3851 (株)日本一ソフトウェア 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 | 1,124 | 1,137 | 1,121 | 1,137 | 9,000 | 1,137 |
| 2022-12-29 | 1,115 | 1,124 | 1,114 | 1,124 | 4,900 | 1,124 |
| 2022-12-28 | 1,125 | 1,125 | 1,106 | 1,119 | 11,700 | 1,119 |
| 2022-12-27 | 1,121 | 1,125 | 1,116 | 1,125 | 13,200 | 1,125 |
| 2022-12-26 | 1,124 | 1,124 | 1,100 | 1,103 | 35,000 | 1,103 |
| 2022-12-23 | 1,135 | 1,137 | 1,119 | 1,120 | 17,100 | 1,120 |
| 2022-12-22 | 1,131 | 1,138 | 1,129 | 1,135 | 6,400 | 1,135 |
| 2022-12-21 | 1,130 | 1,134 | 1,120 | 1,130 | 22,200 | 1,130 |
| 2022-12-20 | 1,191 | 1,191 | 1,130 | 1,130 | 47,100 | 1,130 |
| 2022-12-19 | 1,203 | 1,203 | 1,184 | 1,187 | 8,500 | 1,187 |
| 2022-12-16 | 1,200 | 1,208 | 1,193 | 1,199 | 30,300 | 1,199 |
| 2022-12-15 | 1,199 | 1,206 | 1,198 | 1,206 | 8,900 | 1,206 |
| 2022-12-14 | 1,196 | 1,203 | 1,196 | 1,199 | 3,000 | 1,199 |
| 2022-12-13 | 1,200 | 1,203 | 1,194 | 1,196 | 8,400 | 1,196 |
| 2022-12-12 | 1,190 | 1,199 | 1,186 | 1,199 | 11,700 | 1,199 |
| 2022-12-09 | 1,190 | 1,198 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2022-12-08 | 1,207 | 1,208 | 1,182 | 1,189 | 24,400 | 1,189 |
| 2022-12-07 | 1,215 | 1,215 | 1,207 | 1,207 | 7,500 | 1,207 |
| 2022-12-06 | 1,220 | 1,220 | 1,210 | 1,214 | 11,400 | 1,214 |
| 2022-12-05 | 1,244 | 1,244 | 1,215 | 1,223 | 19,700 | 1,223 |
| 2022-12-02 | 1,239 | 1,243 | 1,230 | 1,235 | 14,300 | 1,235 |
| 2022-12-01 | 1,246 | 1,249 | 1,237 | 1,248 | 9,400 | 1,248 |
| 2022-11-30 | 1,270 | 1,270 | 1,237 | 1,237 | 34,100 | 1,237 |
| 2022-11-29 | 1,232 | 1,275 | 1,225 | 1,270 | 32,600 | 1,270 |
| 2022-11-28 | 1,231 | 1,243 | 1,231 | 1,232 | 24,500 | 1,232 |
| 2022-11-25 | 1,211 | 1,223 | 1,201 | 1,221 | 21,600 | 1,221 |
| 2022-11-24 | 1,202 | 1,215 | 1,200 | 1,203 | 20,700 | 1,203 |
| 2022-11-22 | 1,220 | 1,220 | 1,192 | 1,201 | 49,000 | 1,201 |
| 2022-11-21 | 1,210 | 1,235 | 1,209 | 1,211 | 54,900 | 1,211 |
| 2022-11-18 | 1,200 | 1,203 | 1,191 | 1,198 | 22,100 | 1,198 |
| 2022-11-17 | 1,190 | 1,197 | 1,179 | 1,197 | 18,600 | 1,197 |
| 2022-11-16 | 1,206 | 1,206 | 1,178 | 1,189 | 34,200 | 1,189 |
| 2022-11-15 | 1,198 | 1,215 | 1,195 | 1,204 | 33,000 | 1,204 |
| 2022-11-14 | 1,221 | 1,249 | 1,196 | 1,198 | 197,200 | 1,198 |
