4238 ミライアル(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 | 1,421 | 1,440 | 1,421 | 1,428 | 68,700 | 1,428 |
| 2022-12-29 | 1,377 | 1,414 | 1,377 | 1,411 | 78,700 | 1,411 |
| 2022-12-28 | 1,405 | 1,416 | 1,381 | 1,390 | 109,100 | 1,390 |
| 2022-12-27 | 1,430 | 1,430 | 1,415 | 1,419 | 66,100 | 1,419 |
| 2022-12-26 | 1,390 | 1,420 | 1,390 | 1,419 | 71,600 | 1,419 |
| 2022-12-23 | 1,383 | 1,409 | 1,369 | 1,401 | 156,700 | 1,401 |
| 2022-12-22 | 1,433 | 1,448 | 1,410 | 1,413 | 105,500 | 1,413 |
| 2022-12-21 | 1,448 | 1,456 | 1,418 | 1,426 | 158,800 | 1,426 |
| 2022-12-20 | 1,516 | 1,516 | 1,429 | 1,452 | 315,100 | 1,452 |
| 2022-12-19 | 1,532 | 1,543 | 1,514 | 1,520 | 135,800 | 1,520 |
| 2022-12-16 | 1,563 | 1,567 | 1,542 | 1,542 | 149,000 | 1,542 |
| 2022-12-15 | 1,565 | 1,589 | 1,554 | 1,583 | 116,300 | 1,583 |
| 2022-12-14 | 1,553 | 1,583 | 1,550 | 1,571 | 199,400 | 1,571 |
| 2022-12-13 | 1,538 | 1,564 | 1,537 | 1,553 | 227,400 | 1,553 |
| 2022-12-12 | 1,620 | 1,620 | 1,534 | 1,534 | 654,900 | 1,534 |
| 2022-12-09 | 1,580 | 1,648 | 1,580 | 1,624 | 935,300 | 1,624 |
| 2022-12-08 | 1,713 | 1,716 | 1,687 | 1,694 | 369,100 | 1,694 |
| 2022-12-07 | 1,713 | 1,721 | 1,704 | 1,714 | 188,500 | 1,714 |
| 2022-12-06 | 1,720 | 1,741 | 1,698 | 1,726 | 150,600 | 1,726 |
| 2022-12-05 | 1,733 | 1,738 | 1,713 | 1,724 | 132,900 | 1,724 |
| 2022-12-02 | 1,740 | 1,745 | 1,717 | 1,736 | 137,400 | 1,736 |
| 2022-12-01 | 1,761 | 1,775 | 1,745 | 1,752 | 159,100 | 1,752 |
| 2022-11-30 | 1,748 | 1,748 | 1,713 | 1,716 | 163,900 | 1,716 |
| 2022-11-29 | 1,749 | 1,760 | 1,720 | 1,755 | 84,800 | 1,755 |
| 2022-11-28 | 1,789 | 1,790 | 1,750 | 1,756 | 107,200 | 1,756 |
| 2022-11-25 | 1,778 | 1,785 | 1,750 | 1,772 | 131,100 | 1,772 |
| 2022-11-24 | 1,749 | 1,774 | 1,749 | 1,762 | 128,700 | 1,762 |
| 2022-11-22 | 1,729 | 1,743 | 1,715 | 1,739 | 114,700 | 1,739 |
| 2022-11-21 | 1,711 | 1,736 | 1,698 | 1,718 | 100,800 | 1,718 |
| 2022-11-18 | 1,733 | 1,737 | 1,687 | 1,689 | 178,700 | 1,689 |
| 2022-11-17 | 1,688 | 1,712 | 1,678 | 1,710 | 145,400 | 1,710 |
| 2022-11-16 | 1,713 | 1,739 | 1,687 | 1,717 | 221,800 | 1,717 |
| 2022-11-15 | 1,640 | 1,705 | 1,625 | 1,692 | 228,500 | 1,692 |
| 2022-11-14 | 1,676 | 1,676 | 1,640 | 1,640 | 120,500 | 1,640 |
