4390 (株)アイ・ピー・エス 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 | 2,791 | 2,837 | 2,788 | 2,802 | 44,200 | 2,802 |
| 2022-12-29 | 2,723 | 2,790 | 2,723 | 2,790 | 36,800 | 2,790 |
| 2022-12-28 | 2,770 | 2,782 | 2,722 | 2,748 | 51,000 | 2,748 |
| 2022-12-27 | 2,729 | 2,788 | 2,729 | 2,770 | 68,300 | 2,770 |
| 2022-12-26 | 2,673 | 2,737 | 2,668 | 2,705 | 96,600 | 2,705 |
| 2022-12-23 | 2,700 | 2,700 | 2,620 | 2,658 | 140,200 | 2,658 |
| 2022-12-22 | 2,750 | 2,764 | 2,720 | 2,720 | 67,500 | 2,720 |
| 2022-12-21 | 2,794 | 2,834 | 2,742 | 2,750 | 163,100 | 2,750 |
| 2022-12-20 | 2,902 | 2,918 | 2,705 | 2,769 | 172,700 | 2,769 |
| 2022-12-19 | 2,899 | 2,953 | 2,899 | 2,902 | 34,100 | 2,902 |
| 2022-12-16 | 2,909 | 2,949 | 2,887 | 2,910 | 50,000 | 2,910 |
| 2022-12-15 | 2,902 | 2,942 | 2,900 | 2,909 | 27,900 | 2,909 |
| 2022-12-14 | 2,966 | 2,967 | 2,905 | 2,928 | 40,600 | 2,928 |
| 2022-12-13 | 2,975 | 3,025 | 2,962 | 2,986 | 46,800 | 2,986 |
| 2022-12-12 | 2,923 | 2,978 | 2,886 | 2,925 | 29,500 | 2,925 |
| 2022-12-09 | 2,902 | 2,952 | 2,901 | 2,946 | 30,500 | 2,946 |
| 2022-12-08 | 2,976 | 2,976 | 2,905 | 2,915 | 34,900 | 2,915 |
| 2022-12-07 | 2,883 | 2,997 | 2,861 | 2,989 | 31,700 | 2,989 |
| 2022-12-06 | 2,939 | 2,948 | 2,871 | 2,897 | 69,800 | 2,897 |
| 2022-12-05 | 3,025 | 3,025 | 2,928 | 2,936 | 58,300 | 2,936 |
| 2022-12-02 | 3,005 | 3,035 | 2,970 | 3,020 | 64,500 | 3,020 |
| 2022-12-01 | 3,095 | 3,120 | 3,030 | 3,030 | 33,500 | 3,030 |
| 2022-11-30 | 3,055 | 3,120 | 3,045 | 3,075 | 57,600 | 3,075 |
| 2022-11-29 | 3,030 | 3,080 | 2,995 | 3,060 | 38,200 | 3,060 |
| 2022-11-28 | 3,115 | 3,120 | 3,015 | 3,025 | 32,100 | 3,025 |
| 2022-11-25 | 3,150 | 3,190 | 3,105 | 3,105 | 31,400 | 3,105 |
| 2022-11-24 | 3,120 | 3,160 | 3,080 | 3,150 | 56,900 | 3,150 |
| 2022-11-22 | 3,120 | 3,165 | 3,095 | 3,100 | 50,700 | 3,100 |
| 2022-11-21 | 3,090 | 3,170 | 3,070 | 3,115 | 76,700 | 3,115 |
| 2022-11-18 | 2,948 | 3,115 | 2,947 | 3,085 | 166,900 | 3,085 |
| 2022-11-17 | 2,851 | 2,926 | 2,838 | 2,923 | 78,500 | 2,923 |
| 2022-11-16 | 2,915 | 2,960 | 2,855 | 2,878 | 118,200 | 2,878 |
| 2022-11-15 | 3,055 | 3,090 | 2,914 | 2,925 | 207,400 | 2,925 |
| 2022-11-14 | 3,150 | 3,260 | 2,918 | 3,065 | 307,800 | 3,065 |
