3916 デジタル・インフォメーション・テクノロジー(株) 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 | 1,797 | 1,827 | 1,797 | 1,810 | 43,900 | 1,810 |
| 2022-12-29 | 1,730 | 1,787 | 1,725 | 1,785 | 65,400 | 1,785 |
| 2022-12-28 | 1,765 | 1,772 | 1,711 | 1,733 | 80,300 | 1,733 |
| 2022-12-27 | 1,783 | 1,806 | 1,773 | 1,777 | 39,600 | 1,777 |
| 2022-12-26 | 1,759 | 1,778 | 1,737 | 1,760 | 57,100 | 1,760 |
| 2022-12-23 | 1,803 | 1,803 | 1,726 | 1,736 | 109,300 | 1,736 |
| 2022-12-22 | 1,816 | 1,841 | 1,782 | 1,822 | 65,000 | 1,822 |
| 2022-12-21 | 1,874 | 1,903 | 1,804 | 1,823 | 132,400 | 1,823 |
| 2022-12-20 | 1,940 | 1,940 | 1,859 | 1,889 | 208,000 | 1,889 |
| 2022-12-19 | 1,950 | 1,950 | 1,932 | 1,945 | 42,400 | 1,945 |
| 2022-12-16 | 1,952 | 1,970 | 1,951 | 1,954 | 74,300 | 1,954 |
| 2022-12-15 | 1,933 | 1,961 | 1,922 | 1,953 | 39,000 | 1,953 |
| 2022-12-14 | 1,912 | 1,938 | 1,905 | 1,928 | 53,200 | 1,928 |
| 2022-12-13 | 1,953 | 1,955 | 1,905 | 1,905 | 53,600 | 1,905 |
| 2022-12-12 | 1,932 | 1,976 | 1,917 | 1,953 | 67,800 | 1,953 |
| 2022-12-09 | 1,934 | 1,962 | 1,922 | 1,927 | 65,700 | 1,927 |
| 2022-12-08 | 1,909 | 1,933 | 1,885 | 1,916 | 69,800 | 1,916 |
| 2022-12-07 | 1,905 | 1,934 | 1,900 | 1,915 | 60,900 | 1,915 |
| 2022-12-06 | 1,913 | 1,940 | 1,902 | 1,929 | 76,600 | 1,929 |
| 2022-12-05 | 1,928 | 1,980 | 1,899 | 1,946 | 40,700 | 1,946 |
| 2022-12-02 | 1,949 | 1,949 | 1,891 | 1,940 | 80,400 | 1,940 |
| 2022-12-01 | 2,017 | 2,046 | 1,925 | 1,935 | 103,900 | 1,935 |
| 2022-11-30 | 2,025 | 2,040 | 1,981 | 1,985 | 90,800 | 1,985 |
| 2022-11-29 | 2,000 | 2,048 | 1,991 | 2,027 | 71,900 | 2,027 |
| 2022-11-28 | 2,000 | 2,037 | 1,951 | 2,031 | 112,700 | 2,031 |
| 2022-11-25 | 1,960 | 1,989 | 1,948 | 1,989 | 54,900 | 1,989 |
| 2022-11-24 | 1,920 | 1,980 | 1,920 | 1,973 | 105,600 | 1,973 |
| 2022-11-22 | 1,874 | 1,895 | 1,851 | 1,894 | 72,800 | 1,894 |
| 2022-11-21 | 1,880 | 1,899 | 1,833 | 1,874 | 88,800 | 1,874 |
| 2022-11-18 | 1,900 | 1,900 | 1,844 | 1,882 | 182,300 | 1,882 |
| 2022-11-17 | 2,057 | 2,064 | 1,893 | 1,902 | 300,600 | 1,902 |
| 2022-11-16 | 1,909 | 2,066 | 1,903 | 2,060 | 495,300 | 2,060 |
| 2022-11-15 | 1,870 | 1,934 | 1,790 | 1,856 | 288,600 | 1,856 |
| 2022-11-14 | 1,750 | 1,780 | 1,746 | 1,750 | 80,100 | 1,750 |
