4326 (株)インテージホールディングス 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 | 1,364 | 1,399 | 1,364 | 1,378 | 83,500 | 1,378 |
| 2022-12-29 | 1,368 | 1,373 | 1,351 | 1,373 | 151,300 | 1,373 |
| 2022-12-28 | 1,408 | 1,408 | 1,378 | 1,381 | 234,400 | 1,381 |
| 2022-12-27 | 1,379 | 1,420 | 1,379 | 1,408 | 209,800 | 1,408 |
| 2022-12-26 | 1,382 | 1,390 | 1,353 | 1,354 | 369,800 | 1,354 |
| 2022-12-23 | 1,411 | 1,412 | 1,395 | 1,400 | 198,100 | 1,400 |
| 2022-12-22 | 1,400 | 1,412 | 1,387 | 1,410 | 234,100 | 1,410 |
| 2022-12-21 | 1,400 | 1,401 | 1,368 | 1,386 | 238,400 | 1,386 |
| 2022-12-20 | 1,400 | 1,412 | 1,375 | 1,392 | 196,900 | 1,392 |
| 2022-12-19 | 1,387 | 1,408 | 1,387 | 1,400 | 165,000 | 1,400 |
| 2022-12-16 | 1,400 | 1,406 | 1,389 | 1,398 | 160,800 | 1,398 |
| 2022-12-15 | 1,401 | 1,418 | 1,390 | 1,400 | 122,200 | 1,400 |
| 2022-12-14 | 1,415 | 1,415 | 1,405 | 1,410 | 59,100 | 1,410 |
| 2022-12-13 | 1,400 | 1,411 | 1,397 | 1,397 | 96,800 | 1,397 |
| 2022-12-12 | 1,400 | 1,413 | 1,396 | 1,399 | 109,700 | 1,399 |
| 2022-12-09 | 1,352 | 1,402 | 1,352 | 1,400 | 141,000 | 1,400 |
| 2022-12-08 | 1,379 | 1,380 | 1,353 | 1,378 | 133,800 | 1,378 |
| 2022-12-07 | 1,373 | 1,388 | 1,352 | 1,367 | 145,800 | 1,367 |
| 2022-12-06 | 1,379 | 1,382 | 1,354 | 1,355 | 97,300 | 1,355 |
| 2022-12-05 | 1,443 | 1,443 | 1,385 | 1,385 | 173,100 | 1,385 |
| 2022-12-02 | 1,489 | 1,489 | 1,439 | 1,451 | 198,600 | 1,451 |
| 2022-12-01 | 1,527 | 1,528 | 1,501 | 1,502 | 176,100 | 1,502 |
| 2022-11-30 | 1,506 | 1,532 | 1,496 | 1,532 | 93,300 | 1,532 |
| 2022-11-29 | 1,493 | 1,510 | 1,477 | 1,510 | 95,400 | 1,510 |
| 2022-11-28 | 1,505 | 1,505 | 1,489 | 1,495 | 81,400 | 1,495 |
| 2022-11-25 | 1,520 | 1,537 | 1,512 | 1,519 | 84,100 | 1,519 |
| 2022-11-24 | 1,500 | 1,529 | 1,494 | 1,518 | 136,300 | 1,518 |
| 2022-11-22 | 1,463 | 1,490 | 1,461 | 1,486 | 99,400 | 1,486 |
| 2022-11-21 | 1,450 | 1,460 | 1,435 | 1,455 | 89,900 | 1,455 |
| 2022-11-18 | 1,472 | 1,472 | 1,450 | 1,450 | 61,600 | 1,450 |
| 2022-11-17 | 1,440 | 1,465 | 1,436 | 1,462 | 78,300 | 1,462 |
| 2022-11-16 | 1,478 | 1,478 | 1,449 | 1,451 | 76,200 | 1,451 |
| 2022-11-15 | 1,460 | 1,471 | 1,445 | 1,461 | 87,000 | 1,461 |
| 2022-11-14 | 1,486 | 1,491 | 1,454 | 1,462 | 112,300 | 1,462 |