| 2022-11-11 | 3,160 | 3,160 | 3,055 | 3,130 | 114,400 | 3,130 |
| 2022-11-10 | 3,330 | 3,395 | 3,070 | 3,100 | 208,100 | 3,100 |
| 2022-11-09 | 3,005 | 3,365 | 2,995 | 3,260 | 448,400 | 3,260 |
| 2022-11-08 | 2,931 | 2,959 | 2,912 | 2,951 | 53,000 | 2,951 |
| 2022-11-07 | 2,937 | 2,957 | 2,925 | 2,939 | 35,000 | 2,939 |
| 2022-11-04 | 2,890 | 2,933 | 2,890 | 2,918 | 48,300 | 2,918 |
| 2022-11-02 | 2,971 | 2,971 | 2,909 | 2,922 | 86,100 | 2,922 |
| 2022-11-01 | 3,030 | 3,045 | 2,957 | 2,997 | 61,000 | 2,997 |
| 2022-10-31 | 2,986 | 3,045 | 2,960 | 3,020 | 60,300 | 3,020 |
| 2022-10-28 | 2,900 | 2,968 | 2,881 | 2,957 | 123,100 | 2,957 |
| 2022-10-27 | 3,005 | 3,040 | 2,921 | 2,931 | 107,200 | 2,931 |
| 2022-10-26 | 3,110 | 3,110 | 3,000 | 3,000 | 61,200 | 3,000 |
| 2022-10-25 | 3,155 | 3,180 | 3,085 | 3,095 | 43,100 | 3,095 |
| 2022-10-24 | 3,200 | 3,200 | 3,120 | 3,140 | 41,900 | 3,140 |
| 2022-10-21 | 3,080 | 3,205 | 3,070 | 3,170 | 64,400 | 3,170 |
| 2022-10-20 | 3,045 | 3,075 | 3,025 | 3,070 | 32,400 | 3,070 |
| 2022-10-19 | 3,065 | 3,110 | 3,045 | 3,055 | 31,700 | 3,055 |
| 2022-10-18 | 3,075 | 3,110 | 3,060 | 3,060 | 28,600 | 3,060 |
| 2022-10-17 | 3,055 | 3,115 | 3,045 | 3,055 | 30,600 | 3,055 |
| 2022-10-14 | 3,095 | 3,125 | 3,070 | 3,095 | 42,200 | 3,095 |
| 2022-10-13 | 3,045 | 3,065 | 3,010 | 3,040 | 35,800 | 3,040 |
| 2022-10-12 | 3,135 | 3,155 | 3,065 | 3,075 | 40,000 | 3,075 |
| 2022-10-11 | 3,085 | 3,160 | 3,055 | 3,135 | 39,500 | 3,135 |
| 2022-10-07 | 3,035 | 3,125 | 3,035 | 3,105 | 30,700 | 3,105 |
| 2022-10-06 | 3,065 | 3,125 | 3,065 | 3,075 | 38,100 | 3,075 |
| 2022-10-05 | 3,100 | 3,135 | 3,040 | 3,060 | 39,800 | 3,060 |
| 2022-10-04 | 3,130 | 3,130 | 3,070 | 3,100 | 59,000 | 3,100 |
| 2022-10-03 | 2,951 | 3,045 | 2,908 | 3,045 | 55,000 | 3,045 |
| 2022-09-30 | 2,955 | 2,985 | 2,919 | 2,971 | 48,800 | 2,971 |
| 2022-09-29 | 2,961 | 3,060 | 2,926 | 2,999 | 88,100 | 2,999 |
| 2022-09-28 | 2,880 | 2,927 | 2,791 | 2,920 | 117,200 | 2,920 |
| 2022-09-27 | 2,948 | 2,948 | 2,883 | 2,908 | 47,800 | 2,908 |
| 2022-09-26 | 2,891 | 2,929 | 2,861 | 2,898 | 59,900 | 2,898 |
| 2022-09-22 | 2,914 | 2,952 | 2,878 | 2,929 | 49,400 | 2,929 |
| 2022-09-21 | 2,961 | 2,995 | 2,876 | 2,924 | 101,200 | 2,924 |