| 2022-11-11 | 1,690 | 1,690 | 1,661 | 1,675 | 153,400 | 1,675 |
| 2022-11-10 | 1,610 | 1,632 | 1,604 | 1,628 | 85,900 | 1,628 |
| 2022-11-09 | 1,635 | 1,644 | 1,621 | 1,630 | 105,900 | 1,630 |
| 2022-11-08 | 1,595 | 1,618 | 1,587 | 1,618 | 101,100 | 1,618 |
| 2022-11-07 | 1,566 | 1,596 | 1,564 | 1,583 | 71,400 | 1,583 |
| 2022-11-04 | 1,562 | 1,576 | 1,546 | 1,565 | 100,300 | 1,565 |
| 2022-11-02 | 1,571 | 1,582 | 1,555 | 1,564 | 67,400 | 1,564 |
| 2022-11-01 | 1,570 | 1,586 | 1,565 | 1,582 | 66,800 | 1,582 |
| 2022-10-31 | 1,600 | 1,600 | 1,566 | 1,585 | 93,200 | 1,585 |
| 2022-10-28 | 1,540 | 1,555 | 1,527 | 1,547 | 153,400 | 1,547 |
| 2022-10-27 | 1,552 | 1,563 | 1,543 | 1,557 | 95,300 | 1,557 |
| 2022-10-26 | 1,608 | 1,608 | 1,560 | 1,560 | 138,500 | 1,560 |
| 2022-10-25 | 1,583 | 1,606 | 1,565 | 1,591 | 132,600 | 1,591 |
| 2022-10-24 | 1,566 | 1,587 | 1,554 | 1,555 | 167,200 | 1,555 |
| 2022-10-21 | 1,529 | 1,558 | 1,528 | 1,543 | 150,600 | 1,543 |
| 2022-10-20 | 1,521 | 1,526 | 1,506 | 1,524 | 153,500 | 1,524 |
| 2022-10-19 | 1,544 | 1,544 | 1,518 | 1,523 | 86,900 | 1,523 |
| 2022-10-18 | 1,553 | 1,560 | 1,535 | 1,552 | 108,400 | 1,552 |
| 2022-10-17 | 1,523 | 1,535 | 1,511 | 1,530 | 70,300 | 1,530 |
| 2022-10-14 | 1,550 | 1,550 | 1,523 | 1,533 | 151,500 | 1,533 |
| 2022-10-13 | 1,517 | 1,532 | 1,505 | 1,506 | 108,300 | 1,506 |
| 2022-10-12 | 1,532 | 1,540 | 1,513 | 1,522 | 181,900 | 1,522 |
| 2022-10-11 | 1,576 | 1,581 | 1,540 | 1,545 | 337,100 | 1,545 |
| 2022-10-07 | 1,618 | 1,648 | 1,609 | 1,633 | 124,600 | 1,633 |
| 2022-10-06 | 1,627 | 1,657 | 1,620 | 1,635 | 146,700 | 1,635 |
| 2022-10-05 | 1,665 | 1,665 | 1,610 | 1,611 | 139,300 | 1,611 |
| 2022-10-04 | 1,685 | 1,685 | 1,636 | 1,639 | 153,700 | 1,639 |
| 2022-10-03 | 1,572 | 1,636 | 1,568 | 1,630 | 141,100 | 1,630 |
| 2022-09-30 | 1,606 | 1,621 | 1,592 | 1,603 | 224,200 | 1,603 |
| 2022-09-29 | 1,695 | 1,698 | 1,617 | 1,638 | 198,300 | 1,638 |
| 2022-09-28 | 1,679 | 1,702 | 1,640 | 1,669 | 218,700 | 1,669 |
| 2022-09-27 | 1,705 | 1,721 | 1,686 | 1,691 | 151,100 | 1,691 |
| 2022-09-26 | 1,694 | 1,708 | 1,668 | 1,679 | 382,500 | 1,679 |
| 2022-09-22 | 1,711 | 1,741 | 1,697 | 1,733 | 218,400 | 1,733 |
| 2022-09-21 | 1,738 | 1,741 | 1,691 | 1,723 | 327,500 | 1,723 |