| 2022-11-11 | 1,760 | 1,761 | 1,732 | 1,750 | 73,900 | 1,750 |
| 2022-11-10 | 1,736 | 1,736 | 1,708 | 1,731 | 35,600 | 1,731 |
| 2022-11-09 | 1,725 | 1,752 | 1,725 | 1,736 | 65,800 | 1,736 |
| 2022-11-08 | 1,690 | 1,724 | 1,663 | 1,722 | 70,300 | 1,722 |
| 2022-11-07 | 1,670 | 1,691 | 1,658 | 1,676 | 64,900 | 1,676 |
| 2022-11-04 | 1,682 | 1,687 | 1,638 | 1,656 | 60,100 | 1,656 |
| 2022-11-02 | 1,709 | 1,713 | 1,684 | 1,702 | 50,600 | 1,702 |
| 2022-11-01 | 1,749 | 1,749 | 1,721 | 1,723 | 44,700 | 1,723 |
| 2022-10-31 | 1,773 | 1,773 | 1,738 | 1,752 | 54,800 | 1,752 |
| 2022-10-28 | 1,716 | 1,751 | 1,716 | 1,744 | 133,800 | 1,744 |
| 2022-10-27 | 1,725 | 1,754 | 1,711 | 1,743 | 44,200 | 1,743 |
| 2022-10-26 | 1,710 | 1,750 | 1,710 | 1,731 | 91,900 | 1,731 |
| 2022-10-25 | 1,694 | 1,705 | 1,681 | 1,694 | 53,800 | 1,694 |
| 2022-10-24 | 1,654 | 1,684 | 1,632 | 1,677 | 52,600 | 1,677 |
| 2022-10-21 | 1,668 | 1,677 | 1,648 | 1,660 | 42,400 | 1,660 |
| 2022-10-20 | 1,690 | 1,703 | 1,672 | 1,680 | 52,100 | 1,680 |
| 2022-10-19 | 1,665 | 1,700 | 1,661 | 1,697 | 67,300 | 1,697 |
| 2022-10-18 | 1,682 | 1,709 | 1,663 | 1,663 | 125,300 | 1,663 |
| 2022-10-17 | 1,601 | 1,668 | 1,597 | 1,667 | 91,300 | 1,667 |
| 2022-10-14 | 1,590 | 1,639 | 1,585 | 1,619 | 150,500 | 1,619 |
| 2022-10-13 | 1,559 | 1,584 | 1,552 | 1,566 | 48,100 | 1,566 |
| 2022-10-12 | 1,551 | 1,586 | 1,551 | 1,582 | 47,000 | 1,582 |
| 2022-10-11 | 1,547 | 1,577 | 1,540 | 1,569 | 50,900 | 1,569 |
| 2022-10-07 | 1,528 | 1,568 | 1,516 | 1,558 | 36,200 | 1,558 |
| 2022-10-06 | 1,565 | 1,568 | 1,546 | 1,551 | 45,400 | 1,551 |
| 2022-10-05 | 1,560 | 1,577 | 1,551 | 1,556 | 52,700 | 1,556 |
| 2022-10-04 | 1,534 | 1,544 | 1,529 | 1,544 | 76,500 | 1,544 |
| 2022-10-03 | 1,490 | 1,508 | 1,461 | 1,503 | 42,400 | 1,503 |
| 2022-09-30 | 1,490 | 1,491 | 1,458 | 1,481 | 48,200 | 1,481 |
| 2022-09-29 | 1,445 | 1,489 | 1,439 | 1,485 | 63,800 | 1,485 |
| 2022-09-28 | 1,451 | 1,460 | 1,412 | 1,442 | 46,800 | 1,442 |
| 2022-09-27 | 1,477 | 1,485 | 1,452 | 1,466 | 54,000 | 1,466 |
| 2022-09-26 | 1,453 | 1,463 | 1,431 | 1,447 | 53,800 | 1,447 |
| 2022-09-22 | 1,466 | 1,529 | 1,459 | 1,483 | 49,100 | 1,483 |
| 2022-09-21 | 1,520 | 1,521 | 1,468 | 1,487 | 65,100 | 1,487 |