| 2022-11-11 | 1,416 | 1,425 | 1,404 | 1,411 | 18,500 | 1,411 |
| 2022-11-10 | 1,422 | 1,425 | 1,412 | 1,413 | 8,000 | 1,413 |
| 2022-11-09 | 1,438 | 1,438 | 1,425 | 1,425 | 2,900 | 1,425 |
| 2022-11-08 | 1,424 | 1,439 | 1,423 | 1,438 | 4,900 | 1,438 |
| 2022-11-07 | 1,447 | 1,447 | 1,414 | 1,435 | 14,800 | 1,435 |
| 2022-11-04 | 1,460 | 1,460 | 1,412 | 1,424 | 16,800 | 1,424 |
| 2022-11-02 | 1,454 | 1,462 | 1,445 | 1,462 | 3,600 | 1,462 |
| 2022-11-01 | 1,476 | 1,477 | 1,451 | 1,455 | 9,000 | 1,455 |
| 2022-10-31 | 1,449 | 1,480 | 1,449 | 1,471 | 19,400 | 1,471 |
| 2022-10-28 | 1,421 | 1,444 | 1,420 | 1,442 | 7,700 | 1,442 |
| 2022-10-27 | 1,435 | 1,441 | 1,428 | 1,432 | 8,000 | 1,432 |
| 2022-10-26 | 1,420 | 1,434 | 1,420 | 1,430 | 11,100 | 1,430 |
| 2022-10-25 | 1,425 | 1,433 | 1,413 | 1,425 | 9,800 | 1,425 |
| 2022-10-24 | 1,420 | 1,430 | 1,400 | 1,427 | 11,700 | 1,427 |
| 2022-10-21 | 1,438 | 1,438 | 1,419 | 1,420 | 7,700 | 1,420 |
| 2022-10-20 | 1,430 | 1,440 | 1,418 | 1,420 | 17,100 | 1,420 |
| 2022-10-19 | 1,413 | 1,431 | 1,413 | 1,429 | 3,500 | 1,429 |
| 2022-10-18 | 1,416 | 1,434 | 1,416 | 1,416 | 9,600 | 1,416 |
| 2022-10-17 | 1,409 | 1,432 | 1,402 | 1,414 | 6,600 | 1,414 |
| 2022-10-14 | 1,415 | 1,440 | 1,404 | 1,426 | 16,100 | 1,426 |
| 2022-10-13 | 1,385 | 1,412 | 1,375 | 1,398 | 27,400 | 1,398 |
| 2022-10-12 | 1,427 | 1,427 | 1,380 | 1,398 | 23,500 | 1,398 |
| 2022-10-11 | 1,430 | 1,430 | 1,400 | 1,428 | 11,300 | 1,428 |
| 2022-10-07 | 1,409 | 1,442 | 1,409 | 1,439 | 10,200 | 1,439 |
| 2022-10-06 | 1,422 | 1,439 | 1,409 | 1,409 | 12,100 | 1,409 |
| 2022-10-05 | 1,450 | 1,458 | 1,420 | 1,432 | 8,600 | 1,432 |
| 2022-10-04 | 1,408 | 1,445 | 1,408 | 1,438 | 11,100 | 1,438 |
| 2022-10-03 | 1,411 | 1,427 | 1,390 | 1,406 | 8,500 | 1,406 |
| 2022-09-30 | 1,430 | 1,430 | 1,392 | 1,411 | 22,100 | 1,411 |
| 2022-09-29 | 1,455 | 1,468 | 1,425 | 1,435 | 33,700 | 1,435 |
| 2022-09-28 | 1,447 | 1,447 | 1,410 | 1,445 | 212,200 | 1,445 |
| 2022-09-27 | 1,392 | 1,420 | 1,390 | 1,417 | 116,500 | 1,417 |
| 2022-09-26 | 1,433 | 1,433 | 1,391 | 1,391 | 32,200 | 1,391 |
| 2022-09-22 | 1,423 | 1,449 | 1,418 | 1,434 | 16,800 | 1,434 |
| 2022-09-21 | 1,443 | 1,443 | 1,420 | 1,435 | 9,500 | 1,435 |