| 2022-11-11 | 1,490 | 1,503 | 1,477 | 1,486 | 237,200 | 1,486 |
| 2022-11-10 | 1,512 | 1,517 | 1,482 | 1,488 | 248,000 | 1,488 |
| 2022-11-09 | 1,570 | 1,573 | 1,497 | 1,504 | 224,700 | 1,504 |
| 2022-11-08 | 1,633 | 1,650 | 1,627 | 1,628 | 77,900 | 1,628 |
| 2022-11-07 | 1,609 | 1,630 | 1,607 | 1,620 | 67,500 | 1,620 |
| 2022-11-04 | 1,618 | 1,628 | 1,590 | 1,593 | 66,700 | 1,593 |
| 2022-11-02 | 1,660 | 1,669 | 1,643 | 1,643 | 70,400 | 1,643 |
| 2022-11-01 | 1,655 | 1,673 | 1,647 | 1,670 | 57,800 | 1,670 |
| 2022-10-31 | 1,612 | 1,644 | 1,611 | 1,639 | 60,900 | 1,639 |
| 2022-10-28 | 1,619 | 1,639 | 1,602 | 1,610 | 263,900 | 1,610 |
| 2022-10-27 | 1,667 | 1,667 | 1,624 | 1,624 | 57,200 | 1,624 |
| 2022-10-26 | 1,679 | 1,680 | 1,667 | 1,670 | 87,000 | 1,670 |
| 2022-10-25 | 1,655 | 1,669 | 1,635 | 1,653 | 67,200 | 1,653 |
| 2022-10-24 | 1,680 | 1,680 | 1,635 | 1,635 | 95,300 | 1,635 |
| 2022-10-21 | 1,680 | 1,683 | 1,645 | 1,655 | 129,800 | 1,655 |
| 2022-10-20 | 1,644 | 1,658 | 1,638 | 1,652 | 75,500 | 1,652 |
| 2022-10-19 | 1,685 | 1,696 | 1,639 | 1,647 | 127,300 | 1,647 |
| 2022-10-18 | 1,708 | 1,708 | 1,680 | 1,692 | 74,000 | 1,692 |
| 2022-10-17 | 1,689 | 1,692 | 1,650 | 1,668 | 62,100 | 1,668 |
| 2022-10-14 | 1,698 | 1,717 | 1,687 | 1,701 | 136,100 | 1,701 |
| 2022-10-13 | 1,696 | 1,696 | 1,647 | 1,653 | 87,200 | 1,653 |
| 2022-10-12 | 1,696 | 1,717 | 1,680 | 1,688 | 96,100 | 1,688 |
| 2022-10-11 | 1,681 | 1,692 | 1,668 | 1,675 | 82,900 | 1,675 |
| 2022-10-07 | 1,671 | 1,706 | 1,669 | 1,681 | 66,300 | 1,681 |
| 2022-10-06 | 1,643 | 1,702 | 1,643 | 1,687 | 76,700 | 1,687 |
| 2022-10-05 | 1,620 | 1,652 | 1,612 | 1,642 | 84,100 | 1,642 |
| 2022-10-04 | 1,589 | 1,616 | 1,576 | 1,599 | 96,600 | 1,599 |
| 2022-10-03 | 1,517 | 1,547 | 1,486 | 1,544 | 111,800 | 1,544 |
| 2022-09-30 | 1,527 | 1,546 | 1,502 | 1,517 | 95,500 | 1,517 |
| 2022-09-29 | 1,577 | 1,577 | 1,523 | 1,559 | 107,100 | 1,559 |
| 2022-09-28 | 1,532 | 1,545 | 1,495 | 1,515 | 113,500 | 1,515 |
| 2022-09-27 | 1,519 | 1,541 | 1,516 | 1,536 | 116,300 | 1,536 |
| 2022-09-26 | 1,572 | 1,572 | 1,510 | 1,519 | 82,000 | 1,519 |
| 2022-09-22 | 1,589 | 1,611 | 1,587 | 1,607 | 74,800 | 1,607 |
| 2022-09-21 | 1,628 | 1,628 | 1,602 | 1,607 | 53,700 | 1,607 |
