1,313 | 1,313 | 5,000 | 1,313 |
| 2022-08-22 | 1,356 | 1,358 | 1,332 | 1,332 | 8,800 | 1,332 |
| 2022-08-19 | 1,354 | 1,380 | 1,351 | 1,369 | 10,500 | 1,369 |
| 2022-08-18 | 1,350 | 1,382 | 1,347 | 1,359 | 9,300 | 1,359 |
| 2022-08-17 | 1,371 | 1,383 | 1,354 | 1,360 | 8,500 | 1,360 |
| 2022-08-16 | 1,348 | 1,400 | 1,343 | 1,370 | 11,300 | 1,370 |
| 2022-08-15 | 1,379 | 1,382 | 1,351 | 1,360 | 6,800 | 1,360 |
| 2022-08-12 | 1,389 | 1,414 | 1,358 | 1,372 | 6,100 | 1,372 |
| 2022-08-10 | 1,395 | 1,413 | 1,380 | 1,391 | 13,600 | 1,391 |
| 2022-08-09 | 1,406 | 1,420 | 1,379 | 1,408 | 13,400 | 1,408 |
| 2022-08-08 | 1,369 | 1,406 | 1,345 | 1,406 | 18,200 | 1,406 |
| 2022-08-05 | 1,327 | 1,369 | 1,327 | 1,369 | 7,300 | 1,369 |
| 2022-08-04 | 1,364 | 1,405 | 1,301 | 1,306 | 43,200 | 1,306 |
| 2022-08-03 | 1,353 | 1,374 | 1,337 | 1,364 | 23,100 | 1,364 |
| 2022-08-02 | 1,287 | 1,362 | 1,279 | 1,355 | 30,400 | 1,355 |
| 2022-08-01 | 1,312 | 1,340 | 1,280 | 1,299 | 20,000 | 1,299 |
| 2022-07-29 | 1,328 | 1,330 | 1,285 | 1,312 | 15,100 | 1,312 |
| 2022-07-28 | 1,300 | 1,329 | 1,259 | 1,329 | 29,200 | 1,329 |
| 2022-07-27 | 1,280 | 1,326 | 1,275 | 1,275 | 16,800 | 1,275 |
| 2022-07-26 | 1,307 | 1,326 | 1,258 | 1,298 | 18,300 | 1,298 |
| 2022-07-25 | 1,281 | 1,298 | 1,249 | 1,298 | 20,700 | 1,298 |
| 2022-07-22 | 1,227 | 1,288 | 1,220 | 1,264 | 30,700 | 1,264 |
| 2022-07-21 | 1,216 | 1,236 | 1,216 | 1,217 | 4,600 | 1,217 |
| 2022-07-20 | 1,212 | 1,242 | 1,210 | 1,218 | 10,400 | 1,218 |
| 2022-07-19 | 1,210 | 1,229 | 1,198 | 1,212 | 8,700 | 1,212 |
| 2022-07-15 | 1,209 | 1,210 | 1,187 | 1,210 | 6,400 | 1,210 |
| 2022-07-14 | 1,178 | 1,224 | 1,178 | 1,209 | 12,900 | 1,209 |
| 2022-07-13 | 1,197 | 1,201 | 1,180 | 1,201 | 2,600 | 1,201 |
| 2022-07-12 | 1,210 | 1,210 | 1,173 | 1,175 | 7,700 | 1,175 |
| 2022-07-11 | 1,233 | 1,242 | 1,210 | 1,210 | 3,700 | 1,210 |
| 2022-07-08 | 1,200 | 1,233 | 1,200 | 1,229 | 14,000 | 1,229 |
| 2022-07-07 | 1,197 | 1,224 | 1,190 | 1,190 | 3,900 | 1,190 |
| 2022-07-06 | 1,185 | 1,226 | 1,175 | 1,197 | 9,100 | 1,197 |
| 2022-07-05 | 1,193 | 1,198 | 1,170 | 1,185 | 5,700 | 1,185 |
| 2022-07-04 | 1,180 | 1,191 | 1,169 | 1,181 | 4,000 | 1,181 |
| 2022-07-01 | 1,205 | 1,217 | 1,153 | 1,169 | 26,600 | 1,169 |
| 2022-06-30 | 1,221 | 1,252 | 1,208 | 1,217 | 27,300 | 1,217 |
| 2022-06-29 | 1,217 | 1,250 | 1,196 | 1,231 | 29,800 | 1,231 |
| 2022-06-28 | 1,217 | 1,239 | 1,203 | 1,235 | 8,000 | 1,235 |
| 2022-06-27 | 1,215 | 1,239 | 1,192 | 1,217 | 24,800 | 1,217 |