| 2022-09-20 | 2,970 | 3,025 | 2,944 | 2,990 | 69,000 | 2,990 |
| 2022-09-16 | 3,030 | 3,065 | 2,949 | 2,999 | 124,500 | 2,999 |
| 2022-09-15 | 3,090 | 3,105 | 3,040 | 3,055 | 41,200 | 3,055 |
| 2022-09-14 | 3,005 | 3,110 | 2,990 | 3,070 | 67,000 | 3,070 |
| 2022-09-13 | 3,205 | 3,205 | 3,075 | 3,075 | 85,900 | 3,075 |
| 2022-09-12 | 3,175 | 3,245 | 3,160 | 3,170 | 67,300 | 3,170 |
| 2022-09-09 | 3,180 | 3,205 | 3,125 | 3,155 | 150,900 | 3,155 |
| 2022-09-08 | 3,115 | 3,230 | 3,110 | 3,205 | 115,800 | 3,205 |
| 2022-09-07 | 3,020 | 3,105 | 2,975 | 3,105 | 120,200 | 3,105 |
| 2022-09-06 | 3,040 | 3,100 | 2,997 | 3,000 | 58,100 | 3,000 |
| 2022-09-05 | 2,970 | 3,060 | 2,925 | 3,010 | 116,500 | 3,010 |
| 2022-09-02 | 3,035 | 3,100 | 2,969 | 3,040 | 91,100 | 3,040 |
| 2022-09-01 | 2,970 | 3,030 | 2,944 | 3,015 | 68,400 | 3,015 |
| 2022-08-31 | 2,983 | 3,010 | 2,935 | 2,988 | 151,300 | 2,988 |
| 2022-08-30 | 2,855 | 3,055 | 2,847 | 3,030 | 201,900 | 3,030 |
| 2022-08-29 | 2,705 | 2,851 | 2,701 | 2,807 | 130,100 | 2,807 |
| 2022-08-26 | 2,767 | 2,823 | 2,740 | 2,796 | 62,600 | 2,796 |
| 2022-08-25 | 2,700 | 2,780 | 2,700 | 2,755 | 43,900 | 2,755 |
| 2022-08-24 | 2,724 | 2,725 | 2,683 | 2,685 | 33,200 | 2,685 |
| 2022-08-23 | 2,684 | 2,759 | 2,670 | 2,724 | 45,900 | 2,724 |
| 2022-08-22 | 2,700 | 2,720 | 2,658 | 2,706 | 79,500 | 2,706 |
| 2022-08-19 | 2,780 | 2,780 | 2,709 | 2,725 | 60,700 | 2,725 |
| 2022-08-18 | 2,829 | 2,836 | 2,772 | 2,792 | 59,100 | 2,792 |
| 2022-08-17 | 2,810 | 2,920 | 2,807 | 2,839 | 126,300 | 2,839 |
| 2022-08-16 | 2,816 | 2,866 | 2,700 | 2,815 | 207,000 | 2,815 |
| 2022-08-15 | 2,862 | 2,942 | 2,666 | 2,820 | 366,300 | 2,820 |
| 2022-08-12 | 2,584 | 2,647 | 2,555 | 2,612 | 100,900 | 2,612 |
| 2022-08-10 | 2,571 | 2,596 | 2,556 | 2,591 | 23,800 | 2,591 |
| 2022-08-09 | 2,596 | 2,599 | 2,532 | 2,574 | 68,300 | 2,574 |
| 2022-08-08 | 2,561 | 2,625 | 2,543 | 2,622 | 28,600 | 2,622 |
| 2022-08-05 | 2,551 | 2,604 | 2,551 | 2,595 | 31,600 | 2,595 |
| 2022-08-04 | 2,585 | 2,585 | 2,512 | 2,561 | 69,200 | 2,561 |
| 2022-08-03 | 2,555 | 2,610 | 2,531 | 2,599 | 55,500 | 2,599 |
| 2022-08-02 | 2,556 | 2,557 | 2,491 | 2,536 | 55,100 | 2,536 |
| 2022-08-01 | 2,561 | 2,600 | 2,522 | 2,574 | 49,100 | 2,574 |