| 2022-09-20 | 1,793 | 1,800 | 1,742 | 1,747 | 405,700 | 1,747 |
| 2022-09-16 | 1,870 | 1,877 | 1,739 | 1,753 | 956,200 | 1,753 |
| 2022-09-15 | 1,908 | 1,950 | 1,866 | 1,909 | 740,400 | 1,909 |
| 2022-09-14 | 1,920 | 1,959 | 1,893 | 1,893 | 576,300 | 1,893 |
| 2022-09-13 | 2,053 | 2,072 | 1,961 | 1,992 | 836,600 | 1,992 |
| 2022-09-12 | 2,098 | 2,098 | 2,004 | 2,047 | 1,137,900 | 2,047 |
| 2022-09-09 | 2,020 | 2,170 | 2,016 | 2,100 | 2,853,500 | 2,100 |
| 2022-09-08 | 1,931 | 1,948 | 1,889 | 1,943 | 630,200 | 1,943 |
| 2022-09-07 | 1,919 | 1,920 | 1,876 | 1,894 | 263,800 | 1,894 |
| 2022-09-06 | 1,924 | 1,954 | 1,901 | 1,921 | 200,200 | 1,921 |
| 2022-09-05 | 1,871 | 1,912 | 1,856 | 1,904 | 244,900 | 1,904 |
| 2022-09-02 | 1,934 | 1,934 | 1,872 | 1,877 | 209,400 | 1,877 |
| 2022-09-01 | 1,935 | 1,971 | 1,930 | 1,930 | 127,800 | 1,930 |
| 2022-08-31 | 1,930 | 1,978 | 1,930 | 1,971 | 110,000 | 1,971 |
| 2022-08-30 | 1,925 | 1,958 | 1,909 | 1,953 | 139,100 | 1,953 |
| 2022-08-29 | 1,897 | 1,937 | 1,893 | 1,916 | 142,400 | 1,916 |
| 2022-08-26 | 1,988 | 1,997 | 1,951 | 1,969 | 187,100 | 1,969 |
| 2022-08-25 | 1,946 | 1,984 | 1,931 | 1,972 | 112,100 | 1,972 |
| 2022-08-24 | 1,925 | 1,946 | 1,914 | 1,944 | 93,600 | 1,944 |
| 2022-08-23 | 1,900 | 1,931 | 1,885 | 1,922 | 141,200 | 1,922 |
| 2022-08-22 | 1,950 | 1,954 | 1,902 | 1,910 | 199,200 | 1,910 |
| 2022-08-19 | 2,003 | 2,028 | 1,984 | 1,987 | 247,900 | 1,987 |
| 2022-08-18 | 1,873 | 1,974 | 1,872 | 1,958 | 252,100 | 1,958 |
| 2022-08-17 | 1,866 | 1,910 | 1,850 | 1,906 | 192,400 | 1,906 |
| 2022-08-16 | 1,846 | 1,876 | 1,835 | 1,862 | 172,600 | 1,862 |
| 2022-08-15 | 1,800 | 1,836 | 1,793 | 1,832 | 193,300 | 1,832 |
| 2022-08-12 | 1,800 | 1,806 | 1,777 | 1,786 | 157,700 | 1,786 |
| 2022-08-10 | 1,811 | 1,812 | 1,760 | 1,781 | 238,600 | 1,781 |
| 2022-08-09 | 1,852 | 1,854 | 1,823 | 1,848 | 147,300 | 1,848 |
| 2022-08-08 | 1,818 | 1,887 | 1,817 | 1,871 | 297,800 | 1,871 |
| 2022-08-05 | 1,814 | 1,826 | 1,805 | 1,815 | 92,000 | 1,815 |
| 2022-08-04 | 1,819 | 1,828 | 1,802 | 1,811 | 122,400 | 1,811 |
| 2022-08-03 | 1,823 | 1,835 | 1,785 | 1,789 | 267,200 | 1,789 |
| 2022-08-02 | 1,817 | 1,826 | 1,806 | 1,821 | 121,600 | 1,821 |
| 2022-08-01 | 1,818 | 1,824 | 1,801 | 1,824 | 101,800 | 1,824 |