| 2022-09-20 | 1,644 | 1,650 | 1,590 | 1,621 | 112,900 | 1,621 |
| 2022-09-16 | 1,656 | 1,660 | 1,626 | 1,644 | 77,100 | 1,644 |
| 2022-09-15 | 1,668 | 1,675 | 1,651 | 1,664 | 53,000 | 1,664 |
| 2022-09-14 | 1,668 | 1,683 | 1,658 | 1,668 | 68,000 | 1,668 |
| 2022-09-13 | 1,736 | 1,740 | 1,725 | 1,730 | 41,300 | 1,730 |
| 2022-09-12 | 1,718 | 1,738 | 1,701 | 1,732 | 73,700 | 1,732 |
| 2022-09-09 | 1,708 | 1,731 | 1,706 | 1,708 | 76,600 | 1,708 |
| 2022-09-08 | 1,687 | 1,721 | 1,687 | 1,708 | 77,800 | 1,708 |
| 2022-09-07 | 1,677 | 1,679 | 1,637 | 1,674 | 70,500 | 1,674 |
| 2022-09-06 | 1,637 | 1,672 | 1,630 | 1,664 | 79,000 | 1,664 |
| 2022-09-05 | 1,626 | 1,640 | 1,616 | 1,637 | 57,500 | 1,637 |
| 2022-09-02 | 1,629 | 1,649 | 1,605 | 1,633 | 154,900 | 1,633 |
| 2022-09-01 | 1,590 | 1,604 | 1,573 | 1,589 | 56,600 | 1,589 |
| 2022-08-31 | 1,592 | 1,613 | 1,592 | 1,607 | 38,100 | 1,607 |
| 2022-08-30 | 1,556 | 1,596 | 1,556 | 1,589 | 35,700 | 1,589 |
| 2022-08-29 | 1,568 | 1,579 | 1,554 | 1,555 | 42,300 | 1,555 |
| 2022-08-26 | 1,620 | 1,635 | 1,611 | 1,620 | 65,700 | 1,620 |
| 2022-08-25 | 1,602 | 1,614 | 1,590 | 1,610 | 50,100 | 1,610 |
| 2022-08-24 | 1,594 | 1,623 | 1,579 | 1,613 | 97,500 | 1,613 |
| 2022-08-23 | 1,605 | 1,605 | 1,583 | 1,595 | 43,200 | 1,595 |
| 2022-08-22 | 1,578 | 1,609 | 1,561 | 1,608 | 65,200 | 1,608 |
| 2022-08-19 | 1,608 | 1,609 | 1,578 | 1,578 | 19,600 | 1,578 |
| 2022-08-18 | 1,610 | 1,624 | 1,578 | 1,608 | 57,400 | 1,608 |
| 2022-08-17 | 1,590 | 1,613 | 1,587 | 1,610 | 66,400 | 1,610 |
| 2022-08-16 | 1,589 | 1,590 | 1,575 | 1,577 | 30,100 | 1,577 |
| 2022-08-15 | 1,595 | 1,595 | 1,574 | 1,589 | 32,200 | 1,589 |
| 2022-08-12 | 1,580 | 1,597 | 1,576 | 1,590 | 78,200 | 1,590 |
| 2022-08-10 | 1,547 | 1,547 | 1,515 | 1,536 | 43,600 | 1,536 |
| 2022-08-09 | 1,571 | 1,581 | 1,536 | 1,559 | 92,600 | 1,559 |
| 2022-08-08 | 1,598 | 1,638 | 1,553 | 1,571 | 283,400 | 1,571 |
| 2022-08-05 | 1,459 | 1,485 | 1,459 | 1,475 | 60,600 | 1,475 |
| 2022-08-04 | 1,455 | 1,465 | 1,433 | 1,459 | 52,900 | 1,459 |
| 2022-08-03 | 1,458 | 1,461 | 1,424 | 1,436 | 32,100 | 1,436 |
| 2022-08-02 | 1,496 | 1,496 | 1,450 | 1,458 | 71,400 | 1,458 |
| 2022-08-01 | 1,455 | 1,474 | 1,453 | 1,474 | 81,000 | 1,474 |
