3850 (株)NTTデータイントラマート 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 | 1,721 | 1,777 | 1,721 | 1,764 | 3,800 | 1,764 |
| 2022-12-29 | 1,681 | 1,731 | 1,681 | 1,721 | 3,500 | 1,721 |
| 2022-12-28 | 1,688 | 1,714 | 1,662 | 1,691 | 13,800 | 1,691 |
| 2022-12-27 | 1,687 | 1,690 | 1,665 | 1,677 | 8,300 | 1,677 |
| 2022-12-26 | 1,719 | 1,720 | 1,686 | 1,687 | 5,400 | 1,687 |
| 2022-12-23 | 1,653 | 1,734 | 1,628 | 1,719 | 21,600 | 1,719 |
| 2022-12-22 | 1,696 | 1,696 | 1,640 | 1,653 | 9,400 | 1,653 |
| 2022-12-21 | 1,706 | 1,706 | 1,661 | 1,677 | 7,500 | 1,677 |
| 2022-12-20 | 1,721 | 1,729 | 1,664 | 1,700 | 15,700 | 1,700 |
| 2022-12-19 | 1,810 | 1,811 | 1,721 | 1,721 | 12,200 | 1,721 |
| 2022-12-16 | 1,826 | 1,826 | 1,804 | 1,810 | 3,600 | 1,810 |
| 2022-12-15 | 1,813 | 1,834 | 1,807 | 1,834 | 7,600 | 1,834 |
| 2022-12-14 | 1,776 | 1,807 | 1,775 | 1,807 | 6,500 | 1,807 |
| 2022-12-13 | 1,781 | 1,784 | 1,776 | 1,776 | 3,700 | 1,776 |
| 2022-12-12 | 1,779 | 1,782 | 1,773 | 1,780 | 4,000 | 1,780 |
| 2022-12-09 | 1,778 | 1,778 | 1,758 | 1,769 | 2,700 | 1,769 |
| 2022-12-08 | 1,795 | 1,797 | 1,766 | 1,780 | 2,200 | 1,780 |
| 2022-12-07 | 1,764 | 1,780 | 1,760 | 1,780 | 3,200 | 1,780 |
| 2022-12-06 | 1,802 | 1,803 | 1,760 | 1,760 | 10,700 | 1,760 |
| 2022-12-05 | 1,866 | 1,866 | 1,802 | 1,802 | 9,100 | 1,802 |
| 2022-12-02 | 1,894 | 1,894 | 1,820 | 1,866 | 15,300 | 1,866 |
| 2022-12-01 | 1,869 | 1,869 | 1,805 | 1,828 | 10,900 | 1,828 |
| 2022-11-30 | 1,858 | 1,896 | 1,806 | 1,869 | 17,100 | 1,869 |
| 2022-11-29 | 1,868 | 1,901 | 1,833 | 1,858 | 33,100 | 1,858 |
| 2022-11-28 | 1,732 | 1,870 | 1,732 | 1,870 | 50,300 | 1,870 |
| 2022-11-25 | 1,673 | 1,740 | 1,672 | 1,736 | 12,800 | 1,736 |
| 2022-11-24 | 1,684 | 1,690 | 1,666 | 1,673 | 9,100 | 1,673 |
| 2022-11-22 | 1,725 | 1,725 | 1,686 | 1,686 | 8,200 | 1,686 |
| 2022-11-21 | 1,713 | 1,735 | 1,681 | 1,727 | 18,900 | 1,727 |
| 2022-11-18 | 1,700 | 1,720 | 1,664 | 1,690 | 10,800 | 1,690 |
| 2022-11-17 | 1,719 | 1,719 | 1,686 | 1,695 | 10,500 | 1,695 |
| 2022-11-16 | 1,702 | 1,727 | 1,652 | 1,719 | 24,300 | 1,719 |
| 2022-11-15 | 1,627 | 1,715 | 1,618 | 1,695 | 40,800 | 1,695 |
| 2022-11-14 | 1,539 | 1,655 | 1,539 | 1,601 | 32,700 | 1,601 |