| 2022-07-29 | 1,843 | 1,845 | 1,815 | 1,818 | 126,600 | 1,818 |
| 2022-07-28 | 1,858 | 1,865 | 1,808 | 1,843 | 166,600 | 1,843 |
| 2022-07-27 | 1,859 | 1,879 | 1,815 | 1,843 | 354,500 | 1,843 |
| 2022-07-26 | 1,790 | 1,823 | 1,776 | 1,820 | 160,500 | 1,820 |
| 2022-07-25 | 1,827 | 1,840 | 1,790 | 1,791 | 205,700 | 1,791 |
| 2022-07-22 | 1,851 | 1,863 | 1,824 | 1,854 | 174,400 | 1,854 |
| 2022-07-21 | 1,859 | 1,865 | 1,830 | 1,848 | 159,900 | 1,848 |
| 2022-07-20 | 1,830 | 1,869 | 1,818 | 1,829 | 255,900 | 1,829 |
| 2022-07-19 | 1,798 | 1,809 | 1,772 | 1,801 | 105,600 | 1,801 |
| 2022-07-15 | 1,839 | 1,847 | 1,782 | 1,798 | 209,100 | 1,798 |
| 2022-07-14 | 1,775 | 1,817 | 1,753 | 1,817 | 193,300 | 1,817 |
| 2022-07-13 | 1,765 | 1,781 | 1,731 | 1,773 | 203,700 | 1,773 |
| 2022-07-12 | 1,825 | 1,847 | 1,758 | 1,775 | 428,400 | 1,775 |
| 2022-07-11 | 1,760 | 1,826 | 1,739 | 1,811 | 366,500 | 1,811 |
| 2022-07-08 | 1,759 | 1,774 | 1,716 | 1,720 | 291,900 | 1,720 |
| 2022-07-07 | 1,706 | 1,732 | 1,694 | 1,723 | 195,300 | 1,723 |
| 2022-07-06 | 1,715 | 1,721 | 1,694 | 1,703 | 230,800 | 1,703 |
| 2022-07-05 | 1,755 | 1,776 | 1,717 | 1,733 | 263,800 | 1,733 |
| 2022-07-04 | 1,705 | 1,736 | 1,681 | 1,715 | 328,600 | 1,715 |
| 2022-07-01 | 1,761 | 1,793 | 1,714 | 1,745 | 264,500 | 1,745 |
| 2022-06-30 | 1,794 | 1,812 | 1,739 | 1,765 | 281,900 | 1,765 |
| 2022-06-29 | 1,784 | 1,806 | 1,767 | 1,799 | 195,500 | 1,799 |
| 2022-06-28 | 1,801 | 1,837 | 1,783 | 1,824 | 194,800 | 1,824 |
| 2022-06-27 | 1,821 | 1,836 | 1,770 | 1,808 | 259,700 | 1,808 |
| 2022-06-24 | 1,745 | 1,832 | 1,740 | 1,802 | 406,500 | 1,802 |
| 2022-06-23 | 1,732 | 1,809 | 1,732 | 1,769 | 194,400 | 1,769 |
| 2022-06-22 | 1,838 | 1,843 | 1,750 | 1,772 | 263,300 | 1,772 |
| 2022-06-21 | 1,825 | 1,875 | 1,796 | 1,843 | 160,100 | 1,843 |
| 2022-06-20 | 1,776 | 1,797 | 1,701 | 1,795 | 242,500 | 1,795 |
| 2022-06-17 | 1,750 | 1,773 | 1,720 | 1,761 | 159,200 | 1,761 |
| 2022-06-16 | 1,899 | 1,899 | 1,813 | 1,821 | 127,600 | 1,821 |
| 2022-06-15 | 1,863 | 1,904 | 1,824 | 1,834 | 163,900 | 1,834 |
| 2022-06-14 | 1,888 | 1,913 | 1,824 | 1,876 | 314,300 | 1,876 |
| 2022-06-13 | 2,143 | 2,203 | 1,927 | 1,960 | 777,200 | 1,960 |
| 2022-06-10 | 2,152 | 2,280 | 2,130 | 2,216 | 1,184,100 | 2,216 |