| 2022-07-29 | 2,600 | 2,681 | 2,588 | 2,592 | 69,000 | 2,592 |
| 2022-07-28 | 2,560 | 2,597 | 2,529 | 2,588 | 59,300 | 2,588 |
| 2022-07-27 | 2,487 | 2,547 | 2,463 | 2,518 | 61,000 | 2,518 |
| 2022-07-26 | 2,412 | 2,487 | 2,399 | 2,487 | 29,600 | 2,487 |
| 2022-07-25 | 2,389 | 2,419 | 2,366 | 2,412 | 33,400 | 2,412 |
| 2022-07-22 | 2,444 | 2,454 | 2,404 | 2,411 | 33,400 | 2,411 |
| 2022-07-21 | 2,400 | 2,481 | 2,400 | 2,449 | 43,600 | 2,449 |
| 2022-07-20 | 2,435 | 2,450 | 2,405 | 2,413 | 38,100 | 2,413 |
| 2022-07-19 | 2,378 | 2,401 | 2,344 | 2,401 | 24,700 | 2,401 |
| 2022-07-15 | 2,373 | 2,386 | 2,293 | 2,371 | 50,700 | 2,371 |
| 2022-07-14 | 2,288 | 2,422 | 2,280 | 2,395 | 63,100 | 2,395 |
| 2022-07-13 | 2,237 | 2,284 | 2,216 | 2,283 | 35,400 | 2,283 |
| 2022-07-12 | 2,290 | 2,290 | 2,216 | 2,240 | 37,200 | 2,240 |
| 2022-07-11 | 2,289 | 2,322 | 2,248 | 2,286 | 65,800 | 2,286 |
| 2022-07-08 | 2,297 | 2,330 | 2,252 | 2,270 | 47,000 | 2,270 |
| 2022-07-07 | 2,300 | 2,301 | 2,214 | 2,258 | 50,500 | 2,258 |
| 2022-07-06 | 2,337 | 2,370 | 2,279 | 2,298 | 48,300 | 2,298 |
| 2022-07-05 | 2,355 | 2,362 | 2,322 | 2,341 | 23,100 | 2,341 |
| 2022-07-04 | 2,352 | 2,375 | 2,304 | 2,349 | 37,300 | 2,349 |
| 2022-07-01 | 2,327 | 2,392 | 2,296 | 2,323 | 43,900 | 2,323 |
| 2022-06-30 | 2,363 | 2,401 | 2,318 | 2,322 | 62,200 | 2,322 |
| 2022-06-29 | 2,289 | 2,367 | 2,260 | 2,359 | 66,400 | 2,359 |
| 2022-06-28 | 2,249 | 2,304 | 2,232 | 2,304 | 29,600 | 2,304 |
| 2022-06-27 | 2,281 | 2,281 | 2,202 | 2,240 | 46,400 | 2,240 |
| 2022-06-24 | 2,208 | 2,306 | 2,208 | 2,273 | 62,000 | 2,273 |
| 2022-06-23 | 2,157 | 2,199 | 2,127 | 2,132 | 32,700 | 2,132 |
| 2022-06-22 | 2,200 | 2,200 | 2,134 | 2,161 | 32,300 | 2,161 |
| 2022-06-21 | 2,180 | 2,190 | 2,154 | 2,186 | 49,100 | 2,186 |
| 2022-06-20 | 2,246 | 2,257 | 2,113 | 2,164 | 82,100 | 2,164 |
| 2022-06-17 | 2,207 | 2,240 | 2,173 | 2,212 | 53,900 | 2,212 |
| 2022-06-16 | 2,326 | 2,339 | 2,250 | 2,252 | 35,600 | 2,252 |
| 2022-06-15 | 2,281 | 2,296 | 2,247 | 2,259 | 37,600 | 2,259 |
| 2022-06-14 | 2,259 | 2,311 | 2,222 | 2,311 | 69,600 | 2,311 |
| 2022-06-13 | 2,360 | 2,379 | 2,301 | 2,316 | 53,700 | 2,316 |
| 2022-06-10 | 2,376 | 2,440 | 2,336 | 2,416 | 46,100 | 2,416 |