| 2022-09-20 | 1,424 | 1,444 | 1,424 | 1,440 | 13,600 | 1,440 |
| 2022-09-16 | 1,450 | 1,452 | 1,380 | 1,402 | 45,900 | 1,402 |
| 2022-09-15 | 1,502 | 1,502 | 1,462 | 1,462 | 12,800 | 1,462 |
| 2022-09-14 | 1,475 | 1,500 | 1,465 | 1,493 | 22,900 | 1,493 |
| 2022-09-13 | 1,492 | 1,515 | 1,492 | 1,515 | 11,700 | 1,515 |
| 2022-09-12 | 1,475 | 1,519 | 1,473 | 1,491 | 30,900 | 1,491 |
| 2022-09-09 | 1,443 | 1,495 | 1,443 | 1,475 | 38,000 | 1,475 |
| 2022-09-08 | 1,447 | 1,475 | 1,447 | 1,453 | 18,800 | 1,453 |
| 2022-09-07 | 1,451 | 1,473 | 1,443 | 1,449 | 9,200 | 1,449 |
| 2022-09-06 | 1,478 | 1,484 | 1,455 | 1,463 | 12,000 | 1,463 |
| 2022-09-05 | 1,454 | 1,477 | 1,448 | 1,475 | 7,600 | 1,475 |
| 2022-09-02 | 1,427 | 1,455 | 1,417 | 1,454 | 17,900 | 1,454 |
| 2022-09-01 | 1,449 | 1,455 | 1,427 | 1,427 | 11,100 | 1,427 |
| 2022-08-31 | 1,432 | 1,458 | 1,430 | 1,435 | 17,500 | 1,435 |
| 2022-08-30 | 1,455 | 1,468 | 1,444 | 1,462 | 4,500 | 1,462 |
| 2022-08-29 | 1,460 | 1,468 | 1,426 | 1,460 | 27,900 | 1,460 |
| 2022-08-26 | 1,506 | 1,513 | 1,457 | 1,460 | 19,300 | 1,460 |
| 2022-08-25 | 1,528 | 1,535 | 1,493 | 1,514 | 26,200 | 1,514 |
| 2022-08-24 | 1,480 | 1,576 | 1,478 | 1,520 | 151,700 | 1,520 |
| 2022-08-23 | 1,471 | 1,480 | 1,439 | 1,461 | 15,100 | 1,461 |
| 2022-08-22 | 1,421 | 1,510 | 1,417 | 1,481 | 59,500 | 1,481 |
| 2022-08-19 | 1,470 | 1,470 | 1,433 | 1,434 | 26,300 | 1,434 |
| 2022-08-18 | 1,445 | 1,465 | 1,445 | 1,450 | 14,900 | 1,450 |
| 2022-08-17 | 1,440 | 1,470 | 1,440 | 1,456 | 20,900 | 1,456 |
| 2022-08-16 | 1,459 | 1,464 | 1,436 | 1,444 | 23,900 | 1,444 |
| 2022-08-15 | 1,407 | 1,480 | 1,407 | 1,459 | 56,100 | 1,459 |
| 2022-08-12 | 1,380 | 1,415 | 1,335 | 1,397 | 147,800 | 1,397 |
| 2022-08-10 | 1,483 | 1,483 | 1,452 | 1,461 | 61,900 | 1,461 |
| 2022-08-09 | 1,514 | 1,532 | 1,478 | 1,483 | 39,200 | 1,483 |
| 2022-08-08 | 1,498 | 1,525 | 1,483 | 1,525 | 30,200 | 1,525 |
| 2022-08-05 | 1,485 | 1,512 | 1,460 | 1,489 | 29,800 | 1,489 |
| 2022-08-04 | 1,478 | 1,514 | 1,458 | 1,491 | 24,000 | 1,491 |
| 2022-08-03 | 1,502 | 1,510 | 1,472 | 1,478 | 31,300 | 1,478 |
| 2022-08-02 | 1,472 | 1,533 | 1,471 | 1,505 | 48,900 | 1,505 |
| 2022-08-01 | 1,479 | 1,505 | 1,456 | 1,485 | 77,400 | 1,485 |