| 2022-11-11 | 1,547 | 1,568 | 1,537 | 1,539 | 23,000 | 1,539 |
| 2022-11-10 | 1,490 | 1,550 | 1,479 | 1,547 | 24,800 | 1,547 |
| 2022-11-09 | 1,478 | 1,478 | 1,460 | 1,460 | 4,800 | 1,460 |
| 2022-11-08 | 1,495 | 1,497 | 1,472 | 1,483 | 7,400 | 1,483 |
| 2022-11-07 | 1,496 | 1,496 | 1,462 | 1,496 | 5,000 | 1,496 |
| 2022-11-04 | 1,490 | 1,495 | 1,455 | 1,469 | 11,400 | 1,469 |
| 2022-11-02 | 1,512 | 1,515 | 1,501 | 1,501 | 3,700 | 1,501 |
| 2022-11-01 | 1,518 | 1,520 | 1,511 | 1,512 | 2,200 | 1,512 |
| 2022-10-31 | 1,550 | 1,550 | 1,510 | 1,515 | 7,200 | 1,515 |
| 2022-10-28 | 1,527 | 1,543 | 1,503 | 1,543 | 4,800 | 1,543 |
| 2022-10-27 | 1,587 | 1,587 | 1,531 | 1,531 | 14,700 | 1,531 |
| 2022-10-26 | 1,550 | 1,588 | 1,530 | 1,577 | 10,800 | 1,577 |
| 2022-10-25 | 1,528 | 1,565 | 1,528 | 1,540 | 5,500 | 1,540 |
| 2022-10-24 | 1,541 | 1,566 | 1,539 | 1,543 | 3,800 | 1,543 |
| 2022-10-21 | 1,564 | 1,565 | 1,533 | 1,533 | 5,100 | 1,533 |
| 2022-10-20 | 1,582 | 1,582 | 1,545 | 1,558 | 3,800 | 1,558 |
| 2022-10-19 | 1,587 | 1,589 | 1,560 | 1,573 | 3,600 | 1,573 |
| 2022-10-18 | 1,542 | 1,568 | 1,541 | 1,568 | 6,700 | 1,568 |
| 2022-10-17 | 1,524 | 1,542 | 1,511 | 1,542 | 2,300 | 1,542 |
| 2022-10-14 | 1,520 | 1,529 | 1,501 | 1,525 | 3,500 | 1,525 |
| 2022-10-13 | 1,510 | 1,525 | 1,510 | 1,520 | 1,900 | 1,520 |
| 2022-10-12 | 1,508 | 1,508 | 1,508 | 1,508 | 800 | 1,508 |
| 2022-10-11 | 1,537 | 1,537 | 1,508 | 1,523 | 1,200 | 1,523 |
| 2022-10-07 | 1,498 | 1,534 | 1,498 | 1,534 | 3,200 | 1,534 |
| 2022-10-06 | 1,525 | 1,528 | 1,502 | 1,502 | 6,700 | 1,502 |
| 2022-10-05 | 1,535 | 1,537 | 1,513 | 1,513 | 2,900 | 1,513 |
| 2022-10-04 | 1,542 | 1,542 | 1,512 | 1,528 | 1,000 | 1,528 |
| 2022-10-03 | 1,513 | 1,521 | 1,494 | 1,515 | 2,200 | 1,515 |
| 2022-09-30 | 1,507 | 1,520 | 1,487 | 1,514 | 4,900 | 1,514 |
| 2022-09-29 | 1,542 | 1,547 | 1,511 | 1,520 | 2,700 | 1,520 |
| 2022-09-28 | 1,544 | 1,547 | 1,515 | 1,539 | 4,500 | 1,539 |
| 2022-09-27 | 1,551 | 1,559 | 1,540 | 1,559 | 1,600 | 1,559 |
| 2022-09-26 | 1,568 | 1,568 | 1,542 | 1,551 | 4,200 | 1,551 |
| 2022-09-22 | 1,571 | 1,581 | 1,565 | 1,581 | 3,200 | 1,581 |
| 2022-09-21 | 1,605 | 1,605 | 1,575 | 1,584 | 2,700 | 1,584 |