| 2022-09-20 | 1,520 | 1,531 | 1,506 | 1,520 | 37,300 | 1,520 |
| 2022-09-16 | 1,535 | 1,542 | 1,513 | 1,519 | 41,400 | 1,519 |
| 2022-09-15 | 1,577 | 1,581 | 1,541 | 1,551 | 51,700 | 1,551 |
| 2022-09-14 | 1,552 | 1,583 | 1,548 | 1,577 | 57,800 | 1,577 |
| 2022-09-13 | 1,590 | 1,610 | 1,582 | 1,610 | 81,800 | 1,610 |
| 2022-09-12 | 1,564 | 1,578 | 1,556 | 1,578 | 44,700 | 1,578 |
| 2022-09-09 | 1,528 | 1,555 | 1,528 | 1,540 | 58,000 | 1,540 |
| 2022-09-08 | 1,532 | 1,533 | 1,516 | 1,532 | 34,700 | 1,532 |
| 2022-09-07 | 1,542 | 1,542 | 1,495 | 1,515 | 47,800 | 1,515 |
| 2022-09-06 | 1,530 | 1,559 | 1,522 | 1,540 | 48,700 | 1,540 |
| 2022-09-05 | 1,501 | 1,538 | 1,501 | 1,526 | 53,100 | 1,526 |
| 2022-09-02 | 1,577 | 1,579 | 1,505 | 1,513 | 92,800 | 1,513 |
| 2022-09-01 | 1,557 | 1,594 | 1,548 | 1,575 | 101,900 | 1,575 |
| 2022-08-31 | 1,530 | 1,574 | 1,526 | 1,574 | 71,800 | 1,574 |
| 2022-08-30 | 1,505 | 1,533 | 1,487 | 1,526 | 62,400 | 1,526 |
| 2022-08-29 | 1,500 | 1,540 | 1,492 | 1,503 | 124,000 | 1,503 |
| 2022-08-26 | 1,509 | 1,593 | 1,509 | 1,557 | 233,500 | 1,557 |
| 2022-08-25 | 1,428 | 1,498 | 1,421 | 1,492 | 119,700 | 1,492 |
| 2022-08-24 | 1,387 | 1,433 | 1,382 | 1,428 | 72,900 | 1,428 |
| 2022-08-23 | 1,403 | 1,405 | 1,376 | 1,384 | 98,900 | 1,384 |
| 2022-08-22 | 1,417 | 1,417 | 1,403 | 1,413 | 34,300 | 1,413 |
| 2022-08-19 | 1,425 | 1,438 | 1,419 | 1,421 | 35,400 | 1,421 |
| 2022-08-18 | 1,426 | 1,426 | 1,395 | 1,424 | 50,200 | 1,424 |
| 2022-08-17 | 1,414 | 1,431 | 1,405 | 1,426 | 54,600 | 1,426 |
| 2022-08-16 | 1,401 | 1,415 | 1,393 | 1,405 | 61,700 | 1,405 |
| 2022-08-15 | 1,426 | 1,434 | 1,391 | 1,406 | 104,000 | 1,406 |
| 2022-08-12 | 1,469 | 1,469 | 1,421 | 1,434 | 121,500 | 1,434 |
| 2022-08-10 | 1,444 | 1,444 | 1,394 | 1,409 | 63,600 | 1,409 |
| 2022-08-09 | 1,457 | 1,457 | 1,410 | 1,425 | 62,900 | 1,425 |
| 2022-08-08 | 1,469 | 1,469 | 1,430 | 1,451 | 39,800 | 1,451 |
| 2022-08-05 | 1,468 | 1,477 | 1,456 | 1,469 | 45,900 | 1,469 |
| 2022-08-04 | 1,456 | 1,480 | 1,456 | 1,472 | 41,200 | 1,472 |
| 2022-08-03 | 1,451 | 1,461 | 1,443 | 1,451 | 31,300 | 1,451 |
| 2022-08-02 | 1,467 | 1,467 | 1,440 | 1,441 | 27,400 | 1,441 |
| 2022-08-01 | 1,450 | 1,467 | 1,436 | 1,467 | 37,900 | 1,467 |