| 2022-06-09 | 1,995 | 2,148 | 1,920 | 2,124 | 1,167,400 | 2,124 |
| 2022-06-08 | 1,904 | 1,928 | 1,885 | 1,900 | 189,000 | 1,900 |
| 2022-06-07 | 1,890 | 1,914 | 1,875 | 1,903 | 93,000 | 1,903 |
| 2022-06-06 | 1,877 | 1,896 | 1,839 | 1,887 | 78,400 | 1,887 |
| 2022-06-03 | 1,860 | 1,910 | 1,851 | 1,877 | 113,300 | 1,877 |
| 2022-06-02 | 1,836 | 1,847 | 1,817 | 1,846 | 34,300 | 1,846 |
| 2022-06-01 | 1,820 | 1,842 | 1,815 | 1,834 | 36,800 | 1,834 |
| 2022-05-31 | 1,803 | 1,849 | 1,795 | 1,837 | 64,800 | 1,837 |
| 2022-05-30 | 1,810 | 1,818 | 1,776 | 1,795 | 55,200 | 1,795 |
| 2022-05-27 | 1,795 | 1,819 | 1,784 | 1,789 | 70,000 | 1,789 |
| 2022-05-26 | 1,743 | 1,782 | 1,739 | 1,760 | 31,600 | 1,760 |
| 2022-05-25 | 1,731 | 1,761 | 1,725 | 1,751 | 38,400 | 1,751 |
| 2022-05-24 | 1,798 | 1,798 | 1,741 | 1,743 | 55,000 | 1,743 |
| 2022-05-23 | 1,760 | 1,812 | 1,751 | 1,799 | 81,900 | 1,799 |
| 2022-05-20 | 1,738 | 1,749 | 1,711 | 1,749 | 31,500 | 1,749 |
| 2022-05-19 | 1,665 | 1,735 | 1,665 | 1,720 | 45,200 | 1,720 |
| 2022-05-18 | 1,677 | 1,760 | 1,666 | 1,741 | 62,500 | 1,741 |
| 2022-05-17 | 1,650 | 1,673 | 1,638 | 1,667 | 28,700 | 1,667 |
| 2022-05-16 | 1,675 | 1,678 | 1,623 | 1,649 | 43,400 | 1,649 |
| 2022-05-13 | 1,616 | 1,678 | 1,616 | 1,645 | 54,100 | 1,645 |
| 2022-05-12 | 1,633 | 1,649 | 1,612 | 1,616 | 28,400 | 1,616 |
| 2022-05-11 | 1,658 | 1,669 | 1,636 | 1,663 | 20,000 | 1,663 |
| 2022-05-10 | 1,650 | 1,656 | 1,608 | 1,649 | 30,200 | 1,649 |
| 2022-05-09 | 1,708 | 1,725 | 1,656 | 1,663 | 30,400 | 1,663 |
| 2022-05-06 | 1,698 | 1,713 | 1,663 | 1,708 | 51,700 | 1,708 |
| 2022-05-02 | 1,661 | 1,702 | 1,647 | 1,682 | 50,600 | 1,682 |
| 2022-04-28 | 1,603 | 1,676 | 1,599 | 1,670 | 45,100 | 1,670 |
| 2022-04-27 | 1,614 | 1,620 | 1,565 | 1,611 | 63,300 | 1,611 |
| 2022-04-26 | 1,642 | 1,646 | 1,621 | 1,635 | 15,300 | 1,635 |
| 2022-04-25 | 1,654 | 1,680 | 1,638 | 1,642 | 38,300 | 1,642 |
| 2022-04-22 | 1,676 | 1,717 | 1,674 | 1,694 | 31,400 | 1,694 |
| 2022-04-21 | 1,694 | 1,722 | 1,676 | 1,711 | 29,800 | 1,711 |
| 2022-04-20 | 1,734 | 1,744 | 1,695 | 1,699 | 45,200 | 1,699 |
| 2022-04-19 | 1,670 | 1,750 | 1,661 | 1,730 | 91,000 | 1,730 |
| 2022-04-18 | 1,632 | 1,666 | 1,603 | 1,647 | 41,000 | 1,647 |