| 2022-07-29 | 1,545 | 1,577 | 1,480 | 1,495 | 169,900 | 1,495 |
| 2022-07-28 | 1,629 | 1,638 | 1,530 | 1,551 | 180,700 | 1,551 |
| 2022-07-27 | 1,532 | 1,638 | 1,521 | 1,626 | 304,400 | 1,626 |
| 2022-07-26 | 1,533 | 1,598 | 1,524 | 1,538 | 237,200 | 1,538 |
| 2022-07-25 | 1,409 | 1,598 | 1,404 | 1,519 | 424,500 | 1,519 |
| 2022-07-22 | 1,390 | 1,445 | 1,350 | 1,428 | 151,500 | 1,428 |
| 2022-07-21 | 1,416 | 1,469 | 1,400 | 1,401 | 148,100 | 1,401 |
| 2022-07-20 | 1,384 | 1,485 | 1,366 | 1,436 | 484,000 | 1,436 |
| 2022-07-19 | 1,236 | 1,374 | 1,230 | 1,346 | 174,000 | 1,346 |
| 2022-07-15 | 1,234 | 1,245 | 1,231 | 1,243 | 7,200 | 1,243 |
| 2022-07-14 | 1,226 | 1,234 | 1,224 | 1,234 | 3,500 | 1,234 |
| 2022-07-13 | 1,231 | 1,240 | 1,220 | 1,224 | 10,900 | 1,224 |
| 2022-07-12 | 1,248 | 1,248 | 1,222 | 1,244 | 24,100 | 1,244 |
| 2022-07-11 | 1,257 | 1,269 | 1,234 | 1,249 | 33,700 | 1,249 |
| 2022-07-08 | 1,230 | 1,250 | 1,224 | 1,236 | 39,100 | 1,236 |
| 2022-07-07 | 1,220 | 1,234 | 1,212 | 1,230 | 14,400 | 1,230 |
| 2022-07-06 | 1,200 | 1,230 | 1,195 | 1,227 | 21,200 | 1,227 |
| 2022-07-05 | 1,204 | 1,221 | 1,204 | 1,208 | 20,600 | 1,208 |
| 2022-07-04 | 1,199 | 1,209 | 1,189 | 1,208 | 29,100 | 1,208 |
| 2022-07-01 | 1,200 | 1,204 | 1,177 | 1,204 | 25,100 | 1,204 |
| 2022-06-30 | 1,220 | 1,220 | 1,196 | 1,205 | 19,300 | 1,205 |
| 2022-06-29 | 1,200 | 1,218 | 1,187 | 1,201 | 23,600 | 1,201 |
| 2022-06-28 | 1,215 | 1,233 | 1,210 | 1,220 | 27,000 | 1,220 |
| 2022-06-27 | 1,219 | 1,231 | 1,212 | 1,227 | 16,800 | 1,227 |
| 2022-06-24 | 1,202 | 1,222 | 1,202 | 1,219 | 19,400 | 1,219 |
| 2022-06-23 | 1,192 | 1,214 | 1,192 | 1,202 | 11,600 | 1,202 |
| 2022-06-22 | 1,210 | 1,211 | 1,193 | 1,197 | 18,100 | 1,197 |
| 2022-06-21 | 1,182 | 1,219 | 1,182 | 1,213 | 18,200 | 1,213 |
| 2022-06-20 | 1,200 | 1,205 | 1,162 | 1,182 | 27,900 | 1,182 |
| 2022-06-17 | 1,170 | 1,199 | 1,161 | 1,199 | 19,500 | 1,199 |
| 2022-06-16 | 1,208 | 1,209 | 1,173 | 1,175 | 37,600 | 1,175 |
| 2022-06-15 | 1,232 | 1,232 | 1,183 | 1,187 | 50,900 | 1,187 |
| 2022-06-14 | 1,208 | 1,232 | 1,201 | 1,232 | 31,200 | 1,232 |
| 2022-06-13 | 1,230 | 1,238 | 1,224 | 1,231 | 28,300 | 1,231 |
| 2022-06-10 | 1,279 | 1,285 | 1,253 | 1,255 | 30,400 | 1,255 |