| 2022-07-29 | 1,455 | 1,467 | 1,431 | 1,433 | 43,200 | 1,433 |
| 2022-07-28 | 1,440 | 1,449 | 1,413 | 1,448 | 65,300 | 1,448 |
| 2022-07-27 | 1,438 | 1,438 | 1,407 | 1,418 | 33,400 | 1,418 |
| 2022-07-26 | 1,400 | 1,431 | 1,400 | 1,428 | 35,000 | 1,428 |
| 2022-07-25 | 1,397 | 1,410 | 1,387 | 1,394 | 33,500 | 1,394 |
| 2022-07-22 | 1,400 | 1,425 | 1,395 | 1,418 | 26,900 | 1,418 |
| 2022-07-21 | 1,405 | 1,406 | 1,383 | 1,405 | 36,700 | 1,405 |
| 2022-07-20 | 1,381 | 1,402 | 1,377 | 1,396 | 50,100 | 1,396 |
| 2022-07-19 | 1,360 | 1,360 | 1,342 | 1,355 | 25,600 | 1,355 |
| 2022-07-15 | 1,356 | 1,367 | 1,347 | 1,354 | 42,700 | 1,354 |
| 2022-07-14 | 1,335 | 1,340 | 1,323 | 1,330 | 28,700 | 1,330 |
| 2022-07-13 | 1,321 | 1,331 | 1,315 | 1,329 | 29,100 | 1,329 |
| 2022-07-12 | 1,357 | 1,357 | 1,311 | 1,325 | 54,600 | 1,325 |
| 2022-07-11 | 1,337 | 1,360 | 1,337 | 1,356 | 52,600 | 1,356 |
| 2022-07-08 | 1,301 | 1,335 | 1,301 | 1,311 | 85,900 | 1,311 |
| 2022-07-07 | 1,294 | 1,304 | 1,285 | 1,300 | 39,800 | 1,300 |
| 2022-07-06 | 1,292 | 1,295 | 1,278 | 1,290 | 47,400 | 1,290 |
| 2022-07-05 | 1,293 | 1,308 | 1,287 | 1,295 | 87,800 | 1,295 |
| 2022-07-04 | 1,290 | 1,297 | 1,266 | 1,293 | 197,300 | 1,293 |
| 2022-07-01 | 1,276 | 1,284 | 1,257 | 1,277 | 166,000 | 1,277 |
| 2022-06-30 | 1,304 | 1,320 | 1,273 | 1,276 | 106,600 | 1,276 |
| 2022-06-29 | 1,301 | 1,306 | 1,269 | 1,295 | 125,100 | 1,295 |
| 2022-06-28 | 1,343 | 1,343 | 1,320 | 1,338 | 90,200 | 1,338 |
| 2022-06-27 | 1,334 | 1,350 | 1,324 | 1,348 | 51,400 | 1,348 |
| 2022-06-24 | 1,300 | 1,327 | 1,299 | 1,317 | 46,400 | 1,317 |
| 2022-06-23 | 1,300 | 1,315 | 1,288 | 1,288 | 62,400 | 1,288 |
| 2022-06-22 | 1,325 | 1,328 | 1,302 | 1,302 | 56,900 | 1,302 |
| 2022-06-21 | 1,341 | 1,347 | 1,316 | 1,316 | 89,900 | 1,316 |
| 2022-06-20 | 1,359 | 1,367 | 1,324 | 1,333 | 50,200 | 1,333 |
| 2022-06-17 | 1,343 | 1,360 | 1,334 | 1,349 | 71,400 | 1,349 |
| 2022-06-16 | 1,395 | 1,395 | 1,346 | 1,355 | 58,400 | 1,355 |
| 2022-06-15 | 1,395 | 1,402 | 1,351 | 1,351 | 71,300 | 1,351 |
| 2022-06-14 | 1,410 | 1,418 | 1,389 | 1,400 | 74,400 | 1,400 |
| 2022-06-13 | 1,436 | 1,448 | 1,411 | 1,435 | 97,500 | 1,435 |
| 2022-06-10 | 1,468 | 1,474 | 1,450 | 1,462 | 55,700 | 1,462 |