| 2022-04-15 | 1,705 | 1,719 | 1,655 | 1,661 | 40,900 | 1,661 |
| 2022-04-14 | 1,670 | 1,713 | 1,648 | 1,703 | 37,900 | 1,703 |
| 2022-04-13 | 1,582 | 1,641 | 1,582 | 1,640 | 41,000 | 1,640 |
| 2022-04-12 | 1,588 | 1,602 | 1,565 | 1,590 | 52,000 | 1,590 |
| 2022-04-11 | 1,621 | 1,652 | 1,594 | 1,605 | 40,700 | 1,605 |
| 2022-04-08 | 1,670 | 1,685 | 1,644 | 1,650 | 41,600 | 1,650 |
| 2022-04-07 | 1,640 | 1,668 | 1,631 | 1,668 | 54,400 | 1,668 |
| 2022-04-06 | 1,682 | 1,684 | 1,655 | 1,666 | 47,600 | 1,666 |
| 2022-04-05 | 1,719 | 1,746 | 1,699 | 1,699 | 39,300 | 1,699 |
| 2022-04-04 | 1,718 | 1,725 | 1,692 | 1,719 | 31,700 | 1,719 |
| 2022-04-01 | 1,721 | 1,732 | 1,688 | 1,710 | 41,900 | 1,710 |
| 2022-03-31 | 1,738 | 1,777 | 1,728 | 1,751 | 44,700 | 1,751 |
| 2022-03-30 | 1,745 | 1,779 | 1,745 | 1,775 | 52,500 | 1,775 |
| 2022-03-29 | 1,775 | 1,775 | 1,725 | 1,766 | 55,500 | 1,766 |
| 2022-03-28 | 1,777 | 1,777 | 1,731 | 1,750 | 44,400 | 1,750 |
| 2022-03-25 | 1,762 | 1,794 | 1,750 | 1,761 | 111,600 | 1,761 |
| 2022-03-24 | 1,671 | 1,745 | 1,658 | 1,743 | 55,500 | 1,743 |
| 2022-03-23 | 1,723 | 1,735 | 1,698 | 1,708 | 54,600 | 1,708 |
| 2022-03-22 | 1,743 | 1,763 | 1,712 | 1,721 | 91,900 | 1,721 |
| 2022-03-18 | 1,665 | 1,720 | 1,646 | 1,720 | 124,100 | 1,720 |
| 2022-03-17 | 1,614 | 1,640 | 1,591 | 1,625 | 86,800 | 1,625 |
| 2022-03-16 | 1,570 | 1,595 | 1,549 | 1,591 | 53,100 | 1,591 |
| 2022-03-15 | 1,523 | 1,561 | 1,516 | 1,554 | 43,600 | 1,554 |
| 2022-03-14 | 1,520 | 1,572 | 1,505 | 1,559 | 77,800 | 1,559 |
| 2022-03-11 | 1,462 | 1,510 | 1,462 | 1,503 | 106,700 | 1,503 |
| 2022-03-10 | 1,449 | 1,543 | 1,431 | 1,516 | 258,600 | 1,516 |
| 2022-03-09 | 1,476 | 1,504 | 1,360 | 1,383 | 386,900 | 1,383 |
| 2022-03-08 | 1,366 | 1,425 | 1,342 | 1,386 | 150,100 | 1,386 |
| 2022-03-07 | 1,467 | 1,467 | 1,387 | 1,426 | 75,100 | 1,426 |
| 2022-03-04 | 1,516 | 1,522 | 1,470 | 1,482 | 71,000 | 1,482 |
| 2022-03-03 | 1,547 | 1,557 | 1,511 | 1,537 | 61,100 | 1,537 |
| 2022-03-02 | 1,504 | 1,525 | 1,491 | 1,508 | 46,300 | 1,508 |
| 2022-03-01 | 1,525 | 1,548 | 1,520 | 1,537 | 45,800 | 1,537 |
| 2022-02-28 | 1,482 | 1,515 | 1,464 | 1,509 | 61,300 | 1,509 |
| 2022-02-25 | 1,433 | 1,510 | 1,430 | 1,498 | 78,100 | 1,498 |