| 2022-06-24 | 1,217 | 1,240 | 1,197 | 1,211 | 16,600 | 1,211 |
| 2022-06-23 | 1,190 | 1,230 | 1,185 | 1,212 | 16,200 | 1,212 |
| 2022-06-22 | 1,157 | 1,194 | 1,149 | 1,194 | 9,000 | 1,194 |
| 2022-06-21 | 1,137 | 1,156 | 1,118 | 1,156 | 7,400 | 1,156 |
| 2022-06-20 | 1,126 | 1,126 | 1,096 | 1,107 | 12,900 | 1,107 |
| 2022-06-17 | 1,121 | 1,142 | 1,085 | 1,110 | 30,600 | 1,110 |
| 2022-06-16 | 1,220 | 1,226 | 1,150 | 1,155 | 32,100 | 1,155 |
| 2022-06-15 | 1,213 | 1,239 | 1,208 | 1,209 | 10,600 | 1,209 |
| 2022-06-14 | 1,220 | 1,241 | 1,203 | 1,221 | 54,000 | 1,221 |
| 2022-06-13 | 1,261 | 1,275 | 1,235 | 1,242 | 12,000 | 1,242 |
| 2022-06-10 | 1,229 | 1,300 | 1,222 | 1,271 | 19,100 | 1,271 |
| 2022-06-09 | 1,253 | 1,265 | 1,230 | 1,232 | 17,200 | 1,232 |
| 2022-06-08 | 1,241 | 1,283 | 1,235 | 1,283 | 26,300 | 1,283 |
| 2022-06-07 | 1,300 | 1,300 | 1,269 | 1,269 | 7,800 | 1,269 |
| 2022-06-06 | 1,352 | 1,356 | 1,271 | 1,306 | 13,700 | 1,306 |
| 2022-06-03 | 1,367 | 1,367 | 1,348 | 1,348 | 8,800 | 1,348 |
| 2022-06-02 | 1,374 | 1,380 | 1,326 | 1,372 | 8,800 | 1,372 |
| 2022-06-01 | 1,359 | 1,398 | 1,359 | 1,373 | 8,600 | 1,373 |
| 2022-05-31 | 1,344 | 1,396 | 1,342 | 1,387 | 11,900 | 1,387 |
| 2022-05-30 | 1,350 | 1,365 | 1,350 | 1,361 | 4,400 | 1,361 |
| 2022-05-27 | 1,406 | 1,406 | 1,337 | 1,343 | 20,100 | 1,343 |
| 2022-05-26 | 1,398 | 1,411 | 1,362 | 1,390 | 26,600 | 1,390 |
| 2022-05-25 | 1,339 | 1,395 | 1,306 | 1,395 | 31,000 | 1,395 |
| 2022-05-24 | 1,288 | 1,370 | 1,288 | 1,358 | 21,800 | 1,358 |
| 2022-05-23 | 1,315 | 1,315 | 1,290 | 1,290 | 5,900 | 1,290 |
| 2022-05-20 | 1,330 | 1,335 | 1,300 | 1,311 | 6,100 | 1,311 |
| 2022-05-19 | 1,262 | 1,321 | 1,262 | 1,321 | 8,900 | 1,321 |
| 2022-05-18 | 1,292 | 1,300 | 1,277 | 1,300 | 6,900 | 1,300 |
| 2022-05-17 | 1,232 | 1,297 | 1,232 | 1,290 | 12,100 | 1,290 |
| 2022-05-16 | 1,236 | 1,245 | 1,224 | 1,244 | 5,400 | 1,244 |
| 2022-05-13 | 1,183 | 1,246 | 1,183 | 1,217 | 10,900 | 1,217 |
| 2022-05-12 | 1,190 | 1,209 | 1,181 | 1,196 | 5,700 | 1,196 |
| 2022-05-11 | 1,167 | 1,219 | 1,166 | 1,203 | 18,300 | 1,203 |
| 2022-05-10 | 1,161 | 1,193 | 1,144 | 1,185 | 14,500 | 1,185 |
| 2022-05-09 | 1,158 | 1,199 | 1,156 | 1,180 | 6,000 | 1,180 |
| 2022-05-06 | 1,148 | 1,195 | 1,145 | 1,167 | 6,800 | 1,167 |
| 2022-05-02 | 1,143 | 1,179 | 1,143 | 1,150 | 3,500 | 1,150 |
| 2022-04-28 | 1,154 | 1,180 | 1,153 | 1,180 | 11,800 | 1,180 |
| 2022-04-27 | 1,111 | 1,165 | 1,111 | 1,155 | 3,900 | 1,155 |