| 2022-06-09 | 1,255 | 1,292 | 1,250 | 1,281 | 30,200 | 1,281 |
| 2022-06-08 | 1,248 | 1,258 | 1,236 | 1,252 | 21,600 | 1,252 |
| 2022-06-07 | 1,244 | 1,245 | 1,225 | 1,236 | 17,800 | 1,236 |
| 2022-06-06 | 1,233 | 1,250 | 1,228 | 1,237 | 11,600 | 1,237 |
| 2022-06-03 | 1,254 | 1,255 | 1,232 | 1,234 | 13,400 | 1,234 |
| 2022-06-02 | 1,266 | 1,266 | 1,228 | 1,235 | 30,900 | 1,235 |
| 2022-06-01 | 1,230 | 1,275 | 1,228 | 1,265 | 60,600 | 1,265 |
| 2022-05-31 | 1,231 | 1,239 | 1,209 | 1,215 | 23,900 | 1,215 |
| 2022-05-30 | 1,187 | 1,230 | 1,187 | 1,227 | 47,400 | 1,227 |
| 2022-05-27 | 1,196 | 1,204 | 1,163 | 1,171 | 29,200 | 1,171 |
| 2022-05-26 | 1,173 | 1,200 | 1,173 | 1,195 | 32,500 | 1,195 |
| 2022-05-25 | 1,206 | 1,206 | 1,170 | 1,173 | 39,500 | 1,173 |
| 2022-05-24 | 1,235 | 1,236 | 1,196 | 1,209 | 42,100 | 1,209 |
| 2022-05-23 | 1,250 | 1,262 | 1,226 | 1,233 | 39,500 | 1,233 |
| 2022-05-20 | 1,265 | 1,265 | 1,234 | 1,253 | 28,900 | 1,253 |
| 2022-05-19 | 1,231 | 1,271 | 1,230 | 1,264 | 21,600 | 1,264 |
| 2022-05-18 | 1,236 | 1,290 | 1,233 | 1,252 | 70,800 | 1,252 |
| 2022-05-17 | 1,214 | 1,238 | 1,199 | 1,214 | 68,000 | 1,214 |
| 2022-05-16 | 1,273 | 1,308 | 1,223 | 1,223 | 128,000 | 1,223 |
| 2022-05-13 | 1,315 | 1,324 | 1,295 | 1,303 | 66,500 | 1,303 |
| 2022-05-12 | 1,346 | 1,367 | 1,317 | 1,322 | 37,700 | 1,322 |
| 2022-05-11 | 1,323 | 1,363 | 1,323 | 1,351 | 35,900 | 1,351 |
| 2022-05-10 | 1,330 | 1,347 | 1,304 | 1,347 | 29,100 | 1,347 |
| 2022-05-09 | 1,378 | 1,378 | 1,324 | 1,332 | 55,300 | 1,332 |
| 2022-05-06 | 1,390 | 1,397 | 1,352 | 1,397 | 43,300 | 1,397 |
| 2022-05-02 | 1,355 | 1,403 | 1,355 | 1,383 | 24,900 | 1,383 |
| 2022-04-28 | 1,363 | 1,375 | 1,351 | 1,366 | 10,100 | 1,366 |
| 2022-04-27 | 1,356 | 1,371 | 1,340 | 1,355 | 17,500 | 1,355 |
| 2022-04-26 | 1,371 | 1,410 | 1,364 | 1,386 | 21,500 | 1,386 |
| 2022-04-25 | 1,400 | 1,400 | 1,353 | 1,366 | 18,000 | 1,366 |
| 2022-04-22 | 1,409 | 1,416 | 1,396 | 1,400 | 26,800 | 1,400 |
| 2022-04-21 | 1,442 | 1,442 | 1,422 | 1,430 | 12,700 | 1,430 |
| 2022-04-20 | 1,445 | 1,448 | 1,407 | 1,442 | 27,100 | 1,442 |
| 2022-04-19 | 1,443 | 1,455 | 1,436 | 1,438 | 9,300 | 1,438 |
| 2022-04-18 | 1,432 | 1,442 | 1,412 | 1,430 | 21,600 | 1,430 |