| 2022-09-20 | 1,621 | 1,621 | 1,589 | 1,600 | 2,300 | 1,600 |
| 2022-09-16 | 1,620 | 1,620 | 1,575 | 1,616 | 10,700 | 1,616 |
| 2022-09-15 | 1,632 | 1,632 | 1,594 | 1,620 | 7,400 | 1,620 |
| 2022-09-14 | 1,567 | 1,638 | 1,567 | 1,628 | 5,900 | 1,628 |
| 2022-09-13 | 1,605 | 1,619 | 1,600 | 1,606 | 5,600 | 1,606 |
| 2022-09-12 | 1,605 | 1,614 | 1,600 | 1,604 | 4,100 | 1,604 |
| 2022-09-09 | 1,602 | 1,610 | 1,602 | 1,603 | 1,200 | 1,603 |
| 2022-09-08 | 1,601 | 1,601 | 1,570 | 1,601 | 4,900 | 1,601 |
| 2022-09-07 | 1,619 | 1,636 | 1,580 | 1,592 | 7,500 | 1,592 |
| 2022-09-06 | 1,616 | 1,623 | 1,611 | 1,620 | 3,600 | 1,620 |
| 2022-09-05 | 1,662 | 1,665 | 1,611 | 1,611 | 8,200 | 1,611 |
| 2022-09-02 | 1,688 | 1,690 | 1,661 | 1,661 | 8,100 | 1,661 |
| 2022-09-01 | 1,684 | 1,698 | 1,665 | 1,698 | 6,900 | 1,698 |
| 2022-08-31 | 1,686 | 1,687 | 1,670 | 1,687 | 3,000 | 1,687 |
| 2022-08-30 | 1,672 | 1,686 | 1,665 | 1,686 | 4,900 | 1,686 |
| 2022-08-29 | 1,666 | 1,675 | 1,658 | 1,672 | 6,400 | 1,672 |
| 2022-08-26 | 1,694 | 1,694 | 1,666 | 1,666 | 5,900 | 1,666 |
| 2022-08-25 | 1,699 | 1,699 | 1,649 | 1,662 | 10,200 | 1,662 |
| 2022-08-24 | 1,695 | 1,699 | 1,682 | 1,695 | 5,500 | 1,695 |
| 2022-08-23 | 1,676 | 1,699 | 1,660 | 1,696 | 7,700 | 1,696 |
| 2022-08-22 | 1,700 | 1,700 | 1,661 | 1,670 | 9,400 | 1,670 |
| 2022-08-19 | 1,684 | 1,703 | 1,684 | 1,700 | 5,800 | 1,700 |
| 2022-08-18 | 1,690 | 1,691 | 1,670 | 1,691 | 5,800 | 1,691 |
| 2022-08-17 | 1,624 | 1,694 | 1,624 | 1,694 | 19,600 | 1,694 |
| 2022-08-16 | 1,601 | 1,629 | 1,600 | 1,621 | 7,400 | 1,621 |
| 2022-08-15 | 1,650 | 1,652 | 1,602 | 1,602 | 14,700 | 1,602 |
| 2022-08-12 | 1,697 | 1,697 | 1,635 | 1,650 | 9,100 | 1,650 |
| 2022-08-10 | 1,671 | 1,671 | 1,600 | 1,670 | 18,000 | 1,670 |
| 2022-08-09 | 1,697 | 1,697 | 1,666 | 1,670 | 9,700 | 1,670 |
| 2022-08-08 | 1,707 | 1,728 | 1,681 | 1,689 | 15,200 | 1,689 |
| 2022-08-05 | 1,684 | 1,731 | 1,675 | 1,715 | 24,200 | 1,715 |
| 2022-08-04 | 1,662 | 1,684 | 1,620 | 1,673 | 15,500 | 1,673 |
| 2022-08-03 | 1,685 | 1,718 | 1,607 | 1,658 | 51,100 | 1,658 |
| 2022-08-02 | 1,570 | 1,665 | 1,539 | 1,658 | 40,200 | 1,658 |
| 2022-08-01 | 1,593 | 1,593 | 1,550 | 1,573 | 18,000 | 1,573 |