| 2022-04-26 | 1,166 | 1,166 | 1,137 | 1,137 | 4,600 | 1,137 |
| 2022-04-25 | 1,164 | 1,173 | 1,111 | 1,172 | 12,300 | 1,172 |
| 2022-04-22 | 1,153 | 1,187 | 1,153 | 1,164 | 6,300 | 1,164 |
| 2022-04-21 | 1,152 | 1,187 | 1,148 | 1,168 | 12,600 | 1,168 |
| 2022-04-20 | 1,140 | 1,168 | 1,140 | 1,168 | 7,000 | 1,168 |
| 2022-04-19 | 1,142 | 1,160 | 1,130 | 1,150 | 5,600 | 1,150 |
| 2022-04-18 | 1,148 | 1,149 | 1,100 | 1,146 | 11,400 | 1,146 |
| 2022-04-15 | 1,147 | 1,159 | 1,140 | 1,156 | 7,400 | 1,156 |
| 2022-04-14 | 1,135 | 1,169 | 1,135 | 1,163 | 6,500 | 1,163 |
| 2022-04-13 | 1,104 | 1,144 | 1,102 | 1,141 | 24,400 | 1,141 |
| 2022-04-12 | 1,093 | 1,129 | 1,093 | 1,114 | 26,500 | 1,114 |
| 2022-04-11 | 1,111 | 1,122 | 1,089 | 1,102 | 39,100 | 1,102 |
| 2022-04-08 | 1,113 | 1,133 | 1,105 | 1,114 | 24,500 | 1,114 |
| 2022-04-07 | 1,132 | 1,139 | 1,108 | 1,113 | 13,100 | 1,113 |
| 2022-04-06 | 1,172 | 1,180 | 1,140 | 1,147 | 16,500 | 1,147 |
| 2022-04-05 | 1,189 | 1,206 | 1,186 | 1,191 | 8,600 | 1,191 |
| 2022-04-04 | 1,188 | 1,211 | 1,188 | 1,195 | 9,800 | 1,195 |
| 2022-04-01 | 1,218 | 1,218 | 1,180 | 1,194 | 6,700 | 1,194 |
| 2022-03-31 | 1,196 | 1,206 | 1,187 | 1,188 | 13,800 | 1,188 |
| 2022-03-30 | 1,200 | 1,228 | 1,194 | 1,194 | 13,000 | 1,194 |
| 2022-03-29 | 1,208 | 1,223 | 1,192 | 1,199 | 23,100 | 1,199 |
| 2022-03-28 | 1,213 | 1,218 | 1,184 | 1,202 | 22,200 | 1,202 |
| 2022-03-25 | 1,240 | 1,249 | 1,214 | 1,225 | 10,300 | 1,225 |
| 2022-03-24 | 1,196 | 1,270 | 1,196 | 1,239 | 18,600 | 1,239 |
| 2022-03-23 | 1,212 | 1,225 | 1,206 | 1,214 | 11,200 | 1,214 |
| 2022-03-22 | 1,218 | 1,224 | 1,191 | 1,202 | 12,800 | 1,202 |
| 2022-03-18 | 1,230 | 1,246 | 1,221 | 1,221 | 9,400 | 1,221 |
| 2022-03-17 | 1,274 | 1,274 | 1,220 | 1,223 | 21,200 | 1,223 |
| 2022-03-16 | 1,181 | 1,274 | 1,179 | 1,251 | 31,400 | 1,251 |
| 2022-03-15 | 1,158 | 1,207 | 1,120 | 1,207 | 35,500 | 1,207 |
| 2022-03-14 | 1,219 | 1,222 | 1,164 | 1,177 | 30,400 | 1,177 |
| 2022-03-11 | 1,201 | 1,229 | 1,177 | 1,218 | 20,700 | 1,218 |
| 2022-03-10 | 1,190 | 1,228 | 1,162 | 1,209 | 37,900 | 1,209 |
| 2022-03-09 | 1,135 | 1,185 | 1,130 | 1,173 | 23,600 | 1,173 |
| 2022-03-08 | 1,130 | 1,160 | 1,130 | 1,140 | 20,700 | 1,140 |
| 2022-03-07 | 1,130 | 1,193 | 1,115 | 1,190 | 22,600 | 1,190 |
| 2022-03-04 | 1,137 | 1,165 | 1,095 | 1,165 | 17,900 | 1,165 |
| 2022-03-03 | 1,163 | 1,165 | 1,127 | 1,141 | 13,400 | 1,141 |