| 2022-07-29 | 1,477 | 1,477 | 1,442 | 1,444 | 38,800 | 1,444 |
| 2022-07-28 | 1,454 | 1,465 | 1,436 | 1,465 | 56,600 | 1,465 |
| 2022-07-27 | 1,437 | 1,442 | 1,428 | 1,441 | 18,000 | 1,441 |
| 2022-07-26 | 1,450 | 1,450 | 1,426 | 1,438 | 28,000 | 1,438 |
| 2022-07-25 | 1,451 | 1,451 | 1,417 | 1,436 | 29,200 | 1,436 |
| 2022-07-22 | 1,438 | 1,462 | 1,421 | 1,456 | 46,700 | 1,456 |
| 2022-07-21 | 1,420 | 1,446 | 1,420 | 1,438 | 41,400 | 1,438 |
| 2022-07-20 | 1,400 | 1,418 | 1,400 | 1,416 | 45,400 | 1,416 |
| 2022-07-19 | 1,387 | 1,390 | 1,362 | 1,389 | 28,000 | 1,389 |
| 2022-07-15 | 1,392 | 1,403 | 1,369 | 1,387 | 38,100 | 1,387 |
| 2022-07-14 | 1,359 | 1,388 | 1,349 | 1,386 | 32,700 | 1,386 |
| 2022-07-13 | 1,369 | 1,376 | 1,347 | 1,375 | 45,300 | 1,375 |
| 2022-07-12 | 1,404 | 1,410 | 1,357 | 1,373 | 60,000 | 1,373 |
| 2022-07-11 | 1,428 | 1,428 | 1,398 | 1,424 | 56,900 | 1,424 |
| 2022-07-08 | 1,427 | 1,436 | 1,402 | 1,402 | 64,100 | 1,402 |
| 2022-07-07 | 1,401 | 1,437 | 1,388 | 1,427 | 78,200 | 1,427 |
| 2022-07-06 | 1,370 | 1,394 | 1,370 | 1,392 | 58,300 | 1,392 |
| 2022-07-05 | 1,363 | 1,394 | 1,358 | 1,377 | 43,200 | 1,377 |
| 2022-07-04 | 1,352 | 1,367 | 1,336 | 1,363 | 39,200 | 1,363 |
| 2022-07-01 | 1,360 | 1,365 | 1,322 | 1,342 | 39,400 | 1,342 |
| 2022-06-30 | 1,390 | 1,404 | 1,360 | 1,366 | 46,300 | 1,366 |
| 2022-06-29 | 1,362 | 1,393 | 1,331 | 1,393 | 77,700 | 1,393 |
| 2022-06-28 | 1,365 | 1,386 | 1,359 | 1,374 | 60,000 | 1,374 |
| 2022-06-27 | 1,360 | 1,394 | 1,345 | 1,373 | 67,500 | 1,373 |
| 2022-06-24 | 1,339 | 1,368 | 1,333 | 1,348 | 48,700 | 1,348 |
| 2022-06-23 | 1,312 | 1,330 | 1,304 | 1,308 | 40,400 | 1,308 |
| 2022-06-22 | 1,342 | 1,346 | 1,306 | 1,314 | 49,200 | 1,314 |
| 2022-06-21 | 1,327 | 1,353 | 1,321 | 1,342 | 51,700 | 1,342 |
| 2022-06-20 | 1,345 | 1,358 | 1,300 | 1,311 | 40,300 | 1,311 |
| 2022-06-17 | 1,331 | 1,345 | 1,326 | 1,333 | 41,700 | 1,333 |
| 2022-06-16 | 1,396 | 1,404 | 1,361 | 1,361 | 52,800 | 1,361 |
| 2022-06-15 | 1,380 | 1,394 | 1,355 | 1,355 | 53,600 | 1,355 |
| 2022-06-14 | 1,367 | 1,399 | 1,360 | 1,399 | 52,600 | 1,399 |
| 2022-06-13 | 1,390 | 1,406 | 1,385 | 1,396 | 42,000 | 1,396 |
| 2022-06-10 | 1,423 | 1,438 | 1,403 | 1,430 | 52,700 | 1,430 |