| 2022-06-09 | 1,450 | 1,485 | 1,444 | 1,475 | 50,600 | 1,475 |
| 2022-06-08 | 1,424 | 1,450 | 1,424 | 1,443 | 60,000 | 1,443 |
| 2022-06-07 | 1,421 | 1,433 | 1,417 | 1,424 | 61,200 | 1,424 |
| 2022-06-06 | 1,404 | 1,417 | 1,396 | 1,417 | 73,400 | 1,417 |
| 2022-06-03 | 1,420 | 1,424 | 1,405 | 1,417 | 40,800 | 1,417 |
| 2022-06-02 | 1,438 | 1,438 | 1,402 | 1,403 | 47,900 | 1,403 |
| 2022-06-01 | 1,415 | 1,435 | 1,405 | 1,434 | 68,700 | 1,434 |
| 2022-05-31 | 1,436 | 1,436 | 1,414 | 1,414 | 51,600 | 1,414 |
| 2022-05-30 | 1,432 | 1,450 | 1,432 | 1,440 | 99,400 | 1,440 |
| 2022-05-27 | 1,450 | 1,450 | 1,416 | 1,421 | 19,300 | 1,421 |
| 2022-05-26 | 1,460 | 1,460 | 1,423 | 1,424 | 25,600 | 1,424 |
| 2022-05-25 | 1,454 | 1,454 | 1,416 | 1,423 | 34,400 | 1,423 |
| 2022-05-24 | 1,468 | 1,518 | 1,452 | 1,454 | 55,100 | 1,454 |
| 2022-05-23 | 1,468 | 1,518 | 1,468 | 1,488 | 61,500 | 1,488 |
| 2022-05-20 | 1,437 | 1,500 | 1,437 | 1,470 | 46,200 | 1,470 |
| 2022-05-19 | 1,440 | 1,446 | 1,420 | 1,437 | 56,100 | 1,437 |
| 2022-05-18 | 1,509 | 1,509 | 1,452 | 1,468 | 54,400 | 1,468 |
| 2022-05-17 | 1,456 | 1,476 | 1,451 | 1,457 | 58,900 | 1,457 |
| 2022-05-16 | 1,477 | 1,493 | 1,456 | 1,456 | 45,000 | 1,456 |
| 2022-05-13 | 1,486 | 1,503 | 1,422 | 1,477 | 204,100 | 1,477 |
| 2022-05-12 | 1,492 | 1,527 | 1,425 | 1,491 | 111,800 | 1,491 |
| 2022-05-11 | 1,560 | 1,567 | 1,531 | 1,546 | 80,700 | 1,546 |
| 2022-05-10 | 1,533 | 1,556 | 1,523 | 1,540 | 69,000 | 1,540 |
| 2022-05-09 | 1,604 | 1,604 | 1,533 | 1,533 | 62,200 | 1,533 |
| 2022-05-06 | 1,653 | 1,653 | 1,562 | 1,613 | 78,400 | 1,613 |
| 2022-05-02 | 1,600 | 1,611 | 1,577 | 1,598 | 53,600 | 1,598 |
| 2022-04-28 | 1,560 | 1,588 | 1,541 | 1,580 | 110,900 | 1,580 |
| 2022-04-27 | 1,599 | 1,607 | 1,540 | 1,565 | 130,200 | 1,565 |
| 2022-04-26 | 1,599 | 1,611 | 1,578 | 1,585 | 55,100 | 1,585 |
| 2022-04-25 | 1,580 | 1,601 | 1,578 | 1,587 | 48,500 | 1,587 |
| 2022-04-22 | 1,620 | 1,622 | 1,595 | 1,600 | 56,700 | 1,600 |
| 2022-04-21 | 1,633 | 1,642 | 1,612 | 1,626 | 40,600 | 1,626 |
| 2022-04-20 | 1,637 | 1,659 | 1,624 | 1,627 | 66,200 | 1,627 |
| 2022-04-19 | 1,627 | 1,642 | 1,613 | 1,630 | 48,600 | 1,630 |
| 2022-04-18 | 1,632 | 1,632 | 1,575 | 1,598 | 78,700 | 1,598 |