| 2022-03-02 | 1,149 | 1,165 | 1,123 | 1,157 | 17,300 | 1,157 |
| 2022-03-01 | 1,125 | 1,158 | 1,125 | 1,151 | 10,300 | 1,151 |
| 2022-02-28 | 1,125 | 1,140 | 1,091 | 1,131 | 17,000 | 1,131 |
| 2022-02-25 | 1,020 | 1,108 | 1,020 | 1,108 | 48,200 | 1,108 |
| 2022-02-24 | 1,104 | 1,113 | 1,001 | 1,001 | 55,800 | 1,001 |
| 2022-02-22 | 1,118 | 1,137 | 1,107 | 1,107 | 20,200 | 1,107 |
| 2022-02-21 | 1,115 | 1,139 | 1,115 | 1,134 | 5,800 | 1,134 |
| 2022-02-18 | 1,112 | 1,145 | 1,112 | 1,137 | 9,000 | 1,137 |
| 2022-02-17 | 1,130 | 1,158 | 1,112 | 1,135 | 22,600 | 1,135 |
| 2022-02-16 | 1,125 | 1,130 | 1,118 | 1,125 | 6,000 | 1,125 |
| 2022-02-15 | 1,115 | 1,137 | 1,112 | 1,115 | 16,100 | 1,115 |
| 2022-02-14 | 1,127 | 1,150 | 1,115 | 1,121 | 20,400 | 1,121 |
| 2022-02-10 | 1,125 | 1,167 | 1,120 | 1,157 | 18,200 | 1,157 |
| 2022-02-09 | 1,107 | 1,126 | 1,107 | 1,120 | 5,100 | 1,120 |
| 2022-02-08 | 1,110 | 1,118 | 1,105 | 1,110 | 3,700 | 1,110 |
| 2022-02-07 | 1,139 | 1,141 | 1,101 | 1,102 | 13,500 | 1,102 |
| 2022-02-04 | 1,155 | 1,158 | 1,144 | 1,145 | 2,600 | 1,145 |
| 2022-02-03 | 1,155 | 1,164 | 1,141 | 1,162 | 5,800 | 1,162 |
| 2022-02-02 | 1,146 | 1,166 | 1,146 | 1,166 | 9,100 | 1,166 |
| 2022-02-01 | 1,153 | 1,194 | 1,134 | 1,146 | 13,400 | 1,146 |
| 2022-01-31 | 1,160 | 1,170 | 1,133 | 1,151 | 9,400 | 1,151 |
| 2022-01-28 | 1,132 | 1,152 | 1,100 | 1,130 | 24,200 | 1,130 |
| 2022-01-27 | 1,179 | 1,179 | 1,116 | 1,134 | 9,900 | 1,134 |
| 2022-01-26 | 1,125 | 1,187 | 1,125 | 1,155 | 27,600 | 1,155 |
| 2022-01-25 | 1,115 | 1,140 | 1,114 | 1,125 | 18,100 | 1,125 |
| 2022-01-24 | 1,111 | 1,146 | 1,111 | 1,144 | 8,300 | 1,144 |
| 2022-01-21 | 1,141 | 1,165 | 1,141 | 1,141 | 6,000 | 1,141 |
| 2022-01-20 | 1,127 | 1,189 | 1,127 | 1,171 | 25,500 | 1,171 |
| 2022-01-19 | 1,140 | 1,162 | 1,118 | 1,141 | 25,500 | 1,141 |
| 2022-01-18 | 1,149 | 1,190 | 1,149 | 1,170 | 11,300 | 1,170 |
| 2022-01-17 | 1,152 | 1,171 | 1,145 | 1,145 | 15,500 | 1,145 |
| 2022-01-14 | 1,177 | 1,192 | 1,153 | 1,162 | 20,200 | 1,162 |
| 2022-01-13 | 1,205 | 1,208 | 1,185 | 1,195 | 5,800 | 1,195 |
| 2022-01-12 | 1,204 | 1,220 | 1,204 | 1,205 | 4,100 | 1,205 |
| 2022-01-11 | 1,195 | 1,225 | 1,171 | 1,189 | 26,600 | 1,189 |
| 2022-01-07 | 1,190 | 1,215 | 1,189 | 1,193 | 12,000 | 1,193 |
| 2022-01-06 | 1,218 | 1,228 | 1,193 | 1,193 | 14,700 | 1,193 |
| 2022-01-05 | 1,277 | 1,281 | 1,235 | 1,242 | 15,800 | 1,242 |
| 2022-01-04 | 1,302 | 1,315 | 1,283 | 1,286 | 9,500 | 1,286 |
分割・併合履歴 ： [2018-04-25]1株→2株