| 2022-06-09 | 1,450 | 1,475 | 1,431 | 1,436 | 57,100 | 1,436 |
| 2022-06-08 | 1,430 | 1,462 | 1,430 | 1,449 | 60,100 | 1,449 |
| 2022-06-07 | 1,436 | 1,442 | 1,416 | 1,420 | 67,900 | 1,420 |
| 2022-06-06 | 1,437 | 1,452 | 1,430 | 1,432 | 37,100 | 1,432 |
| 2022-06-03 | 1,430 | 1,454 | 1,420 | 1,452 | 73,100 | 1,452 |
| 2022-06-02 | 1,442 | 1,442 | 1,411 | 1,429 | 44,000 | 1,429 |
| 2022-06-01 | 1,432 | 1,445 | 1,428 | 1,445 | 52,900 | 1,445 |
| 2022-05-31 | 1,455 | 1,455 | 1,417 | 1,446 | 88,100 | 1,446 |
| 2022-05-30 | 1,490 | 1,493 | 1,434 | 1,458 | 230,700 | 1,458 |
| 2022-05-27 | 1,433 | 1,450 | 1,381 | 1,394 | 110,200 | 1,394 |
| 2022-05-26 | 1,372 | 1,419 | 1,372 | 1,416 | 94,000 | 1,416 |
| 2022-05-25 | 1,404 | 1,417 | 1,370 | 1,385 | 90,900 | 1,385 |
| 2022-05-24 | 1,412 | 1,437 | 1,389 | 1,394 | 182,600 | 1,394 |
| 2022-05-23 | 1,349 | 1,420 | 1,347 | 1,419 | 272,600 | 1,419 |
| 2022-05-20 | 1,286 | 1,313 | 1,276 | 1,313 | 48,100 | 1,313 |
| 2022-05-19 | 1,252 | 1,280 | 1,251 | 1,273 | 46,500 | 1,273 |
| 2022-05-18 | 1,291 | 1,319 | 1,277 | 1,296 | 65,500 | 1,296 |
| 2022-05-17 | 1,264 | 1,299 | 1,257 | 1,287 | 87,800 | 1,287 |
| 2022-05-16 | 1,248 | 1,266 | 1,208 | 1,254 | 118,200 | 1,254 |
| 2022-05-13 | 1,128 | 1,169 | 1,128 | 1,166 | 67,200 | 1,166 |
| 2022-05-12 | 1,160 | 1,160 | 1,125 | 1,127 | 78,400 | 1,127 |
| 2022-05-11 | 1,155 | 1,179 | 1,140 | 1,173 | 51,100 | 1,173 |
| 2022-05-10 | 1,152 | 1,160 | 1,134 | 1,158 | 48,100 | 1,158 |
| 2022-05-09 | 1,185 | 1,189 | 1,152 | 1,155 | 51,600 | 1,155 |
| 2022-05-06 | 1,187 | 1,188 | 1,156 | 1,183 | 47,000 | 1,183 |
| 2022-05-02 | 1,187 | 1,202 | 1,180 | 1,187 | 41,300 | 1,187 |
| 2022-04-28 | 1,167 | 1,205 | 1,154 | 1,198 | 72,800 | 1,198 |
| 2022-04-27 | 1,165 | 1,195 | 1,135 | 1,171 | 117,400 | 1,171 |
| 2022-04-26 | 1,184 | 1,196 | 1,165 | 1,190 | 39,700 | 1,190 |
| 2022-04-25 | 1,158 | 1,175 | 1,156 | 1,167 | 82,000 | 1,167 |
| 2022-04-22 | 1,197 | 1,201 | 1,183 | 1,188 | 68,700 | 1,188 |
| 2022-04-21 | 1,206 | 1,226 | 1,200 | 1,217 | 35,800 | 1,217 |
| 2022-04-20 | 1,220 | 1,224 | 1,201 | 1,213 | 40,400 | 1,213 |
| 2022-04-19 | 1,213 | 1,224 | 1,201 | 1,209 | 51,500 | 1,209 |
| 2022-04-18 | 1,237 | 1,244 | 1,210 | 1,217 | 36,600 | 1,217 |
| 2022-04-15 | 1,230 | 1,248 | 1,212 | 1,243 | 50,600 | 1,243 |