| 2022-07-29 | 1,626 | 1,626 | 1,574 | 1,593 | 25,900 | 1,593 |
| 2022-07-28 | 1,575 | 1,638 | 1,563 | 1,609 | 75,800 | 1,609 |
| 2022-07-27 | 1,514 | 1,546 | 1,486 | 1,546 | 33,900 | 1,546 |
| 2022-07-26 | 1,502 | 1,504 | 1,480 | 1,496 | 10,500 | 1,496 |
| 2022-07-25 | 1,473 | 1,495 | 1,471 | 1,495 | 13,900 | 1,495 |
| 2022-07-22 | 1,453 | 1,470 | 1,444 | 1,460 | 12,200 | 1,460 |
| 2022-07-21 | 1,432 | 1,453 | 1,430 | 1,453 | 17,100 | 1,453 |
| 2022-07-20 | 1,429 | 1,430 | 1,419 | 1,421 | 9,100 | 1,421 |
| 2022-07-19 | 1,385 | 1,420 | 1,383 | 1,420 | 14,900 | 1,420 |
| 2022-07-15 | 1,382 | 1,385 | 1,370 | 1,383 | 4,700 | 1,383 |
| 2022-07-14 | 1,357 | 1,384 | 1,352 | 1,381 | 11,400 | 1,381 |
| 2022-07-13 | 1,345 | 1,357 | 1,345 | 1,357 | 800 | 1,357 |
| 2022-07-12 | 1,351 | 1,356 | 1,343 | 1,347 | 5,700 | 1,347 |
| 2022-07-11 | 1,365 | 1,373 | 1,351 | 1,351 | 3,600 | 1,351 |
| 2022-07-08 | 1,365 | 1,375 | 1,345 | 1,355 | 13,600 | 1,355 |
| 2022-07-07 | 1,360 | 1,370 | 1,350 | 1,367 | 4,000 | 1,367 |
| 2022-07-06 | 1,358 | 1,380 | 1,346 | 1,354 | 14,200 | 1,354 |
| 2022-07-05 | 1,349 | 1,359 | 1,346 | 1,353 | 3,100 | 1,353 |
| 2022-07-04 | 1,350 | 1,354 | 1,332 | 1,346 | 3,600 | 1,346 |
| 2022-07-01 | 1,360 | 1,360 | 1,320 | 1,330 | 12,100 | 1,330 |
| 2022-06-30 | 1,383 | 1,383 | 1,351 | 1,359 | 7,600 | 1,359 |
| 2022-06-29 | 1,378 | 1,393 | 1,377 | 1,385 | 3,300 | 1,385 |
| 2022-06-28 | 1,382 | 1,385 | 1,363 | 1,385 | 3,200 | 1,385 |
| 2022-06-27 | 1,383 | 1,385 | 1,363 | 1,379 | 6,400 | 1,379 |
| 2022-06-24 | 1,365 | 1,385 | 1,341 | 1,360 | 12,400 | 1,360 |
| 2022-06-23 | 1,340 | 1,349 | 1,332 | 1,345 | 2,400 | 1,345 |
| 2022-06-22 | 1,356 | 1,356 | 1,327 | 1,333 | 8,800 | 1,333 |
| 2022-06-21 | 1,305 | 1,362 | 1,305 | 1,357 | 20,000 | 1,357 |
| 2022-06-20 | 1,330 | 1,345 | 1,290 | 1,297 | 21,200 | 1,297 |
| 2022-06-17 | 1,325 | 1,330 | 1,302 | 1,328 | 19,600 | 1,328 |
| 2022-06-16 | 1,360 | 1,366 | 1,339 | 1,357 | 12,700 | 1,357 |
| 2022-06-15 | 1,369 | 1,375 | 1,352 | 1,358 | 8,100 | 1,358 |
| 2022-06-14 | 1,385 | 1,389 | 1,347 | 1,369 | 38,300 | 1,369 |
| 2022-06-13 | 1,428 | 1,428 | 1,387 | 1,408 | 24,000 | 1,408 |
| 2022-06-10 | 1,453 | 1,454 | 1,432 | 1,440 | 7,000 | 1,440 |