| 2022-06-09 | 2,460 | 2,470 | 2,380 | 2,404 | 58,800 | 2,404 |
| 2022-06-08 | 2,430 | 2,493 | 2,411 | 2,479 | 62,900 | 2,479 |
| 2022-06-07 | 2,419 | 2,466 | 2,397 | 2,417 | 63,000 | 2,417 |
| 2022-06-06 | 2,341 | 2,419 | 2,321 | 2,417 | 74,100 | 2,417 |
| 2022-06-03 | 2,351 | 2,389 | 2,320 | 2,354 | 76,800 | 2,354 |
| 2022-06-02 | 2,437 | 2,437 | 2,282 | 2,301 | 127,600 | 2,301 |
| 2022-06-01 | 2,423 | 2,461 | 2,374 | 2,460 | 128,000 | 2,460 |
| 2022-05-31 | 2,232 | 2,430 | 2,207 | 2,428 | 206,400 | 2,428 |
| 2022-05-30 | 2,170 | 2,264 | 2,160 | 2,250 | 132,000 | 2,250 |
| 2022-05-27 | 2,106 | 2,149 | 2,091 | 2,149 | 50,100 | 2,149 |
| 2022-05-26 | 2,013 | 2,102 | 2,012 | 2,091 | 58,800 | 2,091 |
| 2022-05-25 | 1,990 | 2,040 | 1,966 | 2,034 | 44,500 | 2,034 |
| 2022-05-24 | 2,053 | 2,057 | 1,982 | 1,982 | 68,100 | 1,982 |
| 2022-05-23 | 2,138 | 2,138 | 2,069 | 2,070 | 50,400 | 2,070 |
| 2022-05-20 | 2,128 | 2,133 | 2,075 | 2,108 | 44,500 | 2,108 |
| 2022-05-19 | 2,036 | 2,128 | 2,036 | 2,120 | 61,900 | 2,120 |
| 2022-05-18 | 2,085 | 2,168 | 2,064 | 2,136 | 134,500 | 2,136 |
| 2022-05-17 | 1,970 | 2,089 | 1,965 | 2,059 | 150,100 | 2,059 |
| 2022-05-16 | 2,117 | 2,139 | 1,977 | 1,977 | 248,400 | 1,977 |
| 2022-05-13 | 2,152 | 2,318 | 2,150 | 2,315 | 142,600 | 2,315 |
| 2022-05-12 | 2,169 | 2,169 | 2,101 | 2,139 | 60,300 | 2,139 |
| 2022-05-11 | 2,199 | 2,222 | 2,166 | 2,212 | 38,300 | 2,212 |
| 2022-05-10 | 2,104 | 2,193 | 2,080 | 2,185 | 61,000 | 2,185 |
| 2022-05-09 | 2,187 | 2,208 | 2,137 | 2,140 | 70,100 | 2,140 |
| 2022-05-06 | 2,165 | 2,226 | 2,139 | 2,220 | 64,800 | 2,220 |
| 2022-05-02 | 2,142 | 2,219 | 2,138 | 2,192 | 82,000 | 2,192 |
| 2022-04-28 | 2,101 | 2,166 | 2,101 | 2,166 | 46,000 | 2,166 |
| 2022-04-27 | 2,055 | 2,136 | 2,024 | 2,133 | 96,800 | 2,133 |
| 2022-04-26 | 2,067 | 2,086 | 2,028 | 2,076 | 38,400 | 2,076 |
| 2022-04-25 | 1,976 | 2,048 | 1,964 | 2,013 | 35,100 | 2,013 |
| 2022-04-22 | 2,011 | 2,031 | 2,000 | 2,019 | 57,000 | 2,019 |
| 2022-04-21 | 2,109 | 2,117 | 2,062 | 2,075 | 66,700 | 2,075 |
| 2022-04-20 | 2,152 | 2,179 | 2,118 | 2,118 | 51,300 | 2,118 |
| 2022-04-19 | 2,112 | 2,147 | 2,112 | 2,144 | 42,800 | 2,144 |
| 2022-04-18 | 2,157 | 2,163 | 2,083 | 2,128 | 75,300 | 2,128 |