| 2022-04-15 | 1,426 | 1,444 | 1,409 | 1,444 | 20,900 | 1,444 |
| 2022-04-14 | 1,473 | 1,485 | 1,431 | 1,441 | 23,100 | 1,441 |
| 2022-04-13 | 1,391 | 1,452 | 1,391 | 1,451 | 30,300 | 1,451 |
| 2022-04-12 | 1,386 | 1,420 | 1,375 | 1,391 | 58,700 | 1,391 |
| 2022-04-11 | 1,458 | 1,467 | 1,408 | 1,408 | 35,000 | 1,408 |
| 2022-04-08 | 1,447 | 1,480 | 1,446 | 1,458 | 41,100 | 1,458 |
| 2022-04-07 | 1,484 | 1,484 | 1,429 | 1,445 | 52,200 | 1,445 |
| 2022-04-06 | 1,460 | 1,486 | 1,447 | 1,486 | 34,100 | 1,486 |
| 2022-04-05 | 1,504 | 1,516 | 1,472 | 1,478 | 54,300 | 1,478 |
| 2022-04-04 | 1,496 | 1,535 | 1,470 | 1,505 | 69,500 | 1,505 |
| 2022-04-01 | 1,461 | 1,503 | 1,431 | 1,501 | 55,400 | 1,501 |
| 2022-03-31 | 1,450 | 1,491 | 1,445 | 1,460 | 59,700 | 1,460 |
| 2022-03-30 | 1,413 | 1,477 | 1,377 | 1,472 | 67,600 | 1,472 |
| 2022-03-29 | 1,331 | 1,389 | 1,329 | 1,387 | 40,100 | 1,387 |
| 2022-03-28 | 1,334 | 1,336 | 1,301 | 1,327 | 286,100 | 1,327 |
| 2022-03-25 | 1,325 | 1,347 | 1,314 | 1,347 | 32,500 | 1,347 |
| 2022-03-24 | 1,300 | 1,324 | 1,291 | 1,324 | 21,900 | 1,324 |
| 2022-03-23 | 1,305 | 1,330 | 1,304 | 1,309 | 34,600 | 1,309 |
| 2022-03-22 | 1,320 | 1,331 | 1,271 | 1,293 | 52,600 | 1,293 |
| 2022-03-18 | 1,230 | 1,313 | 1,221 | 1,310 | 80,300 | 1,310 |
| 2022-03-17 | 1,230 | 1,244 | 1,219 | 1,229 | 39,500 | 1,229 |
| 2022-03-16 | 1,201 | 1,223 | 1,201 | 1,223 | 24,500 | 1,223 |
| 2022-03-15 | 1,188 | 1,192 | 1,166 | 1,180 | 8,600 | 1,180 |
| 2022-03-14 | 1,172 | 1,190 | 1,164 | 1,171 | 22,500 | 1,171 |
| 2022-03-11 | 1,168 | 1,176 | 1,142 | 1,171 | 21,200 | 1,171 |
| 2022-03-10 | 1,159 | 1,194 | 1,150 | 1,176 | 44,300 | 1,176 |
| 2022-03-09 | 1,137 | 1,153 | 1,135 | 1,135 | 21,000 | 1,135 |
| 2022-03-08 | 1,158 | 1,172 | 1,132 | 1,136 | 27,600 | 1,136 |
| 2022-03-07 | 1,204 | 1,204 | 1,145 | 1,161 | 55,500 | 1,161 |
| 2022-03-04 | 1,255 | 1,255 | 1,193 | 1,204 | 41,700 | 1,204 |
| 2022-03-03 | 1,215 | 1,256 | 1,210 | 1,251 | 48,800 | 1,251 |
| 2022-03-02 | 1,220 | 1,222 | 1,197 | 1,212 | 16,900 | 1,212 |
| 2022-03-01 | 1,217 | 1,228 | 1,214 | 1,220 | 20,500 | 1,220 |
| 2022-02-28 | 1,198 | 1,222 | 1,188 | 1,215 | 16,300 | 1,215 |
| 2022-02-25 | 1,166 | 1,206 | 1,166 | 1,194 | 24,600 | 1,194 |