| 2022-06-09 | 1,445 | 1,472 | 1,436 | 1,453 | 26,500 | 1,453 |
| 2022-06-08 | 1,444 | 1,444 | 1,425 | 1,444 | 9,600 | 1,444 |
| 2022-06-07 | 1,449 | 1,450 | 1,420 | 1,430 | 11,600 | 1,430 |
| 2022-06-06 | 1,425 | 1,450 | 1,415 | 1,449 | 10,500 | 1,449 |
| 2022-06-03 | 1,450 | 1,450 | 1,423 | 1,425 | 9,300 | 1,425 |
| 2022-06-02 | 1,458 | 1,458 | 1,425 | 1,431 | 19,100 | 1,431 |
| 2022-06-01 | 1,430 | 1,462 | 1,430 | 1,453 | 13,300 | 1,453 |
| 2022-05-31 | 1,401 | 1,460 | 1,401 | 1,424 | 34,400 | 1,424 |
| 2022-05-30 | 1,385 | 1,413 | 1,385 | 1,398 | 13,300 | 1,398 |
| 2022-05-27 | 1,393 | 1,393 | 1,354 | 1,381 | 15,400 | 1,381 |
| 2022-05-26 | 1,382 | 1,399 | 1,371 | 1,373 | 11,800 | 1,373 |
| 2022-05-25 | 1,407 | 1,418 | 1,368 | 1,381 | 15,100 | 1,381 |
| 2022-05-24 | 1,381 | 1,420 | 1,362 | 1,406 | 23,200 | 1,406 |
| 2022-05-23 | 1,360 | 1,384 | 1,353 | 1,381 | 31,300 | 1,381 |
| 2022-05-20 | 1,369 | 1,369 | 1,345 | 1,355 | 15,800 | 1,355 |
| 2022-05-19 | 1,376 | 1,380 | 1,353 | 1,360 | 20,200 | 1,360 |
| 2022-05-18 | 1,380 | 1,383 | 1,375 | 1,378 | 3,300 | 1,378 |
| 2022-05-17 | 1,365 | 1,385 | 1,358 | 1,360 | 12,300 | 1,360 |
| 2022-05-16 | 1,370 | 1,393 | 1,347 | 1,377 | 25,200 | 1,377 |
| 2022-05-13 | 1,345 | 1,418 | 1,345 | 1,375 | 46,400 | 1,375 |
| 2022-05-12 | 1,435 | 1,438 | 1,351 | 1,351 | 59,200 | 1,351 |
| 2022-05-11 | 1,540 | 1,549 | 1,440 | 1,440 | 62,500 | 1,440 |
| 2022-05-10 | 1,602 | 1,602 | 1,490 | 1,533 | 51,600 | 1,533 |
| 2022-05-09 | 1,575 | 1,808 | 1,545 | 1,617 | 275,600 | 1,617 |
| 2022-05-06 | 1,622 | 1,622 | 1,572 | 1,590 | 23,700 | 1,590 |
| 2022-05-02 | 1,629 | 1,640 | 1,601 | 1,622 | 20,100 | 1,622 |
| 2022-04-28 | 1,719 | 1,720 | 1,613 | 1,629 | 88,200 | 1,629 |
| 2022-04-27 | 1,797 | 1,887 | 1,771 | 1,839 | 23,600 | 1,839 |
| 2022-04-26 | 1,798 | 1,824 | 1,798 | 1,805 | 2,700 | 1,805 |
| 2022-04-25 | 1,821 | 1,830 | 1,780 | 1,798 | 6,200 | 1,798 |
| 2022-04-22 | 1,840 | 1,840 | 1,822 | 1,823 | 4,500 | 1,823 |
| 2022-04-21 | 1,850 | 1,850 | 1,833 | 1,840 | 4,900 | 1,840 |
| 2022-04-20 | 1,863 | 1,866 | 1,830 | 1,847 | 3,200 | 1,847 |
| 2022-04-19 | 1,858 | 1,866 | 1,850 | 1,850 | 4,700 | 1,850 |
| 2022-04-18 | 1,885 | 1,885 | 1,835 | 1,866 | 9,200 | 1,866 |