| 2022-02-24 | 1,455 | 1,468 | 1,408 | 1,424 | 85,800 | 1,424 |
| 2022-02-22 | 1,515 | 1,516 | 1,462 | 1,486 | 48,400 | 1,486 |
| 2022-02-21 | 1,526 | 1,546 | 1,503 | 1,538 | 52,100 | 1,538 |
| 2022-02-18 | 1,560 | 1,570 | 1,514 | 1,562 | 66,800 | 1,562 |
| 2022-02-17 | 1,591 | 1,591 | 1,541 | 1,553 | 44,100 | 1,553 |
| 2022-02-16 | 1,558 | 1,592 | 1,551 | 1,588 | 68,100 | 1,588 |
| 2022-02-15 | 1,580 | 1,581 | 1,508 | 1,518 | 96,000 | 1,518 |
| 2022-02-14 | 1,538 | 1,588 | 1,538 | 1,571 | 92,100 | 1,571 |
| 2022-02-10 | 1,580 | 1,596 | 1,549 | 1,578 | 44,000 | 1,578 |
| 2022-02-09 | 1,539 | 1,574 | 1,529 | 1,569 | 47,200 | 1,569 |
| 2022-02-08 | 1,521 | 1,550 | 1,507 | 1,513 | 44,700 | 1,513 |
| 2022-02-07 | 1,500 | 1,518 | 1,454 | 1,484 | 78,700 | 1,484 |
| 2022-02-04 | 1,507 | 1,539 | 1,484 | 1,521 | 50,000 | 1,521 |
| 2022-02-03 | 1,567 | 1,567 | 1,501 | 1,506 | 55,900 | 1,506 |
| 2022-02-02 | 1,550 | 1,573 | 1,548 | 1,567 | 43,300 | 1,567 |
| 2022-02-01 | 1,575 | 1,602 | 1,536 | 1,550 | 67,900 | 1,550 |
| 2022-01-31 | 1,478 | 1,554 | 1,478 | 1,527 | 64,400 | 1,527 |
| 2022-01-28 | 1,454 | 1,476 | 1,421 | 1,460 | 82,000 | 1,460 |
| 2022-01-27 | 1,564 | 1,572 | 1,465 | 1,478 | 101,800 | 1,478 |
| 2022-01-26 | 1,533 | 1,575 | 1,521 | 1,549 | 63,900 | 1,549 |
| 2022-01-25 | 1,573 | 1,598 | 1,513 | 1,527 | 78,900 | 1,527 |
| 2022-01-24 | 1,556 | 1,605 | 1,534 | 1,584 | 138,600 | 1,584 |
| 2022-01-21 | 1,580 | 1,582 | 1,540 | 1,569 | 81,900 | 1,569 |
| 2022-01-20 | 1,580 | 1,634 | 1,576 | 1,613 | 72,200 | 1,613 |
| 2022-01-19 | 1,667 | 1,674 | 1,600 | 1,608 | 106,100 | 1,608 |
| 2022-01-18 | 1,722 | 1,745 | 1,709 | 1,714 | 109,300 | 1,714 |
| 2022-01-17 | 1,750 | 1,775 | 1,734 | 1,739 | 41,000 | 1,739 |
| 2022-01-14 | 1,732 | 1,755 | 1,715 | 1,746 | 75,200 | 1,746 |
| 2022-01-13 | 1,750 | 1,772 | 1,743 | 1,762 | 50,500 | 1,762 |
| 2022-01-12 | 1,755 | 1,768 | 1,745 | 1,750 | 51,500 | 1,750 |
| 2022-01-11 | 1,758 | 1,758 | 1,702 | 1,710 | 68,100 | 1,710 |
| 2022-01-07 | 1,820 | 1,845 | 1,761 | 1,777 | 84,300 | 1,777 |
| 2022-01-06 | 1,852 | 1,852 | 1,805 | 1,809 | 92,000 | 1,809 |
| 2022-01-05 | 1,908 | 1,920 | 1,863 | 1,892 | 93,900 | 1,892 |
| 2022-01-04 | 1,970 | 1,970 | 1,923 | 1,932 | 62,900 | 1,932 |
分割・併合履歴 ： [2007-07-26]1株→2株