| 2022-04-15 | 2,127 | 2,208 | 2,118 | 2,207 | 52,100 | 2,207 |
| 2022-04-14 | 2,167 | 2,172 | 2,096 | 2,145 | 71,300 | 2,145 |
| 2022-04-13 | 2,100 | 2,166 | 2,097 | 2,153 | 58,100 | 2,153 |
| 2022-04-12 | 2,061 | 2,120 | 2,059 | 2,092 | 36,200 | 2,092 |
| 2022-04-11 | 2,140 | 2,140 | 2,068 | 2,092 | 65,700 | 2,092 |
| 2022-04-08 | 2,111 | 2,155 | 2,111 | 2,141 | 53,500 | 2,141 |
| 2022-04-07 | 2,118 | 2,146 | 2,091 | 2,092 | 55,700 | 2,092 |
| 2022-04-06 | 2,137 | 2,172 | 2,100 | 2,168 | 41,300 | 2,168 |
| 2022-04-05 | 2,147 | 2,190 | 2,120 | 2,175 | 61,600 | 2,175 |
| 2022-04-04 | 2,080 | 2,136 | 2,070 | 2,130 | 51,900 | 2,130 |
| 2022-04-01 | 2,056 | 2,117 | 2,044 | 2,085 | 46,000 | 2,085 |
| 2022-03-31 | 2,036 | 2,142 | 2,023 | 2,094 | 113,200 | 2,094 |
| 2022-03-30 | 1,955 | 2,069 | 1,945 | 2,058 | 133,900 | 2,058 |
| 2022-03-29 | 1,922 | 1,945 | 1,895 | 1,945 | 69,300 | 1,945 |
| 2022-03-28 | 1,995 | 1,995 | 1,894 | 1,906 | 94,300 | 1,906 |
| 2022-03-25 | 1,982 | 2,010 | 1,939 | 1,995 | 104,300 | 1,995 |
| 2022-03-24 | 1,936 | 1,977 | 1,920 | 1,966 | 48,800 | 1,966 |
| 2022-03-23 | 1,976 | 1,993 | 1,957 | 1,960 | 57,700 | 1,960 |
| 2022-03-22 | 1,903 | 1,956 | 1,875 | 1,936 | 101,200 | 1,936 |
| 2022-03-18 | 1,880 | 1,926 | 1,878 | 1,913 | 60,500 | 1,913 |
| 2022-03-17 | 1,925 | 1,939 | 1,876 | 1,900 | 63,900 | 1,900 |
| 2022-03-16 | 1,868 | 1,873 | 1,815 | 1,872 | 82,600 | 1,872 |
| 2022-03-15 | 1,833 | 1,874 | 1,824 | 1,835 | 47,900 | 1,835 |
| 2022-03-14 | 1,900 | 1,929 | 1,846 | 1,855 | 56,900 | 1,855 |
| 2022-03-11 | 1,891 | 1,902 | 1,818 | 1,862 | 71,400 | 1,862 |
| 2022-03-10 | 1,910 | 1,930 | 1,870 | 1,930 | 70,200 | 1,930 |
| 2022-03-09 | 1,848 | 1,871 | 1,802 | 1,806 | 93,900 | 1,806 |
| 2022-03-08 | 1,863 | 1,937 | 1,830 | 1,841 | 98,700 | 1,841 |
| 2022-03-07 | 1,950 | 1,962 | 1,896 | 1,903 | 80,500 | 1,903 |
| 2022-03-04 | 2,021 | 2,032 | 1,946 | 2,000 | 76,600 | 2,000 |
| 2022-03-03 | 2,100 | 2,100 | 2,020 | 2,044 | 54,600 | 2,044 |
| 2022-03-02 | 2,050 | 2,095 | 2,031 | 2,076 | 61,500 | 2,076 |
| 2022-03-01 | 2,015 | 2,106 | 2,015 | 2,100 | 100,200 | 2,100 |
| 2022-02-28 | 1,988 | 2,035 | 1,972 | 2,001 | 75,800 | 2,001 |
| 2022-02-25 | 1,929 | 2,019 | 1,929 | 2,018 | 97,900 | 2,018 |