| 2022-04-15 | 1,900 | 1,903 | 1,877 | 1,885 | 5,000 | 1,885 |
| 2022-04-14 | 1,920 | 1,925 | 1,895 | 1,900 | 8,000 | 1,900 |
| 2022-04-13 | 1,901 | 1,920 | 1,901 | 1,920 | 2,400 | 1,920 |
| 2022-04-12 | 1,900 | 1,907 | 1,894 | 1,900 | 4,400 | 1,900 |
| 2022-04-11 | 1,958 | 1,958 | 1,902 | 1,921 | 4,600 | 1,921 |
| 2022-04-08 | 1,960 | 1,960 | 1,930 | 1,945 | 4,400 | 1,945 |
| 2022-04-07 | 1,990 | 1,990 | 1,933 | 1,955 | 6,600 | 1,955 |
| 2022-04-06 | 2,030 | 2,030 | 1,990 | 1,990 | 8,300 | 1,990 |
| 2022-04-05 | 1,972 | 2,039 | 1,960 | 2,031 | 13,300 | 2,031 |
| 2022-04-04 | 1,937 | 1,952 | 1,920 | 1,948 | 6,300 | 1,948 |
| 2022-04-01 | 1,934 | 1,934 | 1,906 | 1,920 | 7,200 | 1,920 |
| 2022-03-31 | 1,947 | 1,950 | 1,926 | 1,950 | 4,600 | 1,950 |
| 2022-03-30 | 1,901 | 1,962 | 1,901 | 1,940 | 22,900 | 1,940 |
| 2022-03-29 | 1,896 | 1,916 | 1,891 | 1,907 | 8,000 | 1,907 |
| 2022-03-28 | 1,912 | 1,913 | 1,892 | 1,901 | 6,100 | 1,901 |
| 2022-03-25 | 1,950 | 1,950 | 1,856 | 1,895 | 40,500 | 1,895 |
| 2022-03-24 | 1,903 | 1,960 | 1,903 | 1,960 | 5,300 | 1,960 |
| 2022-03-23 | 1,871 | 1,940 | 1,862 | 1,940 | 25,200 | 1,940 |
| 2022-03-22 | 1,865 | 1,870 | 1,858 | 1,859 | 6,600 | 1,859 |
| 2022-03-18 | 1,849 | 1,858 | 1,847 | 1,858 | 3,200 | 1,858 |
| 2022-03-17 | 1,890 | 1,910 | 1,826 | 1,849 | 29,000 | 1,849 |
| 2022-03-16 | 1,887 | 1,888 | 1,859 | 1,872 | 9,900 | 1,872 |
| 2022-03-15 | 1,865 | 1,887 | 1,858 | 1,866 | 3,200 | 1,866 |
| 2022-03-14 | 1,868 | 1,891 | 1,865 | 1,865 | 5,700 | 1,865 |
| 2022-03-11 | 1,849 | 1,868 | 1,832 | 1,868 | 3,200 | 1,868 |
| 2022-03-10 | 1,857 | 1,870 | 1,825 | 1,849 | 10,100 | 1,849 |
| 2022-03-09 | 1,891 | 1,891 | 1,805 | 1,823 | 17,600 | 1,823 |
| 2022-03-08 | 1,956 | 1,976 | 1,851 | 1,851 | 13,600 | 1,851 |
| 2022-03-07 | 2,027 | 2,027 | 1,958 | 1,980 | 7,000 | 1,980 |
| 2022-03-04 | 2,061 | 2,070 | 2,039 | 2,070 | 3,400 | 2,070 |
| 2022-03-03 | 2,142 | 2,143 | 2,070 | 2,072 | 8,000 | 2,072 |
| 2022-03-02 | 2,132 | 2,139 | 2,086 | 2,139 | 7,300 | 2,139 |
| 2022-03-01 | 2,124 | 2,174 | 2,088 | 2,130 | 9,900 | 2,130 |
| 2022-02-28 | 2,012 | 2,116 | 2,012 | 2,116 | 11,400 | 2,116 |
| 2022-02-25 | 1,960 | 2,041 | 1,960 | 2,006 | 9,000 | 2,006 |