| 2022-04-14 | 1,250 | 1,264 | 1,234 | 1,243 | 45,900 | 1,243 |
| 2022-04-13 | 1,213 | 1,243 | 1,207 | 1,240 | 37,900 | 1,240 |
| 2022-04-12 | 1,219 | 1,246 | 1,207 | 1,207 | 45,100 | 1,207 |
| 2022-04-11 | 1,273 | 1,273 | 1,217 | 1,228 | 82,700 | 1,228 |
| 2022-04-08 | 1,289 | 1,303 | 1,252 | 1,273 | 61,900 | 1,273 |
| 2022-04-07 | 1,308 | 1,308 | 1,273 | 1,276 | 63,700 | 1,276 |
| 2022-04-06 | 1,330 | 1,335 | 1,301 | 1,323 | 59,400 | 1,323 |
| 2022-04-05 | 1,355 | 1,372 | 1,325 | 1,348 | 86,600 | 1,348 |
| 2022-04-04 | 1,286 | 1,325 | 1,286 | 1,325 | 83,400 | 1,325 |
| 2022-04-01 | 1,282 | 1,289 | 1,255 | 1,282 | 40,000 | 1,282 |
| 2022-03-31 | 1,300 | 1,313 | 1,278 | 1,285 | 60,700 | 1,285 |
| 2022-03-30 | 1,292 | 1,311 | 1,261 | 1,311 | 73,600 | 1,311 |
| 2022-03-29 | 1,264 | 1,287 | 1,252 | 1,278 | 82,900 | 1,278 |
| 2022-03-28 | 1,298 | 1,298 | 1,240 | 1,245 | 105,700 | 1,245 |
| 2022-03-25 | 1,318 | 1,320 | 1,287 | 1,309 | 52,300 | 1,309 |
| 2022-03-24 | 1,284 | 1,302 | 1,257 | 1,297 | 59,300 | 1,297 |
| 2022-03-23 | 1,280 | 1,295 | 1,266 | 1,285 | 92,900 | 1,285 |
| 2022-03-22 | 1,286 | 1,296 | 1,262 | 1,266 | 75,300 | 1,266 |
| 2022-03-18 | 1,260 | 1,263 | 1,238 | 1,258 | 60,100 | 1,258 |
| 2022-03-17 | 1,231 | 1,259 | 1,209 | 1,245 | 132,200 | 1,245 |
| 2022-03-16 | 1,230 | 1,237 | 1,206 | 1,210 | 112,300 | 1,210 |
| 2022-03-15 | 1,190 | 1,217 | 1,172 | 1,209 | 86,000 | 1,209 |
| 2022-03-14 | 1,185 | 1,206 | 1,167 | 1,180 | 86,000 | 1,180 |
| 2022-03-11 | 1,172 | 1,193 | 1,146 | 1,176 | 90,400 | 1,176 |
| 2022-03-10 | 1,218 | 1,228 | 1,194 | 1,202 | 106,700 | 1,202 |
| 2022-03-09 | 1,196 | 1,196 | 1,153 | 1,174 | 50,000 | 1,174 |
| 2022-03-08 | 1,153 | 1,206 | 1,150 | 1,166 | 109,600 | 1,166 |
| 2022-03-07 | 1,222 | 1,249 | 1,179 | 1,183 | 125,300 | 1,183 |
| 2022-03-04 | 1,304 | 1,307 | 1,259 | 1,275 | 82,400 | 1,275 |
| 2022-03-03 | 1,372 | 1,376 | 1,315 | 1,332 | 104,000 | 1,332 |
| 2022-03-02 | 1,356 | 1,370 | 1,316 | 1,342 | 115,800 | 1,342 |
| 2022-03-01 | 1,354 | 1,399 | 1,340 | 1,386 | 174,500 | 1,386 |
| 2022-02-28 | 1,280 | 1,310 | 1,265 | 1,304 | 70,300 | 1,304 |
| 2022-02-25 | 1,252 | 1,285 | 1,252 | 1,263 | 74,600 | 1,263 |
| 2022-02-24 | 1,211 | 1,230 | 1,194 | 1,213 | 67,400 | 1,213 |