| 2022-04-15 | 1,620 | 1,664 | 1,620 | 1,635 | 77,600 | 1,635 |
| 2022-04-14 | 1,658 | 1,665 | 1,631 | 1,665 | 60,100 | 1,665 |
| 2022-04-13 | 1,618 | 1,629 | 1,600 | 1,622 | 68,800 | 1,622 |
| 2022-04-12 | 1,643 | 1,643 | 1,604 | 1,616 | 63,200 | 1,616 |
| 2022-04-11 | 1,656 | 1,659 | 1,620 | 1,621 | 74,000 | 1,621 |
| 2022-04-08 | 1,697 | 1,699 | 1,645 | 1,656 | 88,500 | 1,656 |
| 2022-04-07 | 1,699 | 1,706 | 1,671 | 1,700 | 53,300 | 1,700 |
| 2022-04-06 | 1,762 | 1,762 | 1,714 | 1,721 | 51,900 | 1,721 |
| 2022-04-05 | 1,773 | 1,782 | 1,750 | 1,762 | 109,500 | 1,762 |
| 2022-04-04 | 1,761 | 1,778 | 1,729 | 1,753 | 66,700 | 1,753 |
| 2022-04-01 | 1,708 | 1,746 | 1,702 | 1,746 | 71,700 | 1,746 |
| 2022-03-31 | 1,740 | 1,750 | 1,713 | 1,717 | 70,100 | 1,717 |
| 2022-03-30 | 1,820 | 1,820 | 1,745 | 1,772 | 60,800 | 1,772 |
| 2022-03-29 | 1,790 | 1,791 | 1,760 | 1,760 | 74,100 | 1,760 |
| 2022-03-28 | 1,777 | 1,796 | 1,755 | 1,790 | 59,900 | 1,790 |
| 2022-03-25 | 1,845 | 1,845 | 1,810 | 1,817 | 48,400 | 1,817 |
| 2022-03-24 | 1,862 | 1,864 | 1,796 | 1,843 | 133,200 | 1,843 |
| 2022-03-23 | 1,858 | 1,869 | 1,847 | 1,853 | 171,600 | 1,853 |
| 2022-03-22 | 1,862 | 1,862 | 1,805 | 1,827 | 89,500 | 1,827 |
| 2022-03-18 | 1,850 | 1,869 | 1,824 | 1,863 | 81,600 | 1,863 |
| 2022-03-17 | 1,864 | 1,888 | 1,817 | 1,857 | 104,300 | 1,857 |
| 2022-03-16 | 1,839 | 1,841 | 1,790 | 1,819 | 104,800 | 1,819 |
| 2022-03-15 | 1,778 | 1,802 | 1,763 | 1,776 | 108,000 | 1,776 |
| 2022-03-14 | 1,778 | 1,778 | 1,735 | 1,735 | 93,200 | 1,735 |
| 2022-03-11 | 1,682 | 1,732 | 1,682 | 1,711 | 59,000 | 1,711 |
| 2022-03-10 | 1,715 | 1,774 | 1,715 | 1,749 | 125,400 | 1,749 |
| 2022-03-09 | 1,676 | 1,688 | 1,661 | 1,675 | 86,900 | 1,675 |
| 2022-03-08 | 1,647 | 1,712 | 1,647 | 1,660 | 115,300 | 1,660 |
| 2022-03-07 | 1,668 | 1,668 | 1,620 | 1,661 | 72,400 | 1,661 |
| 2022-03-04 | 1,700 | 1,713 | 1,685 | 1,705 | 62,500 | 1,705 |
| 2022-03-03 | 1,715 | 1,750 | 1,695 | 1,721 | 55,000 | 1,721 |
| 2022-03-02 | 1,733 | 1,733 | 1,696 | 1,715 | 52,800 | 1,715 |
| 2022-03-01 | 1,719 | 1,742 | 1,712 | 1,733 | 68,000 | 1,733 |
| 2022-02-28 | 1,737 | 1,737 | 1,695 | 1,702 | 68,600 | 1,702 |
| 2022-02-25 | - | - | - | 1,698 | - | 1,698 |
| 2022-02-24 | 1,733 | 1,733 | 1,666 | 1,698 | 76,200 | 1,698 |