| 2022-02-24 | 1,150 | 1,174 | 1,140 | 1,161 | 38,800 | 1,161 |
| 2022-02-22 | 1,158 | 1,176 | 1,138 | 1,149 | 76,200 | 1,149 |
| 2022-02-21 | 1,186 | 1,206 | 1,162 | 1,188 | 25,700 | 1,188 |
| 2022-02-18 | 1,195 | 1,216 | 1,177 | 1,208 | 36,800 | 1,208 |
| 2022-02-17 | 1,278 | 1,278 | 1,215 | 1,215 | 61,100 | 1,215 |
| 2022-02-16 | 1,320 | 1,326 | 1,266 | 1,272 | 45,900 | 1,272 |
| 2022-02-15 | 1,260 | 1,313 | 1,260 | 1,300 | 78,500 | 1,300 |
| 2022-02-14 | 1,357 | 1,388 | 1,250 | 1,256 | 158,300 | 1,256 |
| 2022-02-10 | 1,450 | 1,495 | 1,450 | 1,477 | 40,000 | 1,477 |
| 2022-02-09 | 1,443 | 1,450 | 1,417 | 1,445 | 20,100 | 1,445 |
| 2022-02-08 | 1,440 | 1,458 | 1,421 | 1,422 | 11,700 | 1,422 |
| 2022-02-07 | 1,447 | 1,447 | 1,423 | 1,440 | 8,600 | 1,440 |
| 2022-02-04 | 1,426 | 1,447 | 1,401 | 1,438 | 13,800 | 1,438 |
| 2022-02-03 | 1,470 | 1,470 | 1,415 | 1,426 | 17,700 | 1,426 |
| 2022-02-02 | 1,475 | 1,481 | 1,445 | 1,473 | 10,500 | 1,473 |
| 2022-02-01 | 1,430 | 1,480 | 1,425 | 1,445 | 23,700 | 1,445 |
| 2022-01-31 | 1,358 | 1,434 | 1,358 | 1,409 | 24,600 | 1,409 |
| 2022-01-28 | 1,367 | 1,379 | 1,330 | 1,358 | 17,800 | 1,358 |
| 2022-01-27 | 1,392 | 1,410 | 1,316 | 1,346 | 43,300 | 1,346 |
| 2022-01-26 | 1,372 | 1,427 | 1,340 | 1,400 | 23,600 | 1,400 |
| 2022-01-25 | 1,428 | 1,428 | 1,343 | 1,358 | 37,000 | 1,358 |
| 2022-01-24 | 1,420 | 1,436 | 1,380 | 1,436 | 22,200 | 1,436 |
| 2022-01-21 | 1,428 | 1,443 | 1,395 | 1,408 | 31,600 | 1,408 |
| 2022-01-20 | 1,395 | 1,472 | 1,395 | 1,454 | 26,600 | 1,454 |
| 2022-01-19 | 1,459 | 1,488 | 1,402 | 1,423 | 46,600 | 1,423 |
| 2022-01-18 | 1,505 | 1,511 | 1,456 | 1,480 | 46,200 | 1,480 |
| 2022-01-17 | 1,514 | 1,525 | 1,495 | 1,499 | 9,900 | 1,499 |
| 2022-01-14 | 1,535 | 1,535 | 1,492 | 1,522 | 18,800 | 1,522 |
| 2022-01-13 | 1,603 | 1,603 | 1,521 | 1,521 | 23,000 | 1,521 |
| 2022-01-12 | 1,548 | 1,648 | 1,548 | 1,590 | 18,700 | 1,590 |
| 2022-01-11 | 1,536 | 1,548 | 1,492 | 1,526 | 27,900 | 1,526 |
| 2022-01-07 | 1,583 | 1,595 | 1,537 | 1,560 | 21,200 | 1,560 |
| 2022-01-06 | 1,624 | 1,625 | 1,572 | 1,580 | 36,200 | 1,580 |
| 2022-01-05 | 1,680 | 1,680 | 1,623 | 1,635 | 34,800 | 1,635 |
| 2022-01-04 | 1,680 | 1,704 | 1,673 | 1,680 | 15,200 | 1,680 |
分割・併合履歴 ： [2013-03-27]1株→200株