| 2022-02-24 | 2,021 | 2,030 | 1,976 | 1,981 | 14,900 | 1,981 |
| 2022-02-22 | 2,040 | 2,060 | 2,012 | 2,020 | 3,800 | 2,020 |
| 2022-02-21 | 2,067 | 2,067 | 2,030 | 2,050 | 2,200 | 2,050 |
| 2022-02-18 | 2,041 | 2,066 | 2,026 | 2,047 | 10,700 | 2,047 |
| 2022-02-17 | 2,039 | 2,060 | 2,036 | 2,050 | 12,400 | 2,050 |
| 2022-02-16 | 2,041 | 2,043 | 2,014 | 2,039 | 6,600 | 2,039 |
| 2022-02-15 | 2,020 | 2,049 | 2,005 | 2,040 | 6,000 | 2,040 |
| 2022-02-14 | 2,015 | 2,027 | 2,006 | 2,008 | 5,100 | 2,008 |
| 2022-02-10 | 2,021 | 2,040 | 2,013 | 2,036 | 5,100 | 2,036 |
| 2022-02-09 | 2,025 | 2,049 | 2,012 | 2,020 | 7,400 | 2,020 |
| 2022-02-08 | 2,027 | 2,049 | 2,012 | 2,025 | 10,400 | 2,025 |
| 2022-02-07 | 2,057 | 2,057 | 2,012 | 2,030 | 4,200 | 2,030 |
| 2022-02-04 | 2,026 | 2,057 | 2,002 | 2,057 | 5,000 | 2,057 |
| 2022-02-03 | 2,056 | 2,068 | 2,021 | 2,027 | 3,000 | 2,027 |
| 2022-02-02 | 2,030 | 2,074 | 2,015 | 2,057 | 5,000 | 2,057 |
| 2022-02-01 | 2,061 | 2,081 | 2,030 | 2,030 | 8,800 | 2,030 |
| 2022-01-31 | 2,012 | 2,070 | 2,008 | 2,064 | 6,800 | 2,064 |
| 2022-01-28 | 2,031 | 2,031 | 2,002 | 2,005 | 11,900 | 2,005 |
| 2022-01-27 | 2,145 | 2,146 | 2,016 | 2,031 | 37,300 | 2,031 |
| 2022-01-26 | 2,102 | 2,158 | 2,090 | 2,158 | 9,300 | 2,158 |
| 2022-01-25 | 2,100 | 2,110 | 2,065 | 2,065 | 3,200 | 2,065 |
| 2022-01-24 | 2,080 | 2,112 | 2,078 | 2,108 | 3,700 | 2,108 |
| 2022-01-21 | 2,062 | 2,095 | 2,049 | 2,095 | 8,000 | 2,095 |
| 2022-01-20 | 2,070 | 2,110 | 2,050 | 2,096 | 7,600 | 2,096 |
| 2022-01-19 | 2,109 | 2,117 | 2,056 | 2,080 | 18,600 | 2,080 |
| 2022-01-18 | 2,121 | 2,146 | 2,101 | 2,138 | 7,400 | 2,138 |
| 2022-01-17 | 2,164 | 2,167 | 2,118 | 2,129 | 8,000 | 2,129 |
| 2022-01-14 | 2,174 | 2,199 | 2,160 | 2,166 | 8,300 | 2,166 |
| 2022-01-13 | 2,196 | 2,203 | 2,170 | 2,200 | 4,100 | 2,200 |
| 2022-01-12 | 2,180 | 2,234 | 2,171 | 2,200 | 9,000 | 2,200 |
| 2022-01-11 | 2,180 | 2,190 | 2,134 | 2,150 | 9,900 | 2,150 |
| 2022-01-07 | 2,223 | 2,234 | 2,181 | 2,181 | 8,200 | 2,181 |
| 2022-01-06 | 2,201 | 2,228 | 2,190 | 2,213 | 10,300 | 2,213 |
| 2022-01-05 | 2,292 | 2,292 | 2,230 | 2,244 | 11,100 | 2,244 |
| 2022-01-04 | 2,325 | 2,325 | 2,279 | 2,295 | 7,400 | 2,295 |
分割・併合履歴 ： [2013-03-27]1株→200株