| 2022-02-22 | 1,722 | 1,760 | 1,705 | 1,714 | 45,100 | 1,714 |
| 2022-02-21 | 1,745 | 1,776 | 1,732 | 1,759 | 91,700 | 1,759 |
| 2022-02-18 | 1,758 | 1,760 | 1,708 | 1,750 | 91,500 | 1,750 |
| 2022-02-17 | 1,811 | 1,818 | 1,786 | 1,791 | 70,400 | 1,791 |
| 2022-02-16 | 1,791 | 1,822 | 1,791 | 1,810 | 75,600 | 1,810 |
| 2022-02-15 | 1,710 | 1,765 | 1,699 | 1,751 | 90,700 | 1,751 |
| 2022-02-14 | 1,781 | 1,782 | 1,699 | 1,750 | 175,500 | 1,750 |
| 2022-02-10 | 1,841 | 1,907 | 1,793 | 1,852 | 464,100 | 1,852 |
| 2022-02-09 | 1,685 | 1,729 | 1,636 | 1,729 | 156,500 | 1,729 |
| 2022-02-08 | 1,830 | 1,830 | 1,658 | 1,684 | 214,100 | 1,684 |
| 2022-02-07 | 1,890 | 1,925 | 1,843 | 1,861 | 145,600 | 1,861 |
| 2022-02-04 | 1,813 | 1,878 | 1,812 | 1,878 | 74,200 | 1,878 |
| 2022-02-03 | 1,835 | 1,840 | 1,807 | 1,828 | 118,000 | 1,828 |
| 2022-02-02 | 1,777 | 1,835 | 1,777 | 1,835 | 121,000 | 1,835 |
| 2022-02-01 | 1,769 | 1,798 | 1,754 | 1,769 | 100,000 | 1,769 |
| 2022-01-31 | 1,750 | 1,782 | 1,714 | 1,750 | 169,600 | 1,750 |
| 2022-01-28 | 1,692 | 1,768 | 1,692 | 1,759 | 312,700 | 1,759 |
| 2022-01-27 | 1,731 | 1,746 | 1,664 | 1,669 | 96,800 | 1,669 |
| 2022-01-26 | 1,731 | 1,744 | 1,686 | 1,710 | 82,700 | 1,710 |
| 2022-01-25 | 1,801 | 1,804 | 1,725 | 1,731 | 90,200 | 1,731 |
| 2022-01-24 | 1,755 | 1,801 | 1,753 | 1,801 | 87,700 | 1,801 |
| 2022-01-21 | 1,734 | 1,783 | 1,729 | 1,778 | 157,300 | 1,778 |
| 2022-01-20 | 1,646 | 1,729 | 1,646 | 1,720 | 77,700 | 1,720 |
| 2022-01-19 | 1,624 | 1,657 | 1,624 | 1,653 | 124,800 | 1,653 |
| 2022-01-18 | 1,638 | 1,689 | 1,631 | 1,660 | 73,900 | 1,660 |
| 2022-01-17 | 1,642 | 1,659 | 1,616 | 1,647 | 70,200 | 1,647 |
| 2022-01-14 | 1,734 | 1,767 | 1,651 | 1,669 | 133,900 | 1,669 |
| 2022-01-13 | 1,661 | 1,676 | 1,632 | 1,637 | 64,300 | 1,637 |
| 2022-01-12 | 1,620 | 1,690 | 1,620 | 1,661 | 142,100 | 1,661 |
| 2022-01-11 | 1,603 | 1,610 | 1,582 | 1,597 | 85,400 | 1,597 |
| 2022-01-07 | 1,617 | 1,647 | 1,589 | 1,603 | 105,100 | 1,603 |
| 2022-01-06 | 1,638 | 1,646 | 1,606 | 1,606 | 76,500 | 1,606 |
| 2022-01-05 | 1,705 | 1,705 | 1,633 | 1,652 | 94,600 | 1,652 |
| 2022-01-04 | 1,776 | 1,780 | 1,693 | 1,712 | 121,100 | 1,712 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