| 2022-02-22 | 1,250 | 1,250 | 1,220 | 1,228 | 51,700 | 1,228 |
| 2022-02-21 | 1,252 | 1,266 | 1,234 | 1,258 | 66,500 | 1,258 |
| 2022-02-18 | 1,298 | 1,298 | 1,245 | 1,266 | 84,500 | 1,266 |
| 2022-02-17 | 1,301 | 1,312 | 1,291 | 1,304 | 66,900 | 1,304 |
| 2022-02-16 | 1,315 | 1,318 | 1,285 | 1,307 | 83,500 | 1,307 |
| 2022-02-15 | 1,247 | 1,308 | 1,247 | 1,279 | 111,200 | 1,279 |
| 2022-02-14 | 1,200 | 1,254 | 1,191 | 1,242 | 100,100 | 1,242 |
| 2022-02-10 | 1,234 | 1,250 | 1,224 | 1,238 | 79,700 | 1,238 |
| 2022-02-09 | 1,216 | 1,235 | 1,201 | 1,232 | 47,900 | 1,232 |
| 2022-02-08 | 1,220 | 1,227 | 1,192 | 1,202 | 38,800 | 1,202 |
| 2022-02-07 | 1,203 | 1,214 | 1,188 | 1,212 | 55,000 | 1,212 |
| 2022-02-04 | 1,221 | 1,225 | 1,195 | 1,209 | 29,700 | 1,209 |
| 2022-02-03 | 1,229 | 1,229 | 1,200 | 1,210 | 46,000 | 1,210 |
| 2022-02-02 | 1,191 | 1,238 | 1,186 | 1,231 | 68,900 | 1,231 |
| 2022-02-01 | 1,190 | 1,220 | 1,177 | 1,191 | 60,200 | 1,191 |
| 2022-01-31 | 1,140 | 1,187 | 1,138 | 1,178 | 66,500 | 1,178 |
| 2022-01-28 | 1,149 | 1,151 | 1,125 | 1,130 | 59,000 | 1,130 |
| 2022-01-27 | 1,185 | 1,195 | 1,124 | 1,130 | 108,800 | 1,130 |
| 2022-01-26 | 1,177 | 1,205 | 1,174 | 1,189 | 43,300 | 1,189 |
| 2022-01-25 | 1,228 | 1,228 | 1,169 | 1,176 | 60,800 | 1,176 |
| 2022-01-24 | 1,190 | 1,234 | 1,188 | 1,228 | 51,900 | 1,228 |
| 2022-01-21 | 1,202 | 1,220 | 1,176 | 1,220 | 63,200 | 1,220 |
| 2022-01-20 | 1,183 | 1,222 | 1,175 | 1,213 | 93,400 | 1,213 |
| 2022-01-19 | 1,212 | 1,215 | 1,168 | 1,177 | 107,100 | 1,177 |
| 2022-01-18 | 1,230 | 1,243 | 1,212 | 1,226 | 70,700 | 1,226 |
| 2022-01-17 | 1,263 | 1,271 | 1,228 | 1,232 | 70,700 | 1,232 |
| 2022-01-14 | 1,267 | 1,272 | 1,237 | 1,256 | 80,000 | 1,256 |
| 2022-01-13 | 1,306 | 1,307 | 1,281 | 1,281 | 58,300 | 1,281 |
| 2022-01-12 | 1,275 | 1,314 | 1,275 | 1,314 | 78,100 | 1,314 |
| 2022-01-11 | 1,278 | 1,280 | 1,253 | 1,275 | 85,700 | 1,275 |
| 2022-01-07 | 1,285 | 1,301 | 1,245 | 1,268 | 127,400 | 1,268 |
| 2022-01-06 | 1,300 | 1,317 | 1,282 | 1,285 | 93,800 | 1,285 |
| 2022-01-05 | 1,343 | 1,345 | 1,303 | 1,311 | 64,200 | 1,311 |
| 2022-01-04 | 1,350 | 1,358 | 1,313 | 1,343 | 60,800 | 1,343 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株