| 2022-02-24 | 1,961 | 1,962 | 1,866 | 1,891 | 113,600 | 1,891 |
| 2022-02-22 | 1,913 | 2,014 | 1,913 | 1,981 | 58,300 | 1,981 |
| 2022-02-21 | 1,928 | 1,986 | 1,891 | 1,975 | 55,400 | 1,975 |
| 2022-02-18 | 1,911 | 1,975 | 1,907 | 1,957 | 69,600 | 1,957 |
| 2022-02-17 | 2,018 | 2,026 | 1,956 | 1,976 | 104,000 | 1,976 |
| 2022-02-16 | 2,030 | 2,041 | 1,981 | 2,037 | 68,300 | 2,037 |
| 2022-02-15 | 1,964 | 2,073 | 1,954 | 1,970 | 160,500 | 1,970 |
| 2022-02-14 | 1,860 | 1,972 | 1,856 | 1,933 | 171,900 | 1,933 |
| 2022-02-10 | 1,938 | 1,967 | 1,900 | 1,909 | 103,000 | 1,909 |
| 2022-02-09 | 1,854 | 1,937 | 1,850 | 1,918 | 104,100 | 1,918 |
| 2022-02-08 | 1,872 | 1,892 | 1,830 | 1,836 | 49,800 | 1,836 |
| 2022-02-07 | 1,876 | 1,876 | 1,815 | 1,839 | 56,000 | 1,839 |
| 2022-02-04 | 1,848 | 1,881 | 1,824 | 1,866 | 44,200 | 1,866 |
| 2022-02-03 | 1,852 | 1,888 | 1,827 | 1,852 | 75,300 | 1,852 |
| 2022-02-02 | 1,836 | 1,909 | 1,835 | 1,896 | 62,700 | 1,896 |
| 2022-02-01 | 1,844 | 1,889 | 1,800 | 1,822 | 83,200 | 1,822 |
| 2022-01-31 | 1,744 | 1,853 | 1,738 | 1,813 | 92,500 | 1,813 |
| 2022-01-28 | 1,767 | 1,776 | 1,680 | 1,728 | 131,500 | 1,728 |
| 2022-01-27 | 1,815 | 1,823 | 1,710 | 1,722 | 229,300 | 1,722 |
| 2022-01-26 | 1,800 | 1,851 | 1,792 | 1,836 | 99,300 | 1,836 |
| 2022-01-25 | 1,888 | 1,889 | 1,765 | 1,776 | 165,400 | 1,776 |
| 2022-01-24 | 1,857 | 1,908 | 1,817 | 1,889 | 86,800 | 1,889 |
| 2022-01-21 | 1,860 | 1,877 | 1,821 | 1,871 | 100,800 | 1,871 |
| 2022-01-20 | 1,833 | 1,921 | 1,830 | 1,900 | 106,500 | 1,900 |
| 2022-01-19 | 1,931 | 1,969 | 1,828 | 1,833 | 248,100 | 1,833 |
| 2022-01-18 | 1,985 | 2,013 | 1,900 | 1,971 | 102,000 | 1,971 |
| 2022-01-17 | 2,056 | 2,064 | 1,986 | 1,986 | 69,000 | 1,986 |
| 2022-01-14 | 2,032 | 2,067 | 2,010 | 2,044 | 84,600 | 2,044 |
| 2022-01-13 | 2,155 | 2,169 | 2,077 | 2,082 | 89,900 | 2,082 |
| 2022-01-12 | 2,141 | 2,190 | 2,139 | 2,178 | 63,200 | 2,178 |
| 2022-01-11 | 2,100 | 2,123 | 2,049 | 2,114 | 72,900 | 2,114 |
| 2022-01-07 | 2,080 | 2,129 | 2,043 | 2,105 | 88,900 | 2,105 |
| 2022-01-06 | 2,109 | 2,115 | 2,032 | 2,065 | 179,400 | 2,065 |
| 2022-01-05 | 2,206 | 2,206 | 2,134 | 2,152 | 85,500 | 2,152 |
| 2022-01-04 | 2,260 | 2,260 | 2,171 | 2,227 | 67,500 | 2,227 |
分割・併合履歴 ： [2018-12-26]1株→5